TTWO - Options Database

TTWO

TAKE-TWO INTERACTIVE

$237.04 -2.89%

$238.35 (+0.55%)🌙

as of 07/14 07:33 PM

(7/13 19:08) ◀

Tuesday, July 14, 2026 (7:33pm)

▶ (7/15 19:15)

◀ 7/14 19:33 ▶

Option Volume

Detail

ℹ

Current (07/14) 7,699

Calls: 5,220 (68%)

Puts: 2,479 (32%)

Prior (07/13) 6,322

Calls: 4,434 (70%)

Puts: 1,888 (30%)

Current vs Prior +21.78%

Calls: +17.73% (Calls)

Puts: +31.30% (Puts)

Prior 7-Day Total 80,490

Calls: 47,923 (60%)

Puts: 32,567 (40%)

Prior 7-Day Average 11,498

Calls: 6,846 (60%)

Puts: 4,652 (40%)

Current vs Prior 7-Day Avg -33.04%

Calls: -23.75%

Puts: -46.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14) $5.63M

Calls: $4.18M (74%)

Puts: $1.45M (26%)

Prior (07/13) $5.40M

Calls: $4.04M (75%)

Puts: $1.36M (25%)

Current vs Prior +4.37%

Calls: +3.62%

Puts: +6.62%

Prior 7-Day Total $85.60M

Calls: $72.39M (85%)

Puts: $13.21M (15%)

Prior 7-Day Average $12.23M

Calls: $10.34M (85%)

Puts: $1.89M (15%)

Current vs Prior 7-Day Avg -53.92%

Calls: -59.55%

Puts: -23.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 0.47

Prior (07/13) 0.43

Current vs Prior +11.53%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -32.56%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14) 195,121

Calls: 149,275 (77%)

Puts: 45,846 (23%)

Prior (07/13) 162,188

Calls: 140,194 (86%)

Puts: 21,994 (14%)

Current vs Prior +20.31%

Prior 7-Day Total 1,193,083

Calls: 1,003,716 (84%)

Puts: 189,367 (16%)

Prior 7-Day Average 170,440

Calls: 143,388 (84%)

Puts: 27,052 (16%)

Current vs Prior 7-Day Avg +14.48%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.99% | 6.26%3.99% | 14.68%

Prior 4.34% | 6.80%4.34% | 15.01%

Current vs Prior -8.19% | -7.88%-8.19% | -2.22%

Prior 7-Day Avg 4.47% | 6.66%5.72% | 15.02%

Current vs 7-Day Avg -10.78% | -5.98%-30.31% | -2.24%

Prior 7-Day Eod 4.34% | 6.80%4.34% | 15.01%

Current vs 7-Day Eod -8.19% | -7.88%-8.19% | -2.22%

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 74% call dollar volume ($4.18M). Extreme bullish P/C ratio of 0.47 - heavy call buying (5,220 calls vs 2,479 puts). Call-heavy open interest (149,275 calls vs 45,846 puts) suggests bullish positioning. Rising open interest (up 20%) indicates new positions being established.

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 24 of results (avg 6.7%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 21	18.70	19.20	$18.95	2.6%	27	0.61	127
$240.00	Aug 21	13.60	14.20	$13.90	4.3%	128	0.50	714
$250.00	Aug 21	9.80	10.30	$10.05	5.0%	260	0.40	1.8K
$260.00	Aug 21	6.90	7.30	$7.10	5.6%	21	0.31	543
$240.00	Aug 7	11.50	12.20	$11.85	5.9%	1	0.50	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	21.60	22.50	$22.05	4.1%	1	0.60	481
$240.00	Aug 21	15.50	16.20	$15.85	4.4%	112	0.50	674
$250.00	Aug 7	19.70	20.70	$20.20	5.0%	5	0.62	--
$230.00	Aug 21	10.50	11.10	$10.80	5.6%	77	0.39	660
$245.00	Aug 7	16.50	17.50	$17.00	5.9%	8	0.57	--

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. 42 found (avg delta 0.71, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	26.10	29.30	$27.70	11.6%	5	0.97	130
$212.50	Jul 17	23.90	26.70	$25.30	11.1%	5	0.95	1
$220.00	Jul 17	16.90	19.20	$18.05	12.7%	23	0.92	2.2K
$210.00	Jul 31	27.80	30.70	$29.25	9.9%	2	0.90	--
$225.00	Jul 17	12.00	14.50	$13.25	18.9%	1	0.86	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 17	21.00	23.90	$22.45	12.9%	20	0.96	66
$255.00	Jul 17	16.20	19.00	$17.60	15.9%	20	0.96	200
$280.00	Jul 31	41.10	43.80	$42.45	6.4%	2	0.94	28
$252.50	Jul 17	14.00	16.40	$15.20	15.8%	7	0.92	137
$267.50	Jul 24	28.90	31.60	$30.25	8.9%	2	0.91	3

Most actively traded options today. High liquidity = easy entry/exit. 138 active (total vol 4.5K, top 679)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Jul 17	0.45	2.40	$1.43	136.4%	679	0.24	207
$250.00	Aug 21	9.80	10.30	$10.05	5.0%	260	0.40	1.8K
$250.00	Jul 17	0.50	0.75	$0.63	39.7%	235	0.12	2.0K
$250.00	Jul 24	2.05	2.75	$2.40	29.2%	226	0.24	27
$240.00	Aug 21	13.60	14.20	$13.90	4.3%	128	0.50	714

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	4.00	4.50	$4.25	11.8%	225	0.19	936
$210.00	Aug 7	2.70	3.30	$3.00	20.0%	156	0.16	31
$240.00	Jul 17	4.50	5.70	$5.10	23.5%	139	0.60	1.7K
$237.50	Jul 17	3.30	4.80	$4.05	37.0%	135	0.50	224
$240.00	Aug 21	15.50	16.20	$15.85	4.4%	112	0.50	674

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 32.2%, max 81.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$280.00	Jul 17	Aug 21	84.5%	51.3%	64.9%	32	754
$277.50	Jul 17	Jul 24	77.5%	49.1%	58.0%	17	10
$210.00	Jul 17	Aug 14	73.4%	51.3%	43.2%	6	130
$275.00	Jul 17	Aug 28	73.6%	51.6%	42.5%	100	278
$257.50	Jul 17	Jul 31	60.8%	44.0%	38.1%	70	191

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Jul 17	Aug 21	92.2%	50.7%	81.9%	4	--
$190.00	Jul 17	Jul 24	95.3%	58.3%	63.3%	27	3.1K
$210.00	Jul 17	Aug 21	73.4%	48.0%	52.9%	232	936
$260.00	Jul 17	Jul 31	61.2%	44.1%	38.9%	21	155
$220.00	Jul 17	Aug 28	62.3%	47.4%	31.5%	54	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 44.45, avg 5.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$257.50	$260.00	Jul 17	$0.12	$2.38	$0.12	19.83	$257.62
$250.00	$252.50	Jul 17	$0.15	$2.35	$0.15	15.67	$250.15
$260.00	$262.50	Jul 17	$0.15	$2.35	$0.15	15.67	$260.15
$262.50	$270.00	Jul 31	$0.48	$7.02	$0.48	14.62	$262.98
$252.50	$255.00	Jul 17	$0.18	$2.32	$0.18	12.89	$252.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$215.00	$200.00	Jul 24	$0.33	$14.67	$0.33	44.45	$214.67
$210.00	$205.00	Jul 17	$0.15	$4.85	$0.15	32.33	$209.85
$200.00	$195.00	Jul 31	$0.15	$4.85	$0.15	32.33	$199.85
$220.00	$210.00	Jul 17	$0.32	$9.68	$0.32	30.25	$219.68
$195.00	$190.00	Jul 24	$0.20	$4.80	$0.20	24.00	$194.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 106 found (best R:R 32.33, avg 2.11)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$212.50	$220.00	Jul 17	$7.25	$7.25	$0.25	29.00	$219.75
$210.00	$212.50	Jul 17	$2.40	$2.40	$0.10	24.00	$212.40
$220.00	$225.00	Jul 17	$4.80	$4.80	$0.20	24.00	$224.80
$225.00	$230.00	Jul 17	$4.40	$4.40	$0.60	7.33	$229.40
$225.00	$235.00	Jul 24	$7.30	$7.30	$2.70	2.70	$232.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$260.00	$255.00	Jul 17	$4.85	$4.85	$0.15	32.33	$255.15
$280.00	$260.00	Jul 31	$18.05	$18.05	$1.95	9.26	$261.95
$247.50	$245.00	Jul 17	$2.25	$2.25	$0.25	9.00	$245.25
$250.00	$247.50	Jul 17	$2.25	$2.25	$0.25	9.00	$247.75
$267.50	$245.00	Jul 24	$19.10	$19.10	$3.40	5.62	$248.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $2.44, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$277.50	Jul 17	Jul 24	$0.12	77.5%	49.1%
$262.50	Jul 17	Jul 24	$0.67	57.6%	46.4%
$270.00	Jul 17	Jul 31	$0.97	65.7%	45.6%
$260.00	Jul 17	Jul 24	$1.05	61.2%	49.9%
$275.00	Jul 17	Jul 24	$1.12	73.6%	67.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 17	Jul 24	$0.05	95.3%	58.3%
$200.00	Jul 24	Jul 31	$0.18	59.1%	48.9%
$195.00	Jul 17	Jul 24	$0.23	92.2%	63.6%
$220.00	Jul 17	Jul 24	$0.83	62.3%	44.1%
$210.00	Jul 17	Jul 31	$0.84	73.4%	44.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 3.35% of stock, avg 8.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$240.00	Jul 17	$2.83	$5.10	$7.93	$232.07	$247.93	3.35%
$237.50	Jul 17	$4.05	$4.05	$8.10	$229.40	$245.60	3.42%
$232.50	Jul 17	$7.05	$1.25	$8.30	$224.20	$240.80	3.50%
$242.50	Jul 17	$1.93	$7.10	$9.03	$233.47	$251.53	3.81%
$245.00	Jul 17	$1.43	$8.65	$10.08	$234.92	$255.08	4.25%
$230.00	Jul 17	$8.85	$1.43	$10.28	$219.72	$240.28	4.34%
$247.50	Jul 17	$0.85	$10.90	$11.75	$235.75	$259.25	4.96%
$235.00	Jul 24	$7.70	$5.75	$13.45	$221.55	$248.45	5.67%
$240.00	Jul 24	$5.35	$8.30	$13.65	$226.35	$253.65	5.76%
$250.00	Jul 17	$0.63	$13.15	$13.78	$236.22	$263.78	5.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.64% of stock, avg 3.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$250.00	$225.00	Jul 17	$0.63	$0.88	$1.51	$223.49	$251.51
$247.50	$225.00	Jul 17	$0.85	$0.88	$1.73	$223.27	$249.23
$250.00	$232.50	Jul 17	$0.63	$1.25	$1.88	$230.62	$251.88
$250.00	$230.00	Jul 17	$0.63	$1.43	$2.06	$227.94	$252.06
$247.50	$232.50	Jul 17	$0.85	$1.25	$2.10	$230.40	$249.60
$247.50	$230.00	Jul 17	$0.85	$1.43	$2.28	$227.72	$249.78
$245.00	$225.00	Jul 17	$1.43	$0.88	$2.31	$222.69	$247.31
$252.50	$215.00	Jul 24	$1.85	$0.68	$2.53	$212.47	$255.03
$245.00	$232.50	Jul 17	$1.43	$1.25	$2.68	$229.82	$247.68
$242.50	$225.00	Jul 17	$1.93	$0.88	$2.81	$222.19	$245.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 239 found (best R:R 24.00, avg credit $3.19)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
235/238	245/248	Jul 17	$2.40	$0.10	24.00	$235.10	$247.40
235/238	242/245	Jul 17	$2.32	$0.18	12.89	$235.18	$244.82
245/250	255/260	Aug 7	$4.60	$0.40	11.50	$245.40	$259.60
205/210	225/230	Jul 17	$4.55	$0.45	10.11	$205.45	$229.55
232/235	238/240	Jul 17	$2.20	$0.30	7.33	$232.80	$239.70
215/220	235/240	Aug 7	$4.25	$0.75	5.67	$215.75	$239.25
240/245	255/260	Aug 7	$4.25	$0.75	5.67	$240.75	$259.25
228/230	238/240	Jul 17	$2.12	$0.38	5.58	$227.88	$239.62
200/210	220/230	Aug 21	$8.45	$1.55	5.45	$201.55	$228.45
235/240	245/250	Aug 7	$4.20	$0.80	5.25	$235.80	$249.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 49.00, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$247.50	$250.00	$252.50	Jul 17	$0.07	$2.43	34.71
$245.00	$250.00	$255.00	Aug 7	$0.20	$4.80	24.00
$260.00	$262.50	$265.00	Jul 17	$0.15	$2.35	15.67
$260.00	$270.00	$280.00	Aug 21	$0.60	$9.40	15.67
$220.00	$225.00	$230.00	Jul 17	$0.40	$4.60	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$235.00	$240.00	$245.00	Aug 7	$0.10	$4.90	49.00
$220.00	$225.00	$230.00	Jul 31	$0.13	$4.87	37.46
$200.00	$205.00	$210.00	Aug 7	$0.13	$4.87	37.46
$215.00	$220.00	$225.00	Jul 24	$0.17	$4.83	28.41
$210.00	$215.00	$220.00	Aug 7	$0.25	$4.75	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 91 found (best net $-1.30, 80 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$240.00	1:2	Aug 28	-$1.30	$23.70
$210.00	$230.00	1:2	Aug 14	-$5.30	$14.70
$262.50	$275.00	1:2	Jul 24	-$1.60	$10.90
$245.00	$260.00	1:2	Aug 28	-$4.35	$10.65
$225.00	$235.00	1:2	Jul 24	-$0.40	$9.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$200.00	1:2	Jul 24	-$0.02	$14.98
$280.00	$260.00	1:2	Jul 31	-$6.35	$13.65
$260.00	$245.00	1:2	Jul 31	-$1.50	$13.50
$210.00	$200.00	1:2	Jul 31	-$0.04	$9.96
$205.00	$195.00	1:2	Jul 17	-$0.07	$9.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 5.86%, avg 1.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$240.00	Aug 28	$13.90	0.52	1.2%	5.86%	7.11%	28	--
$240.00	Aug 21	$13.60	0.50	1.2%	5.74%	6.99%	128	714
$240.00	Aug 14	$12.60	0.51	1.2%	5.32%	6.56%	4	2
$245.00	Aug 28	$11.90	0.47	3.4%	5.02%	8.38%	3	3
$240.00	Aug 7	$11.50	0.50	1.2%	4.85%	6.10%	1	--
$250.00	Aug 21	$9.80	0.40	5.5%	4.13%	9.60%	260	1.8K
$245.00	Aug 7	$8.70	0.44	3.4%	3.67%	7.03%	5	--
$250.00	Aug 7	$7.60	0.38	5.5%	3.21%	8.67%	5	--
$260.00	Aug 28	$7.50	0.34	9.7%	3.16%	12.85%	1	3
$240.00	Jul 31	$7.00	0.47	1.2%	2.95%	4.20%	45	60

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 5,220

Total Puts 2,479

Put/Call Ratio 0.47

Net Difference 2,741

Prior's Put/Call Breakdown

Total Calls 4,434

Total Puts 1,888

Put/Call Ratio 0.43

Net Difference 2,546

Prior 7-Day Put/Call Summary

Total Calls 47,923

Total Puts 32,567

Average Put/Call Ratio 0.70

Ratio Trend Rising

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