Tour v492
TTWO
TAKE-TWO INTERACTIVE
$232.47 -1.04%
$234.31 (+0.79%)🌙
as of 08/06 06:09 PM
(8/6 14:07) ◀
|
Thursday, August 6, 2026 (6:09pm)
January 2026
|
▶ (8/7 09:35)
◀ 8/6 18:09 ▶

Option Volume

Detail
ℹ
Current (08/06) 93,463
Calls: 78,919 (84%)
Puts: 14,544 (16%)
Prior (08/05) 17,465
Calls: 11,812 (68%)
Puts: 5,653 (32%)
Current vs Prior +435.14%
Calls: +568.13% (Calls)
Puts: +157.28% (Puts)
Prior 7-Day Total 62,278
Calls: 44,657 (72%)
Puts: 17,621 (28%)
Prior 7-Day Average 8,896
Calls: 6,379 (72%)
Puts: 2,517 (28%)
Current vs Prior 7-Day Avg +950.52%
Calls: +1137.06%
Puts: +477.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $55.49M
Calls: $45.67M (82%)
Puts: $9.82M (18%)
Prior (08/05) $11.20M
Calls: $8.95M (80%)
Puts: $2.25M (20%)
Current vs Prior +395.59%
Calls: +410.48%
Puts: +336.45%
Prior 7-Day Total $46.97M
Calls: $37.46M (80%)
Puts: $9.50M (20%)
Prior 7-Day Average $6.71M
Calls: $5.35M (80%)
Puts: $1.36M (20%)
Current vs Prior 7-Day Avg +727.03%
Calls: +753.24%
Puts: +623.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.18
Prior (08/05) 0.48
Current vs Prior -61.49%
Prior 7-Day Average 0.41
Current vs Prior 7-Day Avg -54.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 260,181
Calls: 180,086 (69%)
Puts: 80,095 (31%)
Prior (08/05) 158,494
Calls: 141,024 (89%)
Puts: 17,470 (11%)
Current vs Prior +64.16%
Prior 7-Day Total 962,859
Calls: 856,151 (89%)
Puts: 106,708 (11%)
Prior 7-Day Average 137,551
Calls: 122,307 (89%)
Puts: 15,244 (11%)
Current vs Prior 7-Day Avg +89.15%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 8.00% | 9.96%10.43% | 16.86%
Prior 9.15% | 10.77%11.71% | 16.39%
Current vs Prior -12.58% | -7.54%-10.89% | +2.89%
Prior 7-Day Avg 6.82% | 10.52%11.87% | 16.57%
Current vs 7-Day Avg +17.40% | -5.33%-12.12% | +1.75%
Prior 7-Day Eod 9.15% | 10.77%11.71% | 16.39%
Current vs 7-Day Eod -12.58% | -7.54%-10.89% | +2.89%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.15% | 8.15%
Calls: 17.09% | 7.47%
Puts: 13.21% | 8.84%
Prior 35.57% | 28.52%
Calls: 32.43% | 26.60%
Puts: 38.71% | 30.43%
Current vs Prior -57.41% | -71.42%
Prior 7-Day Avg 35.57% | 28.52%
Calls: 32.43% | 26.60%
Puts: 38.71% | 30.43%
Current vs 7-Day Avg -57.41% | -71.42%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($45.67M) vs puts ($9.82M). Massive premium surge with dollar volume up 396% vs prior. Dollar volume significantly above 7-day average (727% higher). Unusually high activity with volume up 435% 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 16 of results (avg 7.7%, best 5.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 185.806.10$5.955.0%26.0K0.2527.2K
$190.00Sep 1843.9046.70$45.306.2%--0.90121
$240.00Sep 1813.9014.80$14.356.3%8520.481.1K
$200.00Aug 2132.9035.20$34.056.8%10.9241
$195.00Sep 1839.7042.50$41.106.8%50.8626
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1819.4020.80$20.107.0%650.53915
$270.00Sep 1841.3044.30$42.807.0%--0.76979
$270.00Aug 2138.1041.50$39.808.5%--0.8528
$260.00Aug 2129.9032.60$31.258.6%10.79200
$260.00Sep 1833.3036.40$34.858.9%10.69297

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. 78 found (avg delta 0.67, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2141.4045.30$43.359.0%--0.9625
$195.00Aug 2136.8040.50$38.659.6%--0.9418
$200.00Aug 2132.9035.20$34.056.8%10.9241
$190.00Sep 1843.9046.70$45.306.2%--0.90121
$210.00Aug 721.7025.30$23.5015.3%--0.87100
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$257.50Aug 725.1029.00$27.0514.4%--0.8520
$270.00Aug 2138.1041.50$39.808.5%--0.8528
$255.00Aug 723.5026.60$25.0512.4%--0.8023
$260.00Aug 1428.2032.30$30.2513.6%--0.8018
$260.00Aug 2129.9032.60$31.258.6%10.79200

Most actively traded options today. High liquidity = easy entry/exit. 208 active (total vol 58.1K, top 26.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 185.806.10$5.955.0%26.0K0.2527.2K
$230.00Sep 1818.4019.80$19.107.3%4.4K0.57784
$250.00Aug 215.005.70$5.3513.1%2.0K0.305.5K
$250.00Sep 1810.4011.50$10.9510.0%1.9K0.392.8K
$255.00Aug 71.703.30$2.5064.0%1.8K0.2098
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 111.102.50$1.8077.8%4.8K0.10--
$240.00Aug 2115.0018.00$16.5018.2%1.0K0.591.1K
$240.00Aug 2816.3019.40$17.8517.4%1.0K0.5615
$230.00Aug 76.908.60$7.7521.9%5830.43550
$225.00Aug 74.607.30$5.9545.4%5740.3591

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 56 strikes (avg 202.8%, max 297.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Aug 7Sep 18218.6%55.0%297.5%26.2K27.3K
$275.00Aug 7Sep 11202.8%51.5%293.7%57291
$220.00Aug 7Sep 18197.2%50.4%291.6%1.4K1.6K
$230.00Aug 7Sep 18196.2%51.6%280.1%4.7K793
$210.00Aug 7Sep 18191.0%50.7%276.7%3680
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$225.00Aug 7Sep 11203.9%51.7%294.4%65593
$220.00Aug 7Sep 18197.2%50.4%291.6%275780
$230.00Aug 7Sep 18196.2%51.6%280.1%8621.5K
$210.00Aug 7Sep 18191.0%50.7%276.7%727999
$240.00Aug 7Sep 18190.9%54.0%253.6%109987

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 166 found (best R:R 17.52, avg 3.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$252.50$255.00Aug 7$0.15$2.35$0.1515.67$252.65
$272.50$275.00Aug 14$0.15$2.35$0.1515.67$272.65
$265.00$270.00Aug 21$0.30$4.70$0.3015.67$265.30
$270.00$275.00Aug 28$0.30$4.70$0.3015.67$270.30
$255.00$257.50Aug 14$0.17$2.33$0.1713.71$255.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$190.00Aug 21$0.27$4.73$0.2717.52$194.73
$200.00$195.00Sep 4$0.27$4.73$0.2717.52$199.73
$205.00$202.50Aug 7$0.15$2.35$0.1515.67$204.85
$212.50$210.00Aug 21$0.15$2.35$0.1515.67$212.35
$200.00$195.00Aug 21$0.35$4.65$0.3513.29$199.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 203 found (best R:R 15.67, avg 1.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$195.00Aug 21$4.70$4.70$0.3015.67$194.70
$195.00$200.00Aug 21$4.60$4.60$0.4011.50$199.60
$200.00$210.00Aug 21$8.60$8.60$1.406.14$208.60
$217.50$220.00Aug 7$2.10$2.10$0.405.25$219.60
$190.00$195.00Sep 18$4.20$4.20$0.805.25$194.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$260.00Aug 21$8.55$8.55$1.455.90$261.45
$255.00$250.00Aug 7$4.15$4.15$0.854.88$250.85
$247.50$245.00Aug 7$2.05$2.05$0.454.56$245.45
$257.50$255.00Aug 7$2.00$2.00$0.504.00$255.50
$232.50$230.00Aug 21$2.00$2.00$0.504.00$230.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $1.67, cheapest $0.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Aug 7Aug 14$0.62216.9%87.9%
$270.00Aug 7Aug 14$0.85218.6%88.6%
$200.00Aug 21Aug 28$0.8559.5%58.1%
$272.50Aug 7Aug 14$1.08216.3%92.2%
$267.50Aug 7Aug 14$1.10208.5%88.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Aug 7Aug 14$0.17179.1%67.8%
$197.50Aug 7Aug 14$0.67197.2%82.1%
$210.00Aug 7Aug 14$0.75191.0%73.1%
$200.00Aug 7Aug 14$0.90169.9%78.6%
$202.50Aug 7Aug 14$0.95176.6%77.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 7.51% of stock, avg 12.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$232.50Aug 7$8.90$8.55$17.45$215.05$249.957.51%
$227.50Aug 7$11.10$6.65$17.75$209.75$245.257.64%
$230.00Aug 7$10.05$7.75$17.80$212.20$247.807.66%
$235.00Aug 7$7.80$10.30$18.10$216.90$253.107.79%
$225.00Aug 7$12.35$5.95$18.30$206.70$243.307.87%
$222.50Aug 7$14.00$4.35$18.35$204.15$240.857.89%
$237.50Aug 7$7.15$12.20$19.35$218.15$256.858.32%
$220.00Aug 7$15.55$3.95$19.50$200.50$239.508.39%
$240.00Aug 7$5.90$13.95$19.85$220.15$259.858.54%
$242.50Aug 7$4.80$15.15$19.95$222.55$262.458.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.87% of stock, avg 7.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$275.00$200.00Sep 11$3.08$3.60$6.68$193.32$281.68
$270.00$200.00Sep 11$4.35$3.60$7.95$192.05$277.95
$255.00$200.00Aug 28$5.75$2.35$8.10$191.90$263.10
$245.00$222.50Aug 7$4.35$4.35$8.70$213.80$253.70
$242.50$222.50Aug 7$4.80$4.35$9.15$213.35$251.65
$275.00$210.00Sep 11$3.08$6.10$9.18$200.82$284.18
$270.00$195.00Sep 18$5.95$3.30$9.25$185.75$279.25
$250.00$200.00Aug 28$7.30$2.35$9.65$190.35$259.65
$270.00$200.00Sep 18$5.95$3.95$9.90$190.10$279.90
$255.00$205.00Sep 4$6.65$3.45$10.10$194.90$265.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 407 found (best R:R 32.33, avg credit $3.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
230/235245/250Sep 4$4.85$0.1532.33$230.15$249.85
235/240245/250Sep 4$4.85$0.1532.33$235.15$249.85
202/205228/230Aug 14$2.40$0.1024.00$202.60$229.90
212/215222/228Aug 21$4.80$0.2024.00$210.20$227.30
215/220222/228Aug 21$4.80$0.2024.00$215.20$227.30
202/205215/220Aug 14$4.75$0.2519.00$200.25$219.75
220/225245/250Sep 4$4.75$0.2519.00$220.25$249.75
195/198218/220Aug 7$2.35$0.1515.67$195.15$219.85
208/210222/225Aug 7$2.35$0.1515.67$207.65$224.85
215/218225/228Aug 7$2.35$0.1515.67$215.15$227.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$235.00$240.00Aug 28$0.05$4.9599.00
$255.00$260.00$265.00Aug 28$0.08$4.9261.50
$230.00$232.50$235.00Aug 7$0.05$2.4549.00
$232.50$235.00$237.50Aug 14$0.05$2.4549.00
$190.00$195.00$200.00Aug 21$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Aug 21$0.08$4.9261.50
$202.50$205.00$207.50Aug 7$0.05$2.4549.00
$250.00$260.00$270.00Sep 18$0.30$9.7032.33
$232.50$235.00$237.50Aug 14$0.10$2.4024.00
$242.50$245.00$247.50Aug 14$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. 83 found (best net $-5.00, 78 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$220.001:2Aug 28-$5.00$15.00
$260.00$270.001:2Sep 18-$3.75$6.25
$250.00$260.001:2Sep 18-$5.35$4.65
$270.00$275.001:2Aug 21-$1.26$3.74
$260.00$265.001:2Aug 21-$1.55$3.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$210.001:2Sep 11-$0.70$14.30
$210.00$200.001:2Sep 11-$1.10$8.90
$220.00$210.001:2Sep 4-$1.50$8.50
$210.00$200.001:2Sep 18-$1.50$8.50
$220.00$210.001:2Sep 18-$3.00$7.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 5.98%, avg 2.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Sep 18$13.900.483.2%5.98%9.22%8521.1K
$235.00Sep 11$12.900.511.1%5.55%6.64%144
$235.00Sep 4$11.900.501.1%5.12%6.21%614
$240.00Sep 4$10.800.453.2%4.65%7.88%25
$240.00Sep 11$10.800.453.2%4.65%7.88%24
$235.00Aug 28$10.700.491.1%4.60%5.69%8747
$250.00Sep 18$10.400.397.5%4.47%12.01%1.9K2.8K
$232.50Aug 21$10.100.510.0%4.34%4.36%1226
$232.50Aug 14$9.700.520.0%4.17%4.19%164
$235.00Aug 21$8.900.471.1%3.83%4.92%165697

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 78,919
Total Puts 14,544
Put/Call Ratio 0.18
Net Difference 64,375

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 44,657
Total Puts 17,621
Average Put/Call Ratio 0.41
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