Tour v487
TTWO
TAKE-TWO INTERACTIVE
$245.15 +0.92%
$245.52 (+0.15%)🌙
as of 08/03 06:59 PM
(7/31 19:14) ◀
|
Monday, August 3, 2026 (6:59pm)
January 2026
|
▶ (8/4 19:18)
◀ 8/3 18:59 ▶

Option Volume

Detail
ℹ
Current (08/03) 6,456
Calls: 4,835 (75%)
Puts: 1,621 (25%)
Prior (07/31) 13,695
Calls: 8,673 (63%)
Puts: 5,022 (37%)
Current vs Prior -52.86%
Calls: -44.25% (Calls)
Puts: -67.72% (Puts)
Prior 7-Day Total 73,217
Calls: 47,300 (65%)
Puts: 25,917 (35%)
Prior 7-Day Average 10,459
Calls: 6,757 (65%)
Puts: 3,702 (35%)
Current vs Prior 7-Day Avg -38.28%
Calls: -28.45%
Puts: -56.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $5.55M
Calls: $4.35M (78%)
Puts: $1.20M (22%)
Prior (07/31) $6.48M
Calls: $4.70M (73%)
Puts: $1.78M (27%)
Current vs Prior -14.35%
Calls: -7.60%
Puts: -32.24%
Prior 7-Day Total $56.44M
Calls: $45.54M (81%)
Puts: $10.90M (19%)
Prior 7-Day Average $8.06M
Calls: $6.51M (81%)
Puts: $1.56M (19%)
Current vs Prior 7-Day Avg -31.17%
Calls: -33.20%
Puts: -22.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.34
Prior (07/31) 0.58
Current vs Prior -42.10%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -34.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03) 140,137
Calls: 128,082 (91%)
Puts: 12,055 (9%)
Prior (07/31) 146,676
Calls: 131,010 (89%)
Puts: 15,666 (11%)
Current vs Prior -4.46%
Prior 7-Day Total 954,637
Calls: 839,831 (88%)
Puts: 114,806 (12%)
Prior 7-Day Average 136,376
Calls: 119,975 (88%)
Puts: 16,400 (12%)
Current vs Prior 7-Day Avg +2.76%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 9.38% | 10.75%11.79% | 16.60%
Prior 9.90% | 11.05%11.88% | 16.84%
Current vs Prior -5.24% | -2.75%-0.74% | -1.39%
Prior 7-Day Avg 4.52% | 9.77%12.22% | 16.70%
Current vs 7-Day Avg +107.72% | +10.05%-3.52% | -0.58%
Prior 7-Day Eod 9.90% | 11.05%11.88% | 16.84%
Current vs 7-Day Eod -5.24% | -2.75%-0.74% | -1.39%
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

Strong bullish conviction with 78% of dollar volume in calls ($4.35M) vs puts ($1.20M). Below-average activity with volume down 53% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (4,835 calls vs 1,621 puts). P/C ratio dropping 42% - 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 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 10 of results (avg 8.5%, best 4.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2116.3017.10$16.704.8%250.59970
$250.00Aug 2111.8012.60$12.206.6%6810.484.9K
$215.00Sep 434.5037.30$35.907.8%10.811
$210.00Aug 734.9038.20$36.559.0%10.93--
$220.00Sep 1130.8033.80$32.309.3%10.77--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Aug 723.0024.90$23.957.9%90.739
$260.00Aug 719.1021.10$20.1010.0%80.68--

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. 28 found (avg delta 0.63, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 734.9038.20$36.559.0%10.93--
$215.00Aug 730.7033.80$32.259.6%10.90--
$215.00Sep 434.5037.30$35.907.8%10.811
$220.00Sep 1130.8033.80$32.309.3%10.77--
$232.50Aug 717.2020.20$18.7016.0%60.71--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Aug 723.0024.90$23.957.9%90.739
$262.50Aug 720.5023.60$22.0514.1%80.71--
$260.00Aug 719.1021.10$20.1010.0%80.68--
$257.50Aug 717.3019.60$18.4512.5%160.65--
$250.00Aug 1414.3015.90$15.1010.6%20.53--

Most actively traded options today. High liquidity = easy entry/exit. 116 active (total vol 3.0K, top 681)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2111.8012.60$12.206.6%6810.484.9K
$250.00Aug 78.009.90$8.9521.2%2150.46564
$267.50Aug 144.705.80$5.2521.0%1070.283
$290.00Aug 212.303.10$2.7029.6%880.1514.7K
$270.00Aug 72.204.00$3.1058.1%650.21104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 111.253.20$2.2387.4%2620.10--
$250.00Aug 2115.4017.40$16.4012.2%2050.52495
$212.50Aug 70.802.25$1.5394.8%1330.105
$210.00Aug 70.701.15$0.9348.4%1110.07195
$230.00Aug 74.105.80$4.9534.3%1010.27516

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 81.6%, max 175.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$290.00Aug 7Sep 4124.7%56.6%120.3%48150
$240.00Aug 7Sep 11107.5%50.5%112.7%31.1K
$245.00Aug 7Sep 4106.4%53.2%100.0%20139
$250.00Aug 7Sep 11109.1%54.7%99.7%216566
$260.00Aug 7Sep 11108.6%54.5%99.2%59166
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Aug 7Sep 11146.1%53.0%175.6%263--
$220.00Aug 7Sep 4109.5%53.6%104.4%28114
$235.00Aug 7Sep 4109.0%54.8%99.1%14153
$230.00Aug 7Aug 28111.3%58.2%91.4%102517
$225.00Aug 7Aug 28107.3%58.3%84.1%25105

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 18.23, avg 3.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$277.50$280.00Aug 7$0.13$2.37$0.1318.23$277.63
$282.50$290.00Aug 7$0.42$7.08$0.4216.86$282.92
$252.50$255.00Aug 7$0.20$2.30$0.2011.50$252.70
$275.00$292.50Aug 14$1.65$15.85$1.659.61$276.65
$270.00$272.50Aug 14$0.25$2.25$0.259.00$270.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$200.00Aug 21$0.61$9.39$0.6115.39$209.39
$220.00$217.50Aug 21$0.22$2.28$0.2210.36$219.78
$220.00$210.00Aug 14$1.12$8.88$1.127.93$218.88
$220.00$205.00Aug 28$2.45$12.55$2.455.12$217.55
$217.50$215.00Aug 7$0.45$2.05$0.454.56$217.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 6.14, avg 0.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$215.00Aug 7$4.30$4.30$0.706.14$214.30
$232.50$235.00Aug 7$2.10$2.10$0.405.25$234.60
$215.00$232.50Aug 7$13.55$13.55$3.953.43$228.55
$235.00$240.00Aug 7$3.45$3.45$1.552.23$238.45
$215.00$240.00Sep 4$17.05$17.05$7.952.14$232.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$262.50$260.00Aug 7$1.95$1.95$0.553.55$260.55
$265.00$262.50Aug 7$1.90$1.90$0.603.17$263.10
$235.00$232.50Aug 7$1.70$1.70$0.802.13$233.30
$260.00$257.50Aug 7$1.65$1.65$0.851.94$258.35
$257.50$247.50Aug 7$6.45$6.45$3.551.82$251.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $1.66, cheapest $0.57)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$255.00Aug 7Aug 14$1.10114.1%75.0%
$290.00Aug 7Aug 21$1.12124.7%68.1%
$265.00Aug 7Aug 14$1.40110.1%75.7%
$267.50Aug 7Aug 14$1.40111.3%76.8%
$270.00Aug 7Aug 14$1.40107.8%75.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 7Aug 14$0.57109.5%71.1%
$210.00Aug 7Aug 14$0.90107.1%77.2%
$250.00Aug 14Aug 21$1.3075.1%66.1%
$227.50Aug 7Aug 14$1.40109.2%75.9%
$217.50Aug 7Aug 21$1.50108.2%62.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 18 found (cheapest 8.77% of stock, avg 10.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$240.00Aug 7$13.15$8.35$21.50$218.50$261.508.77%
$245.00Aug 7$11.00$10.65$21.65$223.35$266.658.83%
$242.50Aug 7$12.60$9.40$22.00$220.50$264.508.97%
$247.50Aug 7$10.10$12.00$22.10$225.40$269.609.01%
$235.00Aug 7$16.60$6.45$23.05$211.95$258.059.40%
$232.50Aug 7$18.70$4.75$23.45$209.05$255.959.57%
$257.50Aug 7$6.15$18.45$24.60$232.90$282.1010.03%
$245.00Aug 14$12.80$12.25$25.05$219.95$270.0510.22%
$240.00Aug 14$15.35$10.00$25.35$214.65$265.3510.34%
$260.00Aug 7$5.45$20.10$25.55$234.45$285.5510.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 112 found (cheapest 3.53% of stock, avg 6.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$265.00$220.00Aug 14$5.70$2.95$8.65$211.35$273.65
$290.00$220.00Sep 4$3.68$5.40$9.08$210.92$299.08
$270.00$205.00Aug 28$6.65$2.65$9.30$195.70$279.30
$260.00$220.00Aug 14$7.05$2.95$10.00$210.00$270.00
$265.00$205.00Aug 28$7.90$2.65$10.55$194.45$275.55
$265.00$217.50Aug 21$7.20$3.38$10.58$206.92$275.58
$265.00$220.00Aug 21$7.20$3.60$10.80$209.20$275.80
$265.00$227.50Aug 14$5.70$5.45$11.15$216.35$276.15
$260.00$217.50Aug 21$8.15$3.38$11.53$205.97$271.53
$255.00$220.00Aug 14$8.65$2.95$11.60$208.40$266.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 206 found (best R:R 24.00, avg credit $3.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
205/208210/215Aug 7$4.80$0.2024.00$202.70$214.80
225/228242/245Aug 7$2.37$0.1318.23$225.13$244.87
232/235240/242Aug 7$2.25$0.259.00$232.75$242.25
245/250255/260Aug 14$4.45$0.558.09$245.55$259.45
210/212242/245Aug 7$2.20$0.307.33$210.30$244.70
235/238242/245Aug 7$2.20$0.307.33$235.30$244.70
238/240245/248Aug 7$2.20$0.307.33$237.80$247.20
228/230235/240Aug 7$4.35$0.656.69$225.65$239.35
222/225235/240Aug 7$4.31$0.696.25$220.69$239.31
225/228235/240Aug 7$4.22$0.785.41$223.28$239.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 32.33, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Aug 28$0.30$9.7032.33
$245.00$250.00$255.00Aug 28$0.20$4.8024.00
$255.00$260.00$265.00Aug 14$0.25$4.7519.00
$275.00$277.50$280.00Aug 7$0.14$2.3616.86
$250.00$255.00$260.00Aug 28$0.30$4.7015.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$225.00$230.00Aug 21$0.15$4.8532.33
$242.50$245.00$247.50Aug 7$0.10$2.4024.00
$235.00$240.00$245.00Aug 14$0.20$4.8024.00
$220.00$225.00$230.00Aug 28$0.25$4.7519.00
$225.00$230.00$235.00Aug 28$0.25$4.7519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-1.80, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$215.00$240.001:2Sep 4-$1.80$23.20
$275.00$292.501:2Aug 14-$0.50$17.00
$220.00$240.001:2Sep 11-$7.60$12.40
$215.00$232.501:2Aug 7-$5.15$12.35
$280.00$290.001:2Aug 28-$1.55$8.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$205.001:2Aug 28-$0.20$14.80
$220.00$210.001:2Aug 14-$0.71$9.29
$210.00$200.001:2Aug 21-$0.81$9.19
$240.00$230.001:2Aug 21-$2.60$7.40
$227.50$220.001:2Aug 14-$0.45$7.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 5.91%, avg 2.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Sep 11$14.500.492.0%5.91%7.89%12
$250.00Sep 4$12.700.482.0%5.18%7.16%43
$250.00Aug 28$11.900.472.0%4.85%6.83%1--
$247.50Aug 21$11.800.501.0%4.81%5.77%3--
$250.00Aug 21$11.800.482.0%4.81%6.79%6814.9K
$260.00Sep 11$10.700.416.1%4.36%10.42%2--
$247.50Aug 14$10.300.501.0%4.20%5.16%6--
$255.00Aug 28$10.200.434.0%4.16%8.18%1--
$250.00Aug 14$9.800.472.0%4.00%5.98%15246
$260.00Sep 4$9.800.406.1%4.00%10.06%2--

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 4,835
Total Puts 1,621
Put/Call Ratio 0.34
Net Difference 3,214

Prior's Put/Call Breakdown

Total Calls 8,673
Total Puts 5,022
Put/Call Ratio 0.58
Net Difference 3,651

Prior 7-Day Put/Call Summary

Total Calls 47,300
Total Puts 25,917
Average Put/Call Ratio 0.51
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All