TTWO - Options Database

TTWO

TAKE-TWO INTERACTIVE

$236.68 -1.21%

$237.40 (+0.30%)🌙

as of 07/17 07:25 PM

(7/16 19:07) ◀

Friday, July 17, 2026 (7:25pm)

▶

◀ 7/17 19:25

Option Volume

Detail

ℹ

Current (07/17) 13,802

Calls: 5,217 (38%)

Puts: 8,585 (62%)

Prior (07/16) 7,892

Calls: 4,054 (51%)

Puts: 3,838 (49%)

Current vs Prior +74.89%

Calls: +28.69% (Calls)

Puts: +123.68% (Puts)

Prior 7-Day Total 68,330

Calls: 45,805 (67%)

Puts: 22,525 (33%)

Prior 7-Day Average 9,761

Calls: 6,543 (67%)

Puts: 3,217 (33%)

Current vs Prior 7-Day Avg +41.39%

Calls: -20.27%

Puts: +166.79%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17) $9.24M

Calls: $5.83M (63%)

Puts: $3.41M (37%)

Prior (07/16) $10.09M

Calls: $8.04M (80%)

Puts: $2.05M (20%)

Current vs Prior -8.40%

Calls: -27.46%

Puts: +66.37%

Prior 7-Day Total $74.53M

Calls: $61.84M (83%)

Puts: $12.69M (17%)

Prior 7-Day Average $10.65M

Calls: $8.83M (83%)

Puts: $1.81M (17%)

Current vs Prior 7-Day Avg -13.21%

Calls: -33.99%

Puts: +88.05%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 1.65

Prior (07/16) 0.95

Current vs Prior +73.82%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +184.41%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17) 164,124

Calls: 120,606 (73%)

Puts: 43,518 (27%)

Prior (07/16) 175,520

Calls: 139,906 (80%)

Puts: 35,614 (20%)

Current vs Prior -6.49%

Prior 7-Day Total 1,177,906

Calls: 981,069 (83%)

Puts: 196,837 (17%)

Prior 7-Day Average 168,272

Calls: 140,152 (83%)

Puts: 28,119 (17%)

Current vs Prior 7-Day Avg -2.47%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.70% | 5.18%1.70% | 14.75%

Prior 2.89% | 5.55%2.89% | 14.42%

Current vs Prior +78.93% | +28.62%-41.14% | +2.25%

Prior 7-Day Avg 3.71% | 6.09%4.42% | 14.85%

Current vs 7-Day Avg +39.35% | +17.21%-61.47% | -0.70%

Prior 7-Day Eod 2.89% | 5.55%2.89% | 14.42%

Current vs 7-Day Eod +78.93% | +28.62%-41.14% | +2.25%

Sentiment BEARISHBULLISH

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 63% call dollar volume ($5.83M). Above-average activity with volume up 75% vs prior. Extreme bearish P/C ratio of 1.65 - heavy put buying. P/C ratio rising 74% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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 18 of results (avg 6.9%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 14	17.40	18.40	$17.90	5.6%	2	0.60	15
$260.00	Aug 21	6.70	7.20	$6.95	7.2%	21	0.31	553
$210.00	Aug 21	30.50	32.80	$31.65	7.3%	6	0.81	97
$230.00	Aug 21	18.00	19.40	$18.70	7.5%	60	0.61	332
$250.00	Aug 21	9.60	10.40	$10.00	8.0%	19	0.41	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 21	11.00	11.40	$11.20	3.6%	4	0.39	703
$250.00	Aug 21	21.80	22.60	$22.20	3.6%	19	0.60	516
$240.00	Aug 21	15.90	16.50	$16.20	3.7%	572	0.50	928
$250.00	Aug 7	19.90	21.10	$20.50	5.9%	1	0.63	26
$220.00	Aug 21	6.90	7.40	$7.15	7.0%	52	0.29	616

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. 38 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 17	5.70	8.40	$7.05	38.3%	70	0.95	1.5K
$220.00	Jul 17	15.70	18.30	$17.00	15.3%	35	0.94	2.0K
$210.00	Jul 17	25.30	28.50	$26.90	11.9%	20	0.91	135
$232.50	Jul 17	2.55	5.60	$4.07	74.9%	2	0.87	--
$200.00	Aug 21	38.60	42.10	$40.35	8.7%	1	0.87	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 17	11.70	14.30	$13.00	20.0%	6	1.00	228
$270.00	Jul 17	31.60	34.30	$32.95	8.2%	1	1.00	--
$242.50	Jul 17	4.20	6.80	$5.50	47.3%	3	0.97	154
$245.00	Jul 17	6.70	9.30	$8.00	32.5%	46	0.96	364
$247.50	Jul 17	9.20	11.80	$10.50	24.8%	24	0.89	155

Most actively traded options today. High liquidity = easy entry/exit. 129 active (total vol 8.3K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Jul 24	6.00	7.00	$6.50	15.4%	751	0.56	106
$240.00	Jul 17	0.00	0.50	$0.25	200.0%	407	0.16	6.0K
$250.00	Jul 24	1.20	1.60	$1.40	28.6%	314	0.19	442
$240.00	Aug 21	13.60	15.30	$14.45	11.8%	176	0.51	811
$240.00	Aug 7	11.10	12.40	$11.75	11.1%	166	0.49	960

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 17	2.50	4.90	$3.70	64.9%	2.3K	0.88	3.0K
$230.00	Jul 17	0.00	0.20	$0.10	200.0%	610	0.05	1.0K
$240.00	Aug 21	15.90	16.50	$16.20	3.7%	572	0.50	928
$225.00	Jul 31	2.40	3.20	$2.80	28.6%	482	0.24	28
$210.00	Aug 21	4.00	5.00	$4.50	22.2%	270	0.20	1.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 930.0%, max 3242.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Jul 17	Aug 21	1273.5%	51.5%	2371.6%	26	232
$275.00	Jul 17	Aug 14	1232.3%	55.4%	2124.8%	3	299
$255.00	Jul 17	Aug 28	872.0%	49.7%	1653.4%	23	244
$225.00	Jul 17	Jul 24	697.1%	41.3%	1586.3%	20	65
$265.00	Jul 17	Aug 28	808.3%	51.0%	1485.8%	3	--

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Jul 17	Aug 21	1823.3%	54.6%	3242.2%	3	1.1K
$215.00	Jul 17	Aug 7	1079.2%	56.4%	1812.8%	3	147
$225.00	Jul 17	Aug 28	697.1%	48.8%	1329.4%	13	--
$205.00	Jul 17	Aug 7	764.6%	58.2%	1213.8%	7	--
$220.00	Jul 17	Aug 28	628.2%	48.4%	1196.5%	65	482

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 59.00, avg 5.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$265.00	$270.00	Jul 31	$0.13	$4.87	$0.13	37.46	$265.13
$265.00	$270.00	Jul 17	$0.15	$4.85	$0.15	32.33	$265.15
$240.00	$242.50	Jul 17	$0.12	$2.38	$0.12	19.83	$240.12
$255.00	$260.00	Jul 31	$0.31	$4.69	$0.31	15.13	$255.31
$255.00	$257.50	Jul 24	$0.17	$2.33	$0.17	13.71	$255.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$210.00	$195.00	Jul 31	$0.25	$14.75	$0.25	59.00	$209.75
$232.50	$230.00	Jul 17	$0.15	$2.35	$0.15	15.67	$232.35
$220.00	$215.00	Jul 24	$0.32	$4.68	$0.32	14.63	$219.68
$215.00	$205.00	Jul 17	$1.02	$8.98	$1.02	8.80	$213.98
$200.00	$195.00	Aug 21	$0.56	$4.44	$0.56	7.93	$199.44

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 99.00, avg 3.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$210.00	$220.00	Jul 17	$9.90	$9.90	$0.10	99.00	$219.90
$225.00	$230.00	Jul 17	$4.85	$4.85	$0.15	32.33	$229.85
$200.00	$210.00	Aug 21	$8.70	$8.70	$1.30	6.69	$208.70
$230.00	$232.50	Jul 24	$2.05	$2.05	$0.45	4.56	$232.05
$232.50	$235.00	Jul 17	$1.77	$1.77	$0.73	2.42	$234.27

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$270.00	$255.00	Jul 17	$14.85	$14.85	$0.15	99.00	$255.15
$240.00	$237.50	Jul 17	$1.97	$1.97	$0.53	3.72	$238.03
$247.50	$245.00	Jul 24	$1.95	$1.95	$0.55	3.55	$245.55
$242.50	$240.00	Jul 17	$1.80	$1.80	$0.70	2.57	$240.70
$245.00	$242.50	Jul 24	$1.80	$1.80	$0.70	2.57	$243.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $2.66, cheapest $0.28)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$260.00	Jul 17	Jul 24	$0.54	510.1%	47.9%
$252.50	Jul 17	Jul 24	$0.78	580.5%	44.4%
$265.00	Jul 17	Jul 31	$1.33	808.3%	50.0%
$270.00	Jul 17	Jul 31	$1.35	747.5%	54.3%
$250.00	Jul 17	Jul 24	$1.37	316.8%	43.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$225.00	Jul 17	Jul 24	$0.28	697.1%	41.3%
$200.00	Aug 14	Aug 21	$0.35	56.0%	53.1%
$220.00	Jul 17	Jul 24	$0.42	628.2%	43.1%
$247.50	Jul 17	Jul 24	$2.05	483.4%	42.9%
$205.00	Jul 17	Aug 7	$2.39	764.6%	58.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 1.22% of stock, avg 7.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$237.50	Jul 17	$1.15	$1.73	$2.88	$234.62	$240.38	1.22%
$235.00	Jul 17	$2.30	$0.63	$2.93	$232.07	$237.93	1.24%
$240.00	Jul 17	$0.25	$3.70	$3.95	$236.05	$243.95	1.67%
$232.50	Jul 17	$4.07	$0.25	$4.32	$228.18	$236.82	1.83%
$242.50	Jul 17	$0.13	$5.50	$5.63	$236.87	$248.13	2.38%
$230.00	Jul 17	$7.05	$0.10	$7.15	$222.85	$237.15	3.02%
$245.00	Jul 17	$0.15	$8.00	$8.15	$236.85	$253.15	3.44%
$237.50	Jul 24	$5.20	$5.75	$10.95	$226.55	$248.45	4.63%
$247.50	Jul 17	$0.50	$10.50	$11.00	$236.50	$258.50	4.65%
$235.00	Jul 24	$6.50	$4.55	$11.05	$223.95	$246.05	4.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 138 found (cheapest 0.21% of stock, avg 4.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$240.00	$232.50	Jul 17	$0.25	$0.25	$0.50	$232.00	$240.50
$252.50	$232.50	Jul 17	$0.35	$0.25	$0.60	$231.90	$253.10
$247.50	$232.50	Jul 17	$0.50	$0.25	$0.75	$231.75	$248.25
$240.00	$235.00	Jul 17	$0.25	$0.63	$0.88	$234.12	$240.88
$252.50	$235.00	Jul 17	$0.35	$0.63	$0.98	$234.02	$253.48
$247.50	$235.00	Jul 17	$0.50	$0.63	$1.13	$233.87	$248.63
$240.00	$225.00	Jul 17	$0.25	$1.05	$1.30	$223.70	$241.30
$240.00	$215.00	Jul 17	$0.25	$1.05	$1.30	$213.70	$241.30
$240.00	$195.00	Jul 17	$0.25	$1.05	$1.30	$193.70	$241.30
$255.00	$232.50	Jul 17	$1.08	$0.25	$1.33	$231.17	$256.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 215 found (best R:R 32.33, avg credit $3.13)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
230/235	240/245	Aug 7	$4.85	$0.15	32.33	$230.15	$244.85
242/245	248/250	Jul 24	$2.28	$0.22	10.36	$242.72	$249.78
240/242	248/250	Jul 17	$2.27	$0.23	9.87	$240.23	$249.77
232/235	238/240	Jul 24	$2.25	$0.25	9.00	$232.75	$239.75
245/248	250/252	Jul 24	$2.22	$0.28	7.93	$245.28	$252.22
240/242	245/248	Jul 24	$2.19	$0.31	7.06	$240.31	$247.19
225/230	240/245	Aug 7	$4.35	$0.65	6.69	$225.65	$244.35
235/238	240/242	Jul 24	$2.17	$0.33	6.58	$235.33	$242.17
230/232	235/238	Jul 24	$2.15	$0.35	6.14	$230.35	$237.15
240/242	248/250	Jul 24	$2.13	$0.37	5.76	$240.37	$249.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$245.00	$247.50	$250.00	Jul 24	$0.06	$2.44	40.67
$245.00	$255.00	$265.00	Aug 7	$0.25	$9.75	39.00
$210.00	$220.00	$230.00	Aug 21	$0.25	$9.75	39.00
$220.00	$225.00	$230.00	Jul 17	$0.25	$4.75	19.00
$237.50	$240.00	$242.50	Jul 24	$0.13	$2.37	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$232.50	$235.00	$237.50	Jul 24	$0.05	$2.45	49.00
$225.00	$230.00	$235.00	Jul 31	$0.10	$4.90	49.00
$215.00	$220.00	$225.00	Aug 7	$0.10	$4.90	49.00
$240.00	$242.50	$245.00	Jul 24	$0.15	$2.35	15.67
$242.50	$245.00	$247.50	Jul 24	$0.15	$2.35	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 82 found (best net $-1.59, 68 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$282.50	1:2	Jul 24	-$1.59	$20.91
$230.00	$245.00	1:2	Aug 14	-$4.00	$11.00
$255.00	$265.00	1:2	Aug 7	-$1.40	$8.60
$270.00	$280.00	1:2	Aug 21	-$1.70	$8.30
$265.00	$275.00	1:2	Aug 14	-$1.80	$8.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$212.50	$195.00	1:2	Jul 24	-$0.28	$17.22
$210.00	$195.00	1:2	Jul 31	-$0.10	$14.90
$270.00	$255.00	1:2	Jul 17	-$3.25	$11.75
$215.00	$205.00	1:2	Aug 7	-$0.54	$9.46
$210.00	$200.00	1:2	Aug 21	-$0.96	$9.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 5.75%, avg 1.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$240.00	Aug 21	$13.60	0.51	1.4%	5.75%	7.15%	176	811
$240.00	Aug 7	$11.10	0.49	1.4%	4.69%	6.09%	166	960
$245.00	Aug 14	$10.20	0.44	3.5%	4.31%	7.82%	1	4
$250.00	Aug 21	$9.60	0.41	5.6%	4.06%	9.68%	19	2.0K
$250.00	Aug 14	$8.40	0.39	5.6%	3.55%	9.18%	1	12
$245.00	Aug 7	$8.30	0.42	3.5%	3.51%	7.02%	12	--
$255.00	Aug 28	$8.00	0.36	7.7%	3.38%	11.12%	10	--
$237.50	Jul 31	$6.90	0.51	0.3%	2.92%	3.26%	12	--
$260.00	Aug 21	$6.70	0.31	9.8%	2.83%	12.68%	21	553
$240.00	Jul 31	$6.20	0.46	1.4%	2.62%	4.02%	21	91

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 5,217

Total Puts 8,585

Put/Call Ratio 1.65

Net Difference -3,368

Prior's Put/Call Breakdown

Total Calls 4,054

Total Puts 3,838

Put/Call Ratio 0.95

Net Difference 216

Prior 7-Day Put/Call Summary

Total Calls 45,805

Total Puts 22,525

Average Put/Call Ratio 0.58

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