Tour v492
TTWO
TAKE-TWO INTERACTIVE
$235.43 +0.22%
(8/5 19:19) ◀
|
Thursday, August 6, 2026 (2:05pm)
January 2026
|
▶ (8/6 18:09)
◀ 8/6 14:07 ▶

Option Volume

Detail
ℹ
Current (08/06 2:05pm) 79,975
Calls: 69,523 (87%)
Puts: 10,452 (13%)
Prior (06/24) 28,339
Calls: 18,151 (64%)
Puts: 10,188 (36%)
Current vs Prior +182.21%
Calls: +283.03% (Calls)
Puts: +2.59% (Puts)
Prior 7-Day Total 39,919
Calls: 22,579 (57%)
Puts: 17,340 (43%)
Prior 7-Day Average 13,306
Calls: 3,225 (57%)
Puts: 2,477 (43%)
Current vs Prior 7-Day Avg +501.03%
Calls: +2055.37%
Puts: +321.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 2:05pm) $49.48M
Calls: $42.89M (87%)
Puts: $6.59M (13%)
Prior (06/24) $17.99M
Calls: $13.36M (74%)
Puts: $4.63M (26%)
Current vs Prior +175.11%
Calls: +221.14%
Puts: +42.28%
Prior 7-Day Total $25.95M
Calls: $18.31M (71%)
Puts: $7.64M (29%)
Prior 7-Day Average $8.65M
Calls: $2.62M (71%)
Puts: $1.09M (29%)
Current vs Prior 7-Day Avg +472.06%
Calls: +1540.05%
Puts: +503.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:05pm) 0.15
Prior (06/24) 0.56
Current vs Prior -73.22%
Prior 7-Day Average 1.00
Current vs Prior 7-Day Avg -84.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 2:05pm) 260,181
Calls: 180,086 (69%)
Puts: 80,095 (31%)
Prior (06/24) 256,787
Calls: 174,450 (68%)
Puts: 82,337 (32%)
Current vs Prior +1.32%
Prior 7-Day Total 667,538
Calls: 432,682 (65%)
Puts: 234,856 (35%)
Prior 7-Day Average 222,512
Calls: 144,227 (65%)
Puts: 78,285 (35%)
Current vs Prior 7-Day Avg +16.93%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 8.73% | 10.41%10.98% | 16.88%
Prior 8.95% | 10.29%-- | --
Current vs Prior -2.47% | +1.17%-- | --
Prior 7-Day Avg 6.78% | 8.79%-- | --
Current vs 7-Day Avg +28.65% | +18.37%-- | --
Prior 7-Day Eod 8.95% | 10.29%-- | --
Current vs 7-Day Eod -2.47% | +1.17%-- | --
Sentiment BULLISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.15% | 8.15%
Calls: 17.09% | 7.47%
Puts: 13.21% | 8.84%
Prior 10.46% | 7.01%
Calls: 11.65% | 4.96%
Puts: 9.26% | 9.05%
Current vs Prior +44.84% | +16.26%
Prior 7-Day Avg 10.46% | 7.01%
Calls: 11.65% | 4.96%
Puts: 9.26% | 9.05%
Current vs 7-Day Avg +44.84% | +16.26%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($42.89M) vs puts ($6.59M). Massive premium surge with dollar volume up 175% vs prior. Dollar volume significantly above 7-day average (472% higher). Unusually high activity with volume up 182% 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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:05BULLISHBULLISHBULLISH
12:30BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 69 of results (avg 6.8%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1815.6015.90$15.751.9%5620.501.1K
$260.00Sep 189.109.40$9.253.2%5160.341.7K
$250.00Sep 1812.0012.50$12.254.1%1.8K0.422.8K
$250.00Aug 216.807.10$6.954.3%1.9K0.355.5K
$230.00Sep 1820.2021.10$20.654.4%4.1K0.59784
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 1813.7014.00$13.852.2%2420.41920
$240.00Sep 1818.8019.40$19.103.1%540.50915
$220.00Sep 189.309.70$9.504.2%480.32612
$240.00Aug 2815.7016.40$16.054.4%1.0K0.5215
$260.00Sep 1831.4032.80$32.104.4%10.66297

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. 73 found (avg delta 0.67, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2145.0048.30$46.657.1%--0.9625
$195.00Aug 2140.4043.70$42.057.8%--0.9318
$200.00Aug 2135.9039.10$37.508.5%--0.9141
$190.00Sep 1847.6050.60$49.106.1%--0.89121
$210.00Aug 725.4028.30$26.8510.8%--0.89100
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2144.7047.50$46.106.1%--0.8610
$270.00Aug 2135.6038.60$37.108.1%--0.8128
$280.00Sep 1847.0049.20$48.104.6%--0.7928
$257.50Aug 723.4026.00$24.7010.5%--0.7820
$260.00Aug 1426.4029.80$28.1012.1%--0.7618

Most actively traded options today. High liquidity = easy entry/exit. 190 active (total vol 49.9K, top 25.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 186.607.10$6.857.3%25.5K0.2727.2K
$230.00Sep 1820.2021.10$20.654.4%4.1K0.59784
$250.00Aug 216.807.10$6.954.3%1.9K0.355.5K
$250.00Sep 1812.0012.50$12.254.1%1.8K0.422.8K
$255.00Aug 73.003.80$3.4023.5%1.5K0.2498
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 110.551.65$1.10100.0%4.8K0.07--
$240.00Aug 2113.8016.30$15.0516.6%1.0K0.521.1K
$240.00Aug 2815.7016.40$16.054.4%1.0K0.5215
$210.00Sep 185.606.50$6.0514.9%2790.23668
$210.00Aug 212.453.20$2.8326.5%2620.171.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 57 strikes (avg 189.0%, max 284.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Aug 7Sep 11207.1%53.9%284.3%27291
$280.00Aug 7Sep 18213.0%56.3%278.4%2141.1K
$230.00Aug 7Sep 18191.7%51.2%274.1%4.1K793
$240.00Aug 7Sep 18197.6%55.0%259.4%6352.3K
$260.00Aug 7Sep 18201.1%56.1%258.7%7842.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Aug 7Sep 18191.7%51.2%274.1%2711.5K
$240.00Aug 7Sep 18197.6%55.0%259.4%96987
$195.00Aug 7Sep 18189.9%52.8%259.3%20713
$235.00Aug 7Sep 11188.6%52.7%258.0%19260
$200.00Aug 7Sep 18182.0%51.5%253.8%210961

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 167 found (best R:R 28.41, avg 3.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$277.50$280.00Aug 14$0.17$2.33$0.1713.71$277.67
$275.00$280.00Aug 21$0.38$4.62$0.3812.16$275.38
$272.50$275.00Aug 7$0.20$2.30$0.2011.50$272.70
$262.50$265.00Aug 7$0.25$2.25$0.259.00$262.75
$275.00$277.50Aug 14$0.28$2.22$0.287.93$275.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$195.00Aug 21$0.17$4.83$0.1728.41$199.83
$197.50$195.00Aug 7$0.13$2.37$0.1318.23$197.37
$205.00$202.50Aug 7$0.15$2.35$0.1515.67$204.85
$210.00$205.00Aug 21$0.53$4.47$0.538.43$209.47
$210.00$207.50Aug 7$0.27$2.23$0.278.26$209.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 196 found (best R:R 11.50, avg 1.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$195.00Aug 21$4.60$4.60$0.4011.50$194.60
$195.00$200.00Aug 21$4.55$4.55$0.4510.11$199.55
$215.00$217.50Aug 7$2.20$2.20$0.307.33$217.20
$195.00$200.00Sep 18$4.40$4.40$0.607.33$199.40
$190.00$195.00Sep 18$4.15$4.15$0.854.88$194.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$270.00Aug 21$9.00$9.00$1.009.00$271.00
$250.00$247.50Aug 21$2.20$2.20$0.307.33$247.80
$270.00$260.00Aug 21$8.65$8.65$1.356.41$261.35
$280.00$270.00Sep 18$8.45$8.45$1.555.45$271.55
$260.00$250.00Aug 14$8.05$8.05$1.954.13$251.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 55 found (avg debit $1.49, cheapest $0.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Aug 7Aug 14$0.58213.0%87.9%
$267.50Aug 7Aug 14$0.73213.9%86.5%
$220.00Aug 7Aug 14$0.80180.6%81.1%
$275.00Aug 7Aug 14$0.80207.1%87.6%
$277.50Aug 7Aug 14$0.92194.9%87.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Aug 7Aug 21$0.17178.6%63.4%
$260.00Aug 14Aug 21$0.3585.2%67.8%
$195.00Aug 7Aug 14$0.38189.9%82.0%
$200.00Aug 7Aug 14$0.60182.0%81.2%
$212.50Aug 7Aug 14$1.00189.6%81.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 8.22% of stock, avg 12.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$235.00Aug 7$9.95$9.40$19.35$215.65$254.358.22%
$237.50Aug 7$9.20$10.60$19.80$217.70$257.308.41%
$232.50Aug 7$11.50$8.35$19.85$212.65$252.358.43%
$230.00Aug 7$12.95$7.20$20.15$209.85$250.158.56%
$240.00Aug 7$8.15$12.25$20.40$219.60$260.408.66%
$227.50Aug 7$14.35$6.10$20.45$207.05$247.958.69%
$242.50Aug 7$7.05$13.85$20.90$221.60$263.408.88%
$245.00Aug 7$6.15$15.35$21.50$223.50$266.509.13%
$222.50Aug 7$17.60$4.40$22.00$200.50$244.509.34%
$247.50Aug 7$5.35$17.05$22.40$225.10$269.909.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.88% of stock, avg 7.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$275.00$195.00Sep 11$4.30$2.48$6.78$188.22$281.78
$275.00$200.00Sep 11$4.30$3.05$7.35$192.65$282.35
$270.00$195.00Sep 11$5.40$2.48$7.88$187.12$277.88
$280.00$195.00Sep 18$5.05$2.97$8.02$186.98$288.02
$270.00$200.00Sep 11$5.40$3.05$8.45$191.55$278.45
$280.00$200.00Sep 18$5.05$3.65$8.70$191.30$288.70
$270.00$195.00Sep 18$6.85$2.97$9.82$185.18$279.82
$247.50$225.00Aug 7$5.35$4.95$10.30$214.70$257.80
$270.00$200.00Sep 18$6.85$3.65$10.50$189.50$280.50
$245.00$225.00Aug 7$6.15$4.95$11.10$213.90$256.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 369 found (best R:R 24.00, avg credit $3.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/202232/235Aug 14$2.40$0.1024.00$200.10$234.90
205/208232/235Aug 14$2.40$0.1024.00$205.10$234.90
235/240250/255Sep 4$4.75$0.2519.00$235.25$254.75
202/205215/218Aug 7$2.35$0.1515.67$202.65$217.35
195/198215/218Aug 7$2.33$0.1713.71$195.17$217.33
230/235240/245Aug 28$4.65$0.3513.29$230.35$244.65
198/200228/230Aug 14$2.32$0.1812.89$197.68$229.82
210/212218/220Aug 7$2.30$0.2011.50$210.20$219.80
212/215220/222Aug 7$2.30$0.2011.50$212.70$222.30
212/215228/230Aug 14$2.30$0.2011.50$212.70$229.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Aug 21$0.05$4.9599.00
$265.00$270.00$275.00Aug 28$0.08$4.9261.50
$252.50$255.00$257.50Aug 21$0.05$2.4549.00
$235.00$240.00$245.00Aug 28$0.10$4.9049.00
$255.00$257.50$260.00Aug 7$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$242.50$245.00$247.50Aug 14$0.05$2.4549.00
$222.50$225.00$227.50Aug 21$0.05$2.4549.00
$220.00$225.00$230.00Aug 28$0.15$4.8532.33
$260.00$270.00$280.00Aug 21$0.35$9.6527.57
$232.50$235.00$237.50Aug 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. 80 found (best net $-0.35, 75 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$270.001:2Sep 11-$0.35$19.65
$200.00$220.001:2Aug 28-$7.20$12.80
$270.00$280.001:2Sep 18-$3.25$6.75
$260.00$270.001:2Sep 18-$4.45$5.55
$250.00$260.001:2Sep 18-$6.25$3.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$215.00$200.001:2Aug 28-$0.35$14.65
$210.00$200.001:2Sep 18-$1.25$8.75
$220.00$210.001:2Sep 4-$1.40$8.60
$220.00$210.001:2Sep 18-$2.60$7.40
$230.00$220.001:2Sep 18-$5.15$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 6.63%, avg 2.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Sep 18$15.600.501.9%6.63%8.57%5621.1K
$240.00Sep 11$13.900.501.9%5.90%7.85%14
$240.00Sep 4$13.100.491.9%5.56%7.51%15
$250.00Sep 18$12.000.426.2%5.10%11.29%1.8K2.8K
$240.00Aug 28$11.900.481.9%5.05%7.00%343
$237.50Aug 21$11.300.510.9%4.80%5.68%4922
$245.00Sep 4$11.000.454.1%4.67%8.74%49
$237.50Aug 14$10.200.500.9%4.33%5.21%747
$240.00Aug 21$10.100.481.9%4.29%6.23%77974
$245.00Aug 28$9.700.434.1%4.12%8.19%749

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 69,523
Total Puts 10,452
Put/Call Ratio 0.15
Net Difference 59,071

Prior's Put/Call Breakdown

Total Calls 18,151
Total Puts 10,188
Put/Call Ratio 0.56
Net Difference 7,963

Prior 7-Day Put/Call Summary

Total Calls 22,579
Total Puts 17,340
Average Put/Call Ratio 1.00
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