Tour v492
TTWO
TAKE-TWO INTERACTIVE
$234.91 -2.21%
$235.84 (+0.40%)🌙
as of 08/05 07:19 PM
(8/4 19:18) ◀
|
Wednesday, August 5, 2026 (7:19pm)
January 2026
|
▶ (8/6 14:07)
◀ 8/5 19:19 ▶

Option Volume

Detail
ℹ
Current (08/05) 17,465
Calls: 11,812 (68%)
Puts: 5,653 (32%)
Prior (08/04) 4,201
Calls: 2,964 (71%)
Puts: 1,237 (29%)
Current vs Prior +315.73%
Calls: +298.52% (Calls)
Puts: +356.99% (Puts)
Prior 7-Day Total 65,986
Calls: 43,620 (66%)
Puts: 22,366 (34%)
Prior 7-Day Average 9,426
Calls: 6,231 (66%)
Puts: 3,195 (34%)
Current vs Prior 7-Day Avg +85.27%
Calls: +89.56%
Puts: +76.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $11.20M
Calls: $8.95M (80%)
Puts: $2.25M (20%)
Prior (08/04) $5.31M
Calls: $4.12M (78%)
Puts: $1.18M (22%)
Current vs Prior +111.02%
Calls: +116.87%
Puts: +90.61%
Prior 7-Day Total $50.50M
Calls: $41.29M (82%)
Puts: $9.21M (18%)
Prior 7-Day Average $7.21M
Calls: $5.90M (82%)
Puts: $1.32M (18%)
Current vs Prior 7-Day Avg +55.20%
Calls: +51.65%
Puts: +71.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.48
Prior (08/04) 0.42
Current vs Prior +14.67%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +0.13%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 158,494
Calls: 141,024 (89%)
Puts: 17,470 (11%)
Prior (08/04) 120,356
Calls: 105,926 (88%)
Puts: 14,430 (12%)
Current vs Prior +31.69%
Prior 7-Day Total 965,615
Calls: 840,061 (87%)
Puts: 125,554 (13%)
Prior 7-Day Average 137,945
Calls: 120,008 (87%)
Puts: 17,936 (13%)
Current vs Prior 7-Day Avg +14.90%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 9.15% | 10.77%11.71% | 16.39%
Prior 9.41% | 10.74%11.55% | 16.90%
Current vs Prior -2.72% | +0.28%+1.34% | -3.03%
Prior 7-Day Avg 6.16% | 10.55%12.03% | 16.63%
Current vs 7-Day Avg +48.70% | +2.09%-2.72% | -1.42%
Prior 7-Day Eod 9.41% | 10.74%11.55% | 16.90%
Current vs 7-Day Eod -2.72% | +0.28%+1.34% | -3.03%
Sentiment BULLISHBEARISH

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 80% of dollar volume in calls ($8.95M) vs puts ($2.25M). Massive premium surge with dollar volume up 111% vs prior. Dollar volume significantly above 7-day average (55% higher). Unusually high activity with volume up 316% vs prior - elevated interest.

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 7.6%, best 6.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 1825.2026.90$26.056.5%110.67497
$240.00Sep 1814.8015.80$15.306.5%2120.49980
$190.00Sep 1846.4050.00$48.207.5%100.89--
$200.00Sep 1838.5041.60$40.057.7%10.83133
$250.00Sep 1811.1012.00$11.557.8%3280.402.5K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1818.6019.80$19.206.2%160.51905
$230.00Sep 1813.4014.40$13.907.2%110.42920
$235.00Aug 2813.2014.30$13.758.0%10.4714
$252.50Aug 1422.0024.30$23.159.9%50.683

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 0.62, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 1846.4050.00$48.207.5%100.89--
$200.00Aug 2836.4039.70$38.058.7%10.875
$200.00Sep 1838.5041.60$40.057.7%10.83133
$205.00Sep 432.6036.40$34.5011.0%20.82--
$220.00Aug 717.1020.40$18.7517.6%5490.751.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 718.0021.20$19.6016.3%60.6848
$252.50Aug 1422.0024.30$23.159.9%50.683
$250.00Aug 1419.9022.50$21.2012.3%10.66--
$245.00Aug 714.5017.60$16.0519.3%50.6246
$240.00Aug 711.2015.00$13.1029.0%40.5671

Most actively traded options today. High liquidity = easy entry/exit. 134 active (total vol 8.7K, top 4.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 717.1020.40$18.7517.6%5490.751.2K
$250.00Aug 216.908.20$7.5517.2%3940.365.4K
$250.00Aug 74.506.30$5.4033.3%3880.32666
$250.00Sep 1811.1012.00$11.557.8%3280.402.5K
$235.00Aug 78.7011.20$9.9525.1%3020.5266
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 111.853.10$2.4850.4%4.4K0.12--
$220.00Sep 189.0010.10$9.5511.5%1200.33503
$235.00Aug 78.7011.60$10.1528.6%1070.48187
$220.00Aug 73.204.50$3.8533.8%510.25153
$215.00Aug 72.202.85$2.5325.7%470.18133

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 34 strikes (avg 139.9%, max 222.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Aug 7Sep 18179.5%55.6%222.8%391.1K
$250.00Aug 7Sep 18163.4%54.7%198.5%7163.1K
$270.00Aug 7Sep 18163.7%54.9%198.0%7427.4K
$220.00Aug 7Sep 18143.8%50.0%187.4%5601.7K
$240.00Aug 7Sep 18152.5%54.8%178.1%3062.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Aug 7Sep 18161.8%52.9%205.8%15385
$195.00Aug 7Sep 18155.4%52.4%196.6%12690
$210.00Aug 7Sep 18146.2%50.3%190.7%45980
$220.00Aug 7Sep 18143.8%50.0%187.4%171656
$235.00Aug 7Sep 11148.3%52.5%182.6%109187

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 109 found (best R:R 32.33, avg 4.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$275.00Aug 7$0.15$4.85$0.1532.33$270.15
$265.00$270.00Aug 21$0.15$4.85$0.1532.33$265.15
$275.00$280.00Aug 7$0.25$4.75$0.2519.00$275.25
$260.00$262.50Aug 7$0.15$2.35$0.1515.67$260.15
$247.50$250.00Aug 7$0.20$2.30$0.2011.50$247.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$190.00Aug 7$0.15$4.85$0.1532.33$194.85
$205.00$200.00Aug 21$0.33$4.67$0.3314.15$204.67
$200.00$195.00Sep 4$0.34$4.66$0.3413.71$199.66
$210.00$207.50Aug 7$0.18$2.32$0.1812.89$209.82
$195.00$192.50Aug 14$0.23$2.27$0.239.87$194.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 115 found (best R:R 4.41, avg 0.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$200.00Sep 18$8.15$8.15$1.854.41$198.15
$200.00$230.00Aug 28$21.40$21.40$8.602.49$221.40
$200.00$220.00Sep 18$14.00$14.00$6.002.33$214.00
$220.00$230.00Sep 18$6.75$6.75$3.252.08$226.75
$222.50$230.00Aug 21$4.75$4.75$2.751.73$227.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$252.50$250.00Aug 14$1.95$1.95$0.553.55$250.55
$250.00$245.00Aug 7$3.55$3.55$1.452.45$246.45
$232.50$230.00Aug 7$1.60$1.60$0.901.78$230.90
$250.00$240.00Aug 14$6.30$6.30$3.701.70$243.70
$240.00$237.50Aug 7$1.55$1.55$0.951.63$238.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $1.70, cheapest $0.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Aug 7Aug 14$0.35179.5%88.2%
$230.00Aug 14Aug 21$0.7079.1%65.7%
$267.50Aug 7Aug 14$0.73169.0%85.8%
$270.00Aug 7Aug 14$0.80163.7%85.1%
$275.00Aug 7Aug 14$0.85173.8%91.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Aug 7Aug 21$0.45161.8%66.3%
$212.50Aug 14Aug 21$0.6582.1%65.9%
$200.00Aug 7Aug 14$0.87131.8%80.2%
$195.00Aug 7Aug 14$1.03155.4%94.0%
$205.00Aug 7Aug 14$1.27135.5%82.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 8.56% of stock, avg 12.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$235.00Aug 7$9.95$10.15$20.10$214.90$255.108.56%
$232.50Aug 7$11.35$8.80$20.15$212.35$252.658.58%
$237.50Aug 7$9.45$11.55$21.00$216.50$258.508.94%
$240.00Aug 7$8.05$13.10$21.15$218.85$261.159.00%
$220.00Aug 7$18.75$3.85$22.60$197.40$242.609.62%
$245.00Aug 7$6.90$16.05$22.95$222.05$267.959.77%
$235.00Aug 14$12.30$12.15$24.45$210.55$259.4510.41%
$240.00Aug 14$9.95$14.90$24.85$215.15$264.8510.58%
$250.00Aug 7$5.40$19.60$25.00$225.00$275.0010.64%
$230.00Aug 21$15.20$10.45$25.65$204.35$255.6510.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 2.99% of stock, avg 6.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$200.00Sep 4$4.60$2.42$7.02$192.98$277.02
$280.00$195.00Sep 18$4.75$3.15$7.90$187.10$287.90
$265.00$200.00Sep 4$5.85$2.42$8.27$191.73$273.27
$270.00$210.00Aug 28$4.30$4.25$8.55$201.45$278.55
$270.00$205.00Sep 4$4.60$4.03$8.63$196.37$278.63
$280.00$200.00Sep 18$4.75$4.00$8.75$191.25$288.75
$270.00$215.00Aug 28$4.30$5.10$9.40$205.60$279.40
$270.00$195.00Sep 18$6.35$3.15$9.50$185.50$279.50
$260.00$195.00Sep 11$7.35$2.48$9.83$185.17$269.83
$265.00$205.00Sep 4$5.85$4.03$9.88$195.12$274.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 299 found (best R:R 24.00, avg credit $3.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
225/228238/240Aug 7$2.40$0.1024.00$225.10$239.90
220/222245/248Aug 7$2.35$0.1515.67$220.15$247.35
218/220240/242Aug 14$2.35$0.1515.67$217.65$242.35
222/225232/235Aug 7$2.30$0.2011.50$222.70$234.80
222/225238/240Aug 7$2.30$0.2011.50$222.70$239.80
225/228245/248Aug 7$2.30$0.2011.50$225.20$247.30
215/220230/235Aug 28$4.60$0.4011.50$215.40$234.60
220/225230/235Aug 28$4.60$0.4011.50$220.40$234.60
220/225235/240Sep 4$4.55$0.4510.11$220.45$239.55
250/252258/260Aug 14$2.27$0.239.87$250.23$259.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Sep 18$0.25$9.7539.00
$240.00$250.00$260.00Aug 28$0.50$9.5019.00
$250.00$260.00$270.00Sep 18$0.50$9.5019.00
$262.50$265.00$267.50Aug 14$0.17$2.3313.71
$260.00$270.00$280.00Sep 18$0.75$9.2512.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$232.50$235.00$237.50Aug 7$0.05$2.4549.00
$190.00$195.00$200.00Sep 18$0.12$4.8840.67
$222.50$225.00$227.50Aug 7$0.10$2.4024.00
$215.00$217.50$220.00Aug 7$0.12$2.3819.83
$235.00$237.50$240.00Aug 7$0.15$2.3515.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 63 found (best net $-0.55, 58 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$260.001:2Sep 11-$0.55$19.45
$250.00$265.001:2Sep 4-$2.25$12.75
$270.00$280.001:2Aug 21-$1.15$8.85
$220.00$232.501:2Aug 7-$3.95$8.55
$200.00$220.001:2Sep 18-$12.05$7.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$205.001:2Sep 4-$0.16$14.84
$225.00$215.001:2Aug 21-$1.05$8.95
$210.00$200.001:2Sep 18-$1.80$8.20
$220.00$210.001:2Sep 18-$2.85$7.15
$212.50$205.001:2Aug 14-$0.65$6.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 6.30%, avg 2.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Sep 18$14.800.492.2%6.30%8.47%212980
$235.00Sep 4$13.700.530.0%5.83%5.87%14--
$235.00Aug 28$13.100.530.0%5.58%5.61%744
$240.00Sep 11$12.700.482.2%5.41%7.57%41
$240.00Sep 4$12.100.482.2%5.15%7.32%2--
$235.00Aug 21$11.800.530.0%5.02%5.06%5--
$235.00Aug 14$11.100.530.0%4.73%4.76%432
$250.00Sep 18$11.100.406.4%4.73%11.15%3282.5K
$240.00Aug 28$11.000.472.2%4.68%6.85%143
$240.00Aug 21$9.700.472.2%4.13%6.30%65973

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 11,812
Total Puts 5,653
Put/Call Ratio 0.48
Net Difference 6,159

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 43,620
Total Puts 22,366
Average Put/Call Ratio 0.48
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