TTWO - Options Database

TTWO

TAKE-TWO INTERACTIVE

$244.10 +0.37%

$243.36 (-0.30%)🌙

as of 07/13 07:08 PM

(7/10 19:10) ◀

Monday, July 13, 2026 (7:08pm)

▶ (7/14 19:33)

◀ 7/13 19:08 ▶

Option Volume

Detail

ℹ

Current (07/13) 6,322

Calls: 4,434 (70%)

Puts: 1,888 (30%)

Prior (07/10) 11,686

Calls: 5,111 (44%)

Puts: 6,575 (56%)

Current vs Prior -45.90%

Calls: -13.25% (Calls)

Puts: -71.29% (Puts)

Prior 7-Day Total 82,647

Calls: 49,449 (60%)

Puts: 33,198 (40%)

Prior 7-Day Average 11,806

Calls: 7,064 (60%)

Puts: 4,742 (40%)

Current vs Prior 7-Day Avg -46.45%

Calls: -37.23%

Puts: -60.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13) $5.40M

Calls: $4.04M (75%)

Puts: $1.36M (25%)

Prior (07/10) $8.53M

Calls: $4.80M (56%)

Puts: $3.73M (44%)

Current vs Prior -36.74%

Calls: -15.93%

Puts: -63.52%

Prior 7-Day Total $90.32M

Calls: $73.72M (82%)

Puts: $16.60M (18%)

Prior 7-Day Average $12.90M

Calls: $10.53M (82%)

Puts: $2.37M (18%)

Current vs Prior 7-Day Avg -58.16%

Calls: -61.67%

Puts: -42.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 0.43

Prior (07/10) 1.29

Current vs Prior -66.90%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -39.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13) 162,188

Calls: 140,194 (86%)

Puts: 21,994 (14%)

Prior (07/10) 156,497

Calls: 126,762 (81%)

Puts: 29,735 (19%)

Current vs Prior +3.64%

Prior 7-Day Total 1,197,262

Calls: 1,010,898 (84%)

Puts: 186,364 (16%)

Prior 7-Day Average 171,037

Calls: 144,414 (84%)

Puts: 26,623 (16%)

Current vs Prior 7-Day Avg -5.17%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 4.34% | 6.80%4.34% | 15.01%

Prior 5.06% | 7.05%5.06% | 15.25%

Current vs Prior -14.14% | -3.56%-14.14% | -1.58%

Prior 7-Day Avg 4.29% | 6.58%6.00% | 15.02%

Current vs 7-Day Avg +1.17% | +3.37%-27.59% | -0.03%

Prior 7-Day Eod 5.06% | 7.05%5.06% | 15.25%

Current vs 7-Day Eod -14.14% | -3.56%-14.14% | -1.58%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 35.57% | 28.52%

Calls: 32.43% | 26.60%

Puts: 38.71% | 30.43%

Prior 35.57% | 28.52%

Calls: 32.43% | 26.60%

Puts: 38.71% | 30.43%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 35.57% | 28.52%

Calls: 32.43% | 26.60%

Puts: 38.71% | 30.43%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($4.04M). Below-average activity with volume down 46% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (4,434 calls vs 1,888 puts). P/C ratio dropping 67% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 15 of results (avg 7.1%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	13.20	13.90	$13.55	5.2%	168	0.48	1.7K
$260.00	Aug 21	9.50	10.20	$9.85	7.1%	22	0.39	534
$200.00	Jul 31	43.40	46.70	$45.05	7.3%	2	0.94	--
$200.00	Aug 21	45.50	49.00	$47.25	7.4%	3	0.90	58
$240.00	Aug 21	17.80	19.20	$18.50	7.6%	132	0.58	704

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	17.70	18.60	$18.15	5.0%	89	0.52	426
$240.00	Aug 21	12.50	13.20	$12.85	5.4%	200	0.42	617
$245.00	Aug 7	13.30	14.10	$13.70	5.8%	1	0.48	--
$245.00	Jul 31	8.70	9.30	$9.00	6.7%	2	0.49	--
$290.00	Aug 7	45.80	49.30	$47.55	7.4%	1	0.86	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 30 found (avg delta 0.72, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 17	23.10	25.70	$24.40	10.7%	3	0.94	2.2K
$225.00	Jul 17	18.00	21.30	$19.65	16.8%	2	0.94	21
$200.00	Jul 31	43.40	46.70	$45.05	7.3%	2	0.94	--
$220.00	Jul 24	23.50	26.70	$25.10	12.7%	1	0.93	--
$200.00	Aug 21	45.50	49.00	$47.25	7.4%	3	0.90	58

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 17	15.00	17.70	$16.35	16.5%	15	0.89	--
$290.00	Aug 7	45.80	49.30	$47.55	7.4%	1	0.86	1
$255.00	Jul 17	10.80	12.80	$11.80	16.9%	16	0.83	--
$252.50	Jul 17	8.70	11.20	$9.95	25.1%	7	0.75	137
$260.00	Jul 31	17.20	20.60	$18.90	18.0%	1	0.73	89

Most actively traded options today. High liquidity = easy entry/exit. 103 active (total vol 3.7K, top 809)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$252.50	Jul 17	1.40	1.95	$1.67	32.9%	193	0.25	849
$250.00	Aug 21	13.20	13.90	$13.55	5.2%	168	0.48	1.7K
$255.00	Jul 17	0.60	1.25	$0.93	69.9%	137	0.17	155
$240.00	Aug 21	17.80	19.20	$18.50	7.6%	132	0.58	704
$240.00	Jul 17	6.70	7.80	$7.25	15.2%	127	0.65	6.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 24	1.80	2.35	$2.08	26.4%	809	0.20	51
$240.00	Aug 21	12.50	13.20	$12.85	5.4%	200	0.42	617
$240.00	Jul 17	2.55	3.00	$2.78	16.2%	113	0.35	1.6K
$250.00	Aug 21	17.70	18.60	$18.15	5.0%	89	0.52	426
$245.00	Jul 24	6.90	9.10	$8.00	27.5%	63	0.52	24

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 14.1%, max 42.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$290.00	Jul 17	Aug 21	72.7%	51.0%	42.5%	118	15.4K
$280.00	Jul 17	Aug 21	64.3%	50.6%	27.1%	96	682
$220.00	Jul 17	Aug 21	57.4%	49.0%	17.2%	4	2.2K
$200.00	Jul 31	Aug 21	60.8%	52.2%	16.6%	5	58
$225.00	Jul 17	Jul 24	47.0%	42.5%	10.6%	4	37

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Jul 17	Aug 21	73.0%	51.4%	42.1%	16	--
$220.00	Jul 17	Aug 21	57.4%	49.0%	17.2%	26	1.0K
$237.50	Jul 17	Jul 24	45.4%	39.0%	16.4%	15	224
$260.00	Jul 17	Jul 31	47.9%	43.0%	11.5%	16	89
$225.00	Jul 17	Jul 24	47.0%	42.5%	10.6%	15	13

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 32.33, avg 4.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$265.00	$267.50	Jul 17	$0.11	$2.39	$0.11	21.73	$265.11
$272.50	$290.00	Jul 24	$0.88	$16.62	$0.88	18.89	$273.38
$270.00	$290.00	Jul 31	$1.08	$18.92	$1.08	17.52	$271.08
$255.00	$257.50	Jul 17	$0.15	$2.35	$0.15	15.67	$255.15
$257.50	$260.00	Jul 17	$0.18	$2.32	$0.18	12.89	$257.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$215.00	$210.00	Jul 17	$0.15	$4.85	$0.15	32.33	$214.85
$230.00	$227.50	Jul 17	$0.20	$2.30	$0.20	11.50	$229.80
$232.50	$230.00	Jul 17	$0.20	$2.30	$0.20	11.50	$232.30
$227.50	$225.00	Jul 17	$0.28	$2.22	$0.28	7.93	$227.22
$230.00	$225.00	Jul 24	$0.81	$4.19	$0.81	5.17	$229.19

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 19.00, avg 1.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$220.00	$225.00	Jul 17	$4.75	$4.75	$0.25	19.00	$224.75
$230.00	$235.00	Jul 17	$4.65	$4.65	$0.35	13.29	$234.65
$225.00	$230.00	Jul 17	$4.40	$4.40	$0.60	7.33	$229.40
$200.00	$235.00	Jul 31	$30.50	$30.50	$4.50	6.78	$230.50
$242.50	$245.00	Jul 24	$2.10	$2.10	$0.40	5.25	$244.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$260.00	$255.00	Jul 17	$4.55	$4.55	$0.45	10.11	$255.45
$290.00	$245.00	Aug 7	$33.85	$33.85	$11.15	3.04	$256.15
$255.00	$252.50	Jul 17	$1.85	$1.85	$0.65	2.85	$253.15
$252.50	$245.00	Jul 17	$5.05	$5.05	$2.45	2.06	$247.45
$260.00	$245.00	Jul 31	$9.90	$9.90	$5.10	1.94	$250.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $2.46, cheapest $0.47)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$290.00	Jul 17	Jul 24	$0.47	72.7%	60.9%
$220.00	Jul 17	Jul 24	$0.70	57.4%	45.5%
$270.00	Jul 17	Jul 24	$0.76	55.1%	46.9%
$262.50	Jul 17	Jul 24	$1.27	48.0%	44.7%
$272.50	Jul 17	Jul 24	$1.30	53.5%	55.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$225.00	Jul 17	Jul 24	$1.05	47.0%	42.5%
$230.00	Jul 17	Jul 24	$1.38	48.6%	41.2%
$220.00	Jul 17	Jul 31	$1.60	57.4%	45.7%
$235.00	Jul 17	Jul 24	$1.85	45.8%	39.6%
$237.50	Jul 17	Jul 24	$2.02	45.4%	39.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 22 found (cheapest 3.67% of stock, avg 7.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$245.00	Jul 17	$4.05	$4.90	$8.95	$236.05	$253.95	3.67%
$242.50	Jul 17	$5.70	$3.65	$9.35	$233.15	$251.85	3.83%
$240.00	Jul 17	$7.25	$2.78	$10.03	$229.97	$250.03	4.11%
$237.50	Jul 17	$8.90	$1.98	$10.88	$226.62	$248.38	4.46%
$252.50	Jul 17	$1.67	$9.95	$11.62	$240.88	$264.12	4.76%
$235.00	Jul 17	$10.60	$1.38	$11.98	$223.02	$246.98	4.91%
$255.00	Jul 17	$0.93	$11.80	$12.73	$242.27	$267.73	5.22%
$245.00	Jul 24	$6.50	$8.00	$14.50	$230.50	$259.50	5.94%
$240.00	Jul 24	$9.90	$4.95	$14.85	$225.15	$254.85	6.08%
$230.00	Jul 17	$15.25	$0.70	$15.95	$214.05	$245.95	6.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 101 found (cheapest 0.75% of stock, avg 4.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$255.00	$232.50	Jul 17	$0.93	$0.90	$1.83	$230.67	$256.83
$255.00	$235.00	Jul 17	$0.93	$1.38	$2.31	$232.69	$257.31
$252.50	$232.50	Jul 17	$1.67	$0.90	$2.57	$229.93	$255.07
$255.00	$237.50	Jul 17	$0.93	$1.98	$2.91	$234.59	$257.91
$252.50	$235.00	Jul 17	$1.67	$1.38	$3.05	$231.95	$255.55
$250.00	$232.50	Jul 17	$2.17	$0.90	$3.07	$229.43	$253.07
$250.00	$235.00	Jul 17	$2.17	$1.38	$3.55	$231.45	$253.55
$252.50	$237.50	Jul 17	$1.67	$1.98	$3.65	$233.85	$256.15
$255.00	$240.00	Jul 17	$0.93	$2.78	$3.71	$236.29	$258.71
$257.50	$225.00	Jul 24	$2.60	$1.27	$3.87	$221.13	$261.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 24.00, avg credit $3.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
210/215	230/235	Jul 17	$4.80	$0.20	24.00	$210.20	$234.80
240/245	250/255	Jul 31	$4.65	$0.35	13.29	$240.35	$254.65
210/215	225/230	Jul 17	$4.55	$0.45	10.11	$210.45	$229.55
235/238	242/245	Jul 17	$2.25	$0.25	9.00	$235.25	$244.75
240/245	250/255	Jul 24	$4.50	$0.50	9.00	$240.50	$254.50
242/245	248/250	Jul 17	$2.16	$0.34	6.35	$242.84	$249.66
235/238	240/242	Jul 17	$2.15	$0.35	6.14	$235.35	$242.15
232/235	238/240	Jul 17	$2.13	$0.37	5.76	$232.87	$239.63
232/235	242/245	Jul 17	$2.13	$0.37	5.76	$232.87	$244.63
235/238	240/242	Jul 24	$2.07	$0.43	4.81	$235.43	$242.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$235.00	$237.50	$240.00	Jul 17	$0.05	$2.45	49.00
$245.00	$247.50	$250.00	Jul 17	$0.06	$2.44	40.67
$240.00	$250.00	$260.00	Aug 7	$0.35	$9.65	27.57
$270.00	$272.50	$275.00	Jul 17	$0.09	$2.41	26.78
$237.50	$240.00	$242.50	Jul 17	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$215.00	$220.00	$225.00	Jul 17	$0.06	$4.94	82.33
$237.50	$240.00	$242.50	Jul 17	$0.07	$2.43	34.71
$232.50	$235.00	$237.50	Jul 17	$0.12	$2.38	19.83
$235.00	$240.00	$245.00	Aug 7	$0.30	$4.70	15.67
$225.00	$230.00	$235.00	Jul 24	$0.34	$4.66	13.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 70 found (best net $-0.12, 60 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$270.00	$290.00	1:2	Jul 31	-$0.12	$19.88
$260.00	$275.00	1:2	Aug 7	-$1.10	$13.90
$275.00	$285.00	1:2	Aug 7	-$1.45	$8.55
$280.00	$290.00	1:2	Aug 21	-$2.05	$7.95
$262.50	$270.00	1:2	Jul 24	-$0.29	$7.21

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Aug 21	-$1.84	$8.16
$215.00	$210.00	1:2	Jul 17	$0.00	$5.00
$225.00	$220.00	1:2	Jul 17	-$0.24	$4.76
$220.00	$215.00	1:2	Jul 17	-$0.37	$4.63
$230.00	$225.00	1:2	Jul 24	-$0.46	$4.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 5.57%, avg 1.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$245.00	Aug 14	$13.60	0.53	0.4%	5.57%	5.94%	3	--
$250.00	Aug 21	$13.20	0.48	2.4%	5.41%	7.82%	168	1.7K
$250.00	Aug 7	$11.20	0.47	2.4%	4.59%	7.01%	1	--
$260.00	Aug 21	$9.50	0.39	6.5%	3.89%	10.41%	22	534
$255.00	Aug 14	$9.40	0.43	4.5%	3.85%	8.32%	3	--
$245.00	Jul 31	$8.40	0.51	0.4%	3.44%	3.81%	10	118
$260.00	Aug 7	$7.50	0.36	6.5%	3.07%	9.59%	1	25
$270.00	Aug 21	$6.60	0.30	10.6%	2.70%	13.31%	112	460
$250.00	Jul 31	$6.40	0.43	2.4%	2.62%	5.04%	38	256
$265.00	Aug 14	$6.40	0.33	8.6%	2.62%	11.18%	4	--

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 4,434

Total Puts 1,888

Put/Call Ratio 0.43

Net Difference 2,546

Prior's Put/Call Breakdown

Total Calls 5,111

Total Puts 6,575

Put/Call Ratio 1.29

Net Difference -1,464

Prior 7-Day Put/Call Summary

Total Calls 49,449

Total Puts 33,198

Average Put/Call Ratio 0.70

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card