Tour v494
TTWO
TAKE-TWO INTERACTIVE
$246.50 +6.04%
$246.34 (-0.07%)🌙
as of 08/07 06:03 PM
(8/7 16:01) ◀
|
Friday, August 7, 2026 (6:03pm)
January 2026
|
▶
◀ 8/7 18:03

Option Volume

Detail
ℹ
Current (08/07) 38,343
Calls: 18,834 (49%)
Puts: 19,509 (51%)
Prior (08/06) 93,463
Calls: 78,919 (84%)
Puts: 14,544 (16%)
Current vs Prior -58.98%
Calls: -76.14% (Calls)
Puts: +34.14% (Puts)
Prior 7-Day Total 149,650
Calls: 119,250 (80%)
Puts: 30,400 (20%)
Prior 7-Day Average 21,378
Calls: 17,035 (80%)
Puts: 4,342 (20%)
Current vs Prior 7-Day Avg +79.35%
Calls: +10.56%
Puts: +349.22%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07) $23.59M
Calls: $19.19M (81%)
Puts: $4.39M (19%)
Prior (08/06) $55.49M
Calls: $45.67M (82%)
Puts: $9.82M (18%)
Current vs Prior -57.49%
Calls: -57.97%
Puts: -55.27%
Prior 7-Day Total $94.47M
Calls: $77.30M (82%)
Puts: $17.17M (18%)
Prior 7-Day Average $13.50M
Calls: $11.04M (82%)
Puts: $2.45M (18%)
Current vs Prior 7-Day Avg +74.78%
Calls: +73.81%
Puts: +79.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 1.04
Prior (08/06) 0.18
Current vs Prior +462.07%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg +175.07%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07) 242,712
Calls: 152,480 (63%)
Puts: 90,232 (37%)
Prior (08/06) 260,181
Calls: 180,086 (69%)
Puts: 80,095 (31%)
Current vs Prior -6.71%
Prior 7-Day Total 1,077,295
Calls: 905,662 (84%)
Puts: 171,633 (16%)
Prior 7-Day Average 153,899
Calls: 129,380 (84%)
Puts: 24,519 (16%)
Current vs Prior 7-Day Avg +57.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 1.46% | 4.97%6.51% | 14.24%
Prior 8.00% | 9.96%10.43% | 16.86%
Current vs Prior -37.89% | -34.62%-37.58% | -15.56%
Prior 7-Day Avg 7.42% | 10.44%11.58% | 16.59%
Current vs 7-Day Avg -33.02% | -37.66%-43.78% | -14.15%
Prior 7-Day Eod 8.00% | 9.96%10.43% | 16.86%
Current vs 7-Day Eod -37.89% | -34.62%-37.58% | -15.56%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 35.13% | 30.41%
Calls: 27.64% | 33.73%
Puts: 42.62% | 27.10%
Prior 15.15% | 8.15%
Calls: 17.09% | 7.47%
Puts: 13.21% | 8.84%
Current vs Prior +131.88% | +273.13%
Prior 7-Day Avg 32.65% | 25.61%
Calls: 30.24% | 23.87%
Puts: 35.07% | 27.35%
Current vs 7-Day Avg +7.59% | +18.74%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($19.19M) vs puts ($4.39M). Light premium activity with dollar volume down 57% vs prior. Dollar volume significantly above 7-day average (75% higher). Below-average activity with volume down 59% vs prior.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 32 of results (avg 7.5%, best 4.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1848.0050.30$49.154.7%20.91136
$200.00Aug 2146.1048.40$47.254.9%11.0042
$250.00Sep 1813.4014.10$13.755.1%1.0K0.493.8K
$200.00Aug 2846.2048.80$47.505.5%--0.9312
$240.00Sep 1818.3019.40$18.855.8%9020.601.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Sep 1844.5047.00$45.755.5%--0.8221
$285.00Aug 2837.7040.30$39.006.7%10.881
$285.00Sep 438.4041.10$39.756.8%10.87--
$290.00Aug 1441.7044.70$43.206.9%20.92--
$295.00Aug 2846.8050.20$48.507.0%20.89--

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. 97 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 735.2037.90$36.557.4%11.00100
$212.50Aug 732.6036.00$34.309.9%21.001
$215.00Aug 730.7033.50$32.108.7%51.00100
$217.50Aug 727.8031.00$29.4010.9%--1.0027
$220.00Aug 725.3028.50$26.9011.9%181.00970
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 1431.7034.70$33.209.0%11.001
$285.00Aug 736.4039.70$38.058.7%10.993
$270.00Aug 721.6024.70$23.1513.4%10.995
$267.50Aug 719.3022.20$20.7514.0%40.98--
$255.00Aug 76.409.70$8.0541.0%40.9823

Most actively traded options today. High liquidity = easy entry/exit. 237 active (total vol 33.1K, top 10.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 184.905.60$5.2513.3%1.3K0.241.1K
$250.00Aug 215.606.50$6.0514.9%1.1K0.444.6K
$250.00Sep 1813.4014.10$13.755.1%1.0K0.493.8K
$230.00Aug 2117.2020.40$18.8017.0%9500.842.8K
$240.00Sep 1818.3019.40$18.855.8%9020.601.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 180.802.00$1.4085.7%10.6K0.08722
$230.00Aug 211.151.90$1.5349.0%9320.16749
$240.00Aug 213.605.70$4.6545.2%6760.352.1K
$232.50Aug 140.401.00$0.7085.7%6060.1230
$240.00Aug 285.508.20$6.8539.4%5200.381.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 1061.3%, max 2237.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.50Aug 7Aug 141083.4%48.3%2140.9%254
$215.00Aug 7Aug 21880.9%45.3%1845.1%9100
$210.00Aug 7Sep 18821.5%43.9%1772.3%3680
$295.00Aug 7Aug 21919.0%50.5%1719.5%189
$290.00Aug 7Sep 18842.6%48.9%1624.5%681.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Aug 7Sep 111144.5%49.0%2237.5%33296
$200.00Aug 7Sep 181047.4%45.6%2194.7%10.7K1.2K
$212.50Aug 7Aug 21832.3%44.1%1786.7%20162
$210.00Aug 7Sep 18821.5%43.9%1772.3%2181.1K
$215.00Aug 7Sep 4880.9%48.1%1730.2%98312

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 122 found (best R:R 30.25, avg 5.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$265.00$270.00Aug 21$0.20$4.80$0.2024.00$265.20
$285.00$290.00Aug 21$0.20$4.80$0.2024.00$285.20
$247.50$250.00Aug 7$0.12$2.38$0.1219.83$247.62
$275.00$280.00Aug 28$0.25$4.75$0.2519.00$275.25
$287.50$290.00Aug 14$0.13$2.37$0.1318.23$287.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$200.00Aug 28$0.32$9.68$0.3230.25$209.68
$205.00$200.00Aug 21$0.17$4.83$0.1728.41$204.83
$210.00$200.00Sep 4$0.40$9.60$0.4024.00$209.60
$230.00$227.50Aug 21$0.11$2.39$0.1121.73$229.89
$220.00$215.00Aug 21$0.25$4.75$0.2519.00$219.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 166 found (best R:R 149.00, avg 3.78)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$205.00$215.00Aug 14$9.80$9.80$0.2049.00$214.80
$200.00$207.50Aug 21$7.35$7.35$0.1549.00$207.35
$210.00$215.00Aug 21$4.85$4.85$0.1532.33$214.85
$220.00$222.50Aug 21$2.40$2.40$0.1024.00$222.40
$225.00$227.50Aug 14$2.35$2.35$0.1515.67$227.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$285.00$270.00Aug 7$14.90$14.90$0.10149.00$270.10
$275.00$265.00Aug 14$9.70$9.70$0.3032.33$265.30
$270.00$267.50Aug 7$2.40$2.40$0.1024.00$267.60
$285.00$280.00Aug 21$4.75$4.75$0.2519.00$280.25
$295.00$285.00Aug 28$9.50$9.50$0.5019.00$285.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $1.45, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$215.00Aug 7Aug 14$0.15880.9%55.2%
$282.50Aug 7Aug 14$0.20724.9%52.7%
$200.00Aug 21Aug 28$0.2546.5%62.0%
$270.00Aug 7Aug 14$0.30512.1%40.9%
$275.00Aug 7Aug 14$0.37597.9%49.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 7Aug 14$0.07600.1%40.6%
$285.00Aug 7Aug 21$0.10763.6%44.7%
$215.00Aug 7Aug 14$0.12880.9%55.2%
$280.00Aug 14Aug 21$0.2039.9%40.4%
$222.50Aug 7Aug 14$0.42546.2%49.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 91 found (cheapest 0.75% of stock, avg 9.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$247.50Aug 7$0.35$1.50$1.85$245.65$249.350.75%
$245.00Aug 7$2.10$0.75$2.85$242.15$247.851.16%
$250.00Aug 7$0.23$2.68$2.91$247.09$252.911.18%
$242.50Aug 7$4.55$0.25$4.80$237.70$247.301.95%
$240.00Aug 7$6.45$0.28$6.73$233.27$246.732.73%
$255.00Aug 7$0.03$8.05$8.08$246.92$263.083.28%
$237.50Aug 7$8.95$0.30$9.25$228.25$246.753.75%
$245.00Aug 14$6.15$4.40$10.55$234.45$255.554.28%
$250.00Aug 14$3.90$6.90$10.80$239.20$260.804.38%
$240.00Aug 14$9.20$2.17$11.37$228.63$251.374.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.19% of stock, avg 3.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$242.50Aug 7$0.23$0.25$0.48$242.02$250.48
$250.00$240.00Aug 7$0.23$0.28$0.51$239.49$250.51
$250.00$237.50Aug 7$0.23$0.30$0.53$236.97$250.53
$247.50$242.50Aug 7$0.35$0.25$0.60$241.90$248.10
$247.50$240.00Aug 7$0.35$0.28$0.63$239.37$248.13
$247.50$237.50Aug 7$0.35$0.30$0.65$236.85$248.15
$252.50$242.50Aug 7$0.48$0.25$0.73$241.77$253.23
$252.50$240.00Aug 7$0.48$0.28$0.76$239.24$253.26
$252.50$237.50Aug 7$0.48$0.30$0.78$236.72$253.28
$250.00$232.50Aug 7$0.23$0.65$0.88$231.62$250.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 198 found (best R:R 21.73, avg credit $3.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
225/228232/235Aug 21$2.39$0.1121.73$225.11$234.89
250/255260/265Aug 28$4.75$0.2519.00$250.25$264.75
200/202230/232Aug 14$2.37$0.1318.23$200.13$232.37
225/230235/240Aug 28$4.72$0.2816.86$225.28$239.72
222/225230/232Aug 7$2.35$0.1515.67$222.65$232.35
210/212230/232Aug 14$2.35$0.1515.67$210.15$232.35
215/220222/228Aug 21$4.70$0.3015.67$215.30$227.20
225/228230/232Aug 21$2.34$0.1614.63$225.16$232.34
220/225235/240Aug 28$4.68$0.3214.63$220.32$239.68
225/230240/245Sep 4$4.67$0.3314.15$225.33$244.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$212.50$215.00Aug 7$0.05$2.4549.00
$282.50$285.00$287.50Aug 14$0.07$2.4334.71
$222.50$225.00$227.50Aug 7$0.10$2.4024.00
$222.50$225.00$227.50Aug 14$0.10$2.4024.00
$235.00$237.50$240.00Aug 21$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Sep 18$0.12$9.8882.33
$210.00$212.50$215.00Aug 7$0.06$2.4440.67
$260.00$270.00$280.00Sep 18$0.25$9.7539.00
$230.00$235.00$240.00Aug 28$0.15$4.8532.33
$230.00$235.00$240.00Sep 4$0.15$4.8532.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 151 found (best net $-1.80, 125 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$225.001:2Aug 28-$1.80$23.20
$275.00$285.001:2Sep 11-$1.16$8.84
$280.00$290.001:2Sep 18-$2.35$7.65
$270.00$280.001:2Sep 18-$3.30$6.70
$260.00$270.001:2Sep 18-$4.35$5.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$205.001:2Sep 11-$0.30$14.70
$285.00$265.001:2Aug 28-$5.40$14.60
$220.00$210.001:2Sep 18-$0.34$9.66
$210.00$200.001:2Sep 18-$0.38$9.62
$210.00$200.001:2Sep 4-$0.40$9.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 5.44%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Sep 18$13.400.491.4%5.44%6.86%1.0K3.8K
$250.00Sep 11$10.800.491.4%4.38%5.80%77
$260.00Sep 18$9.700.405.5%3.94%9.41%4902.1K
$250.00Sep 4$9.300.481.4%3.77%5.19%1011
$250.00Aug 28$8.700.481.4%3.53%4.95%21239
$255.00Sep 11$8.700.443.5%3.53%6.98%22
$255.00Sep 4$7.200.423.5%2.92%6.37%1010
$260.00Sep 11$7.000.385.5%2.84%8.32%12
$270.00Sep 18$6.900.319.5%2.80%12.33%6166.0K
$247.50Aug 21$6.200.490.4%2.52%2.92%2637

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 18,834
Total Puts 19,509
Put/Call Ratio 1.04
Net Difference -675

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 119,250
Total Puts 30,400
Average Put/Call Ratio 0.38
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