Tour v490
TTWO
TAKE-TWO INTERACTIVE
$240.22 -2.01%
$241.04 (+0.34%)🌙
as of 08/04 07:18 PM
(8/3 18:59) ◀
|
Tuesday, August 4, 2026 (7:18pm)
January 2026
|
▶ (8/5 19:19)
◀ 8/4 19:18 ▶

Option Volume

Detail
ℹ
Current (08/04) 4,201
Calls: 2,964 (71%)
Puts: 1,237 (29%)
Prior (08/03) 6,456
Calls: 4,835 (75%)
Puts: 1,621 (25%)
Current vs Prior -34.93%
Calls: -38.70% (Calls)
Puts: -23.69% (Puts)
Prior 7-Day Total 67,137
Calls: 44,814 (67%)
Puts: 22,323 (33%)
Prior 7-Day Average 9,591
Calls: 6,402 (67%)
Puts: 3,189 (33%)
Current vs Prior 7-Day Avg -56.20%
Calls: -53.70%
Puts: -61.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $5.31M
Calls: $4.12M (78%)
Puts: $1.18M (22%)
Prior (08/03) $5.55M
Calls: $4.35M (78%)
Puts: $1.20M (22%)
Current vs Prior -4.39%
Calls: -5.08%
Puts: -1.89%
Prior 7-Day Total $51.05M
Calls: $41.34M (81%)
Puts: $9.71M (19%)
Prior 7-Day Average $7.29M
Calls: $5.91M (81%)
Puts: $1.39M (19%)
Current vs Prior 7-Day Avg -27.24%
Calls: -30.15%
Puts: -14.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.42
Prior (08/03) 0.34
Current vs Prior +24.48%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -9.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 120,356
Calls: 105,926 (88%)
Puts: 14,430 (12%)
Prior (08/03) 140,137
Calls: 128,082 (91%)
Puts: 12,055 (9%)
Current vs Prior -14.12%
Prior 7-Day Total 962,461
Calls: 843,658 (88%)
Puts: 118,803 (12%)
Prior 7-Day Average 137,494
Calls: 120,522 (88%)
Puts: 16,971 (12%)
Current vs Prior 7-Day Avg -12.46%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 9.41% | 10.74%11.55% | 16.90%
Prior 9.38% | 10.75%11.79% | 16.60%
Current vs Prior +0.28% | -0.08%-2.01% | +1.80%
Prior 7-Day Avg 5.53% | 10.49%12.13% | 16.60%
Current vs 7-Day Avg +70.05% | +2.36%-4.73% | +1.81%
Prior 7-Day Eod 9.38% | 10.75%11.79% | 16.60%
Current vs 7-Day Eod +0.28% | -0.08%-2.01% | +1.80%
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

Strong bullish conviction with 78% of dollar volume in calls ($4.12M) vs puts ($1.18M). Extreme bullish P/C ratio of 0.42 - heavy call buying (2,964 calls vs 1,237 puts). Call-heavy open interest (105,926 calls vs 14,430 puts) suggests bullish positioning.

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 17 of results (avg 7.7%, best 5.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2118.7019.80$19.255.7%40.652.9K
$240.00Sep 1817.4018.50$17.956.1%210.54964
$200.00Aug 2140.5043.20$41.856.5%30.9139
$250.00Sep 1813.2014.10$13.656.6%1520.452.4K
$250.00Aug 219.4010.10$9.757.2%970.415.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 1821.9023.40$22.656.6%10.55--
$235.00Aug 2811.0011.80$11.407.0%10.42--
$240.00Sep 1816.2017.40$16.807.1%90.46--
$230.00Sep 1811.4012.40$11.908.4%130.37926
$230.00Aug 288.909.70$9.308.6%10.361

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. 25 found (avg delta 0.63, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 1439.8043.40$41.608.7%30.933
$200.00Aug 2140.5043.20$41.856.5%30.9139
$200.00Aug 2840.9044.40$42.658.2%20.883
$212.50Aug 727.5031.10$29.3012.3%10.86--
$220.00Aug 721.5024.40$22.9512.6%1560.811.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$247.50Aug 1415.7017.20$16.459.1%10.57313
$250.00Sep 1821.9023.40$22.656.6%10.55--
$245.00Aug 712.1014.50$13.3018.0%10.55--
$245.00Aug 1414.2015.70$14.9510.0%40.54--
$242.50Aug 710.6013.20$11.9021.8%260.51--

Most actively traded options today. High liquidity = easy entry/exit. 119 active (total vol 2.2K, top 280)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 189.7010.70$10.209.8%2800.371.4K
$270.00Sep 187.208.10$7.6511.8%2010.3027.2K
$220.00Aug 721.5024.40$22.9512.6%1560.811.4K
$250.00Sep 1813.2014.10$13.656.6%1520.452.4K
$250.00Aug 219.4010.10$9.757.2%970.415.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Aug 70.802.00$1.4085.7%1880.1053
$220.00Sep 187.708.60$8.1511.0%670.28479
$235.00Aug 76.509.40$7.9536.5%400.40153
$230.00Aug 74.507.30$5.9047.5%380.33542
$220.00Aug 72.153.50$2.8347.7%360.19123

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 102.9%, max 174.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Aug 7Sep 11122.5%49.7%146.6%763
$260.00Aug 7Sep 18130.0%52.9%145.6%2811.4K
$270.00Aug 7Sep 18130.5%53.3%144.6%21927.3K
$240.00Aug 7Sep 18122.5%50.2%144.1%232.1K
$280.00Aug 7Sep 18128.7%53.6%140.2%501.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Aug 7Sep 18141.2%51.5%174.0%27948
$210.00Aug 7Sep 18125.2%50.9%146.0%37948
$240.00Aug 7Sep 18122.5%50.2%144.1%3665
$230.00Aug 7Sep 18122.0%50.1%143.6%511.5K
$225.00Aug 7Sep 11118.6%49.3%140.5%2579

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 34.71, avg 3.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$285.00Aug 7$0.14$4.86$0.1434.71$280.14
$285.00$287.50Aug 7$0.13$2.37$0.1318.23$285.13
$265.00$270.00Aug 21$0.50$4.50$0.509.00$265.50
$270.00$272.50Aug 7$0.27$2.23$0.278.26$270.27
$265.00$270.00Aug 28$0.55$4.45$0.558.09$265.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$195.00Aug 7$0.25$4.75$0.2519.00$199.75
$207.50$200.00Aug 7$0.50$7.00$0.5014.00$207.00
$215.00$210.00Aug 7$0.48$4.52$0.489.42$214.52
$205.00$200.00Aug 21$0.52$4.48$0.528.62$204.48
$220.00$217.50Aug 7$0.38$2.12$0.385.58$219.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 5.52, avg 0.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$212.50$220.00Aug 7$6.35$6.35$1.155.52$218.85
$200.00$230.00Aug 14$23.35$23.35$6.653.51$223.35
$200.00$230.00Aug 21$22.60$22.60$7.403.05$222.60
$220.00$230.00Sep 18$6.55$6.55$3.451.90$226.55
$200.00$250.00Aug 28$32.45$32.45$17.551.85$232.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$242.50$240.00Aug 7$1.55$1.55$0.951.63$240.95
$247.50$245.00Aug 14$1.50$1.50$1.001.50$246.00
$250.00$240.00Sep 18$5.85$5.85$4.151.41$244.15
$245.00$242.50Aug 7$1.40$1.40$1.101.27$243.60
$245.00$240.00Aug 14$2.75$2.75$2.251.22$242.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $1.57, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Aug 14Aug 21$0.2576.6%65.6%
$272.50Aug 7Aug 14$0.80131.8%80.2%
$267.50Aug 7Aug 14$0.87131.6%79.8%
$260.00Aug 7Aug 14$0.90130.0%78.2%
$270.00Aug 7Aug 14$0.91130.5%80.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$205.00Aug 14Aug 21$0.4778.0%64.3%
$200.00Aug 7Aug 21$0.58141.2%65.6%
$217.50Aug 7Aug 14$1.13122.1%76.2%
$215.00Aug 7Aug 14$1.20119.6%76.8%
$222.50Aug 7Aug 14$1.22118.9%73.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 8.76% of stock, avg 11.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$240.00Aug 7$10.70$10.35$21.05$218.95$261.058.76%
$235.00Aug 7$13.35$7.95$21.30$213.70$256.308.87%
$242.50Aug 7$9.50$11.90$21.40$221.10$263.908.91%
$245.00Aug 7$8.60$13.30$21.90$223.10$266.909.12%
$240.00Aug 14$12.30$12.20$24.50$215.50$264.5010.20%
$245.00Aug 14$10.00$14.95$24.95$220.05$269.9510.39%
$235.00Aug 14$15.40$9.60$25.00$210.00$260.0010.41%
$247.50Aug 14$9.20$16.45$25.65$221.85$273.1510.68%
$220.00Aug 7$22.95$2.83$25.78$194.22$245.7810.73%
$240.00Aug 21$13.25$13.35$26.60$213.40$266.6011.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 2.64% of stock, avg 6.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$210.00Aug 28$3.28$3.05$6.33$203.67$286.33
$275.00$210.00Aug 28$3.85$3.05$6.90$203.10$281.90
$270.00$210.00Aug 28$5.10$3.05$8.15$201.85$278.15
$265.00$210.00Aug 28$5.65$3.05$8.70$201.30$273.70
$280.00$200.00Sep 18$5.65$3.23$8.88$191.12$288.88
$280.00$220.00Aug 28$3.28$5.70$8.98$211.02$288.98
$255.00$200.00Aug 21$7.70$1.48$9.18$190.82$264.18
$275.00$220.00Aug 28$3.85$5.70$9.55$210.45$284.55
$255.00$205.00Aug 21$7.70$2.00$9.70$195.30$264.70
$252.50$200.00Aug 21$8.45$1.48$9.93$190.07$262.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 222 found (best R:R 15.67, avg credit $3.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/248255/258Aug 14$2.35$0.1515.67$245.15$257.35
232/235240/242Aug 14$2.30$0.2011.50$232.70$242.30
200/208212/220Aug 7$6.85$0.6510.54$200.65$219.35
195/200212/220Aug 7$6.60$0.907.33$193.40$219.10
228/230245/248Aug 7$2.20$0.307.33$227.80$247.20
225/228245/248Aug 7$2.17$0.336.58$225.33$247.17
228/230240/242Aug 7$2.15$0.356.14$227.85$242.15
245/248258/260Aug 14$2.15$0.356.14$245.35$259.65
200/210220/230Sep 18$8.57$1.435.99$201.43$228.57
220/225235/240Sep 11$4.25$0.755.67$220.75$239.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 54.56, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$270.00$275.00$280.00Aug 21$0.19$4.8125.32
$230.00$240.00$250.00Sep 18$0.55$9.4517.18
$260.00$270.00$280.00Sep 18$0.55$9.4517.18
$260.00$262.50$265.00Aug 7$0.19$2.3112.16
$267.50$270.00$272.50Aug 7$0.19$2.3112.16
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Sep 4$0.18$9.8254.56
$200.00$210.00$220.00Sep 11$0.22$9.7844.45
$235.00$240.00$245.00Aug 14$0.15$4.8532.33
$225.00$230.00$235.00Aug 28$0.15$4.8532.33
$220.00$222.50$225.00Aug 7$0.10$2.4024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-1.10, 45 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$265.001:2Aug 28-$1.10$13.90
$220.00$235.001:2Aug 7-$3.75$11.25
$270.00$280.001:2Sep 18-$3.65$6.35
$260.00$270.001:2Sep 18-$5.10$4.90
$280.00$285.001:2Aug 7-$0.99$4.01
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$225.001:2Sep 11-$1.15$13.85
$210.00$200.001:2Sep 11-$0.19$9.81
$220.00$210.001:2Aug 28-$0.40$9.60
$232.50$222.501:2Aug 14-$0.65$9.35
$220.00$210.001:2Sep 4-$0.91$9.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 5.49%, avg 2.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Sep 18$13.200.454.1%5.49%9.57%1522.4K
$245.00Sep 11$12.900.482.0%5.37%7.36%7--
$242.50Aug 21$11.300.490.9%4.70%5.65%4104
$245.00Aug 21$10.200.462.0%4.25%6.24%31327
$242.50Aug 14$10.100.490.9%4.20%5.15%79
$260.00Sep 18$9.700.378.2%4.04%12.27%2801.4K
$250.00Aug 21$9.400.414.1%3.91%7.98%975.4K
$250.00Aug 28$9.400.424.1%3.91%7.98%112
$245.00Aug 14$9.100.462.0%3.79%5.78%2554
$242.50Aug 7$8.300.490.9%3.46%4.40%166

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 2,964
Total Puts 1,237
Put/Call Ratio 0.42
Net Difference 1,727

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 44,814
Total Puts 22,323
Average Put/Call Ratio 0.46
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...

Chart Title

Price — Past 7 Days

Add Card

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