Tour v494
TTWO
TAKE-TWO INTERACTIVE
$235.53 +1.32%
(8/6 18:09) ◀
|
Friday, August 7, 2026 (9:35am)
January 2026
|
▶ (8/7 09:40)
◀ 8/7 09:35 ▶

Option Volume

Detail
ℹ
Current (08/07 9:35am) 1,367
Calls: 869 (64%)
Puts: 498 (36%)
Prior (06/24) 1,644
Calls: 1,299 (79%)
Puts: 345 (21%)
Current vs Prior -16.85%
Calls: -33.10% (Calls)
Puts: +44.35% (Puts)
Prior 7-Day Total 118,250
Calls: 90,803 (77%)
Puts: 27,447 (23%)
Prior 7-Day Average 39,416
Calls: 12,971 (77%)
Puts: 3,921 (23%)
Current vs Prior 7-Day Avg -96.53%
Calls: -93.30%
Puts: -87.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 9:35am) $1.23M
Calls: $857.2K (70%)
Puts: $369.2K (30%)
Prior (06/24) $1.71M
Calls: $1.60M (93%)
Puts: $112.2K (7%)
Current vs Prior -28.40%
Calls: -46.45%
Puts: +228.98%
Prior 7-Day Total $73.72M
Calls: $59.60M (81%)
Puts: $14.12M (19%)
Prior 7-Day Average $24.57M
Calls: $8.51M (81%)
Puts: $2.02M (19%)
Current vs Prior 7-Day Avg -95.01%
Calls: -89.93%
Puts: -81.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 9:35am) 0.57
Prior (06/24) 0.27
Current vs Prior +115.77%
Prior 7-Day Average 0.96
Current vs Prior 7-Day Avg -40.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 9:35am) 242,712
Calls: 152,480 (63%)
Puts: 90,232 (37%)
Prior (06/24) 256,787
Calls: 174,450 (68%)
Puts: 82,337 (32%)
Current vs Prior -5.48%
Prior 7-Day Total 670,932
Calls: 438,318 (65%)
Puts: 232,614 (35%)
Prior 7-Day Average 223,644
Calls: 146,106 (65%)
Puts: 77,538 (35%)
Current vs Prior 7-Day Avg +8.53%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 3.90% | 6.39%7.43% | 15.48%
Prior 5.75% | 8.18%10.98% | 16.88%
Current vs Prior -32.20% | -21.88%-32.33% | -8.34%
Prior 7-Day Avg 7.81% | 9.62%10.98% | 16.88%
Current vs 7-Day Avg -50.09% | -33.60%-32.33% | -8.34%
Prior 7-Day Eod 5.75% | 8.18%10.43% | 16.86%
Current vs 7-Day Eod -32.20% | -21.88%-28.77% | -8.22%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 70.11% | 42.25%
Calls: 86.76% | 44.96%
Puts: 53.45% | 39.53%
Prior 35.57% | 28.52%
Calls: 32.43% | 26.60%
Puts: 38.71% | 30.43%
Current vs Prior +97.10% | +48.14%
Prior 7-Day Avg 23.02% | 17.77%
Calls: 22.04% | 15.78%
Puts: 23.98% | 19.74%
Current vs 7-Day Avg +204.63% | +137.83%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($857.2K). Bullish P/C ratio of 0.57. P/C ratio rising 116% - increased hedging/bearish positioning. Call-heavy open interest (152,480 calls vs 90,232 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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:05BULLISHBULLISHBULLISH
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 12 of results (avg 8.4%, best 5.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1813.3014.10$13.705.8%150.481.5K
$190.00Sep 1845.0048.90$46.958.3%120.92121
$190.00Aug 2143.1047.00$45.058.7%--1.0025
$190.00Aug 742.7046.60$44.658.7%21.00--
$195.00Aug 2138.5042.10$40.308.9%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 1846.5049.70$48.106.7%--0.8128
$280.00Aug 2143.8047.10$45.457.3%--0.9410
$280.00Aug 1443.5047.40$45.458.6%10.911
$270.00Sep 1837.7041.40$39.559.4%--0.75979
$275.00Aug 1438.5042.40$40.459.6%20.96--

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. 77 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 742.7046.60$44.658.7%21.00--
$210.00Aug 722.8026.60$24.7015.4%--1.00100
$217.50Aug 715.5019.20$17.3521.3%--1.0027
$220.00Aug 713.0016.80$14.9025.5%21.00970
$190.00Aug 2143.1047.00$45.058.7%--1.0025
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Aug 1438.5042.40$40.459.6%20.96--
$280.00Aug 2143.8047.10$45.457.3%--0.9410
$250.00Aug 713.7016.90$15.3020.9%--0.9251
$280.00Aug 1443.5047.40$45.458.6%10.911
$260.00Aug 1424.0027.90$25.9515.0%--0.9118

Most actively traded options today. High liquidity = easy entry/exit. 111 active (total vol 1.0K, top 90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 185.006.40$5.7024.6%900.256.0K
$250.00Sep 189.6011.00$10.3013.6%630.393.8K
$235.00Aug 72.055.00$3.5383.6%450.50376
$250.00Aug 70.100.60$0.35142.9%430.081.1K
$280.00Sep 183.105.20$4.1550.6%300.191.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 72.755.00$3.8858.0%430.51264
$230.00Aug 71.154.00$2.58110.5%370.33411
$215.00Aug 70.001.10$0.55200.0%350.08312
$217.50Aug 70.000.45$0.23195.7%330.05196
$205.00Aug 210.001.65$0.83198.8%300.0822

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 302.7%, max 927.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Aug 7Sep 18295.1%46.5%534.2%14121
$275.00Aug 7Sep 11301.2%48.5%520.9%3309
$280.00Aug 7Sep 18329.0%53.6%514.1%301.3K
$277.50Aug 7Aug 14348.8%56.9%513.5%466
$252.50Aug 7Aug 21242.8%41.1%490.2%--90
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Aug 7Sep 18481.6%46.9%927.5%3755
$200.00Aug 7Sep 18305.0%46.4%557.6%61.2K
$190.00Aug 7Sep 18295.1%46.5%534.2%11451
$255.00Aug 7Aug 28262.7%49.0%436.7%135
$215.00Aug 7Sep 4230.5%45.5%407.2%36312

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 125 found (best R:R 65.67, avg 5.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$275.00Aug 28$0.25$4.75$0.2519.00$270.25
$260.00$262.50Aug 7$0.15$2.35$0.1515.67$260.15
$280.00$282.50Aug 7$0.15$2.35$0.1515.67$280.15
$255.00$257.50Aug 14$0.15$2.35$0.1515.67$255.15
$275.00$277.50Aug 14$0.15$2.35$0.1515.67$275.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$190.00Aug 28$0.15$9.85$0.1565.67$199.85
$210.00$205.00Aug 21$0.15$4.85$0.1532.33$209.85
$195.00$190.00Aug 21$0.20$4.80$0.2024.00$194.80
$205.00$200.00Aug 21$0.23$4.77$0.2320.74$204.77
$215.00$212.50Aug 14$0.13$2.37$0.1318.23$214.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 165 found (best R:R 49.00, avg 2.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$200.00Aug 28$4.90$4.90$0.1049.00$199.90
$190.00$195.00Aug 21$4.75$4.75$0.2519.00$194.75
$197.50$220.00Aug 14$21.20$21.20$1.3016.31$218.70
$200.00$210.00Aug 21$9.40$9.40$0.6015.67$209.40
$190.00$192.50Aug 7$2.30$2.30$0.2011.50$192.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$275.00$262.50Aug 14$12.25$12.25$0.2549.00$262.75
$280.00$270.00Aug 21$9.55$9.55$0.4521.22$270.45
$270.00$260.00Aug 21$9.45$9.45$0.5517.18$260.55
$247.50$245.00Aug 7$2.25$2.25$0.259.00$245.25
$262.50$260.00Aug 14$2.25$2.25$0.259.00$260.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $1.65, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Aug 7Aug 14$0.05301.2%61.6%
$272.50Aug 7Aug 14$0.08393.6%79.1%
$267.50Aug 7Aug 14$0.10359.6%72.8%
$257.50Aug 7Aug 14$0.30283.6%60.6%
$190.00Aug 7Aug 21$0.40295.1%58.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Aug 7Aug 21$0.32295.1%58.7%
$260.00Aug 14Aug 21$0.5053.1%48.9%
$222.50Aug 7Aug 14$0.55203.4%44.8%
$202.50Aug 7Aug 14$0.85296.2%78.9%
$215.00Aug 7Aug 14$0.85230.5%57.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 3.15% of stock, avg 10.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$235.00Aug 7$3.53$3.88$7.41$227.59$242.413.15%
$237.50Aug 7$1.88$5.65$7.53$229.97$245.033.20%
$232.50Aug 7$4.85$3.33$8.18$224.32$240.683.47%
$240.00Aug 7$1.78$7.30$9.08$230.92$249.083.86%
$230.00Aug 7$6.55$2.58$9.13$220.87$239.133.88%
$242.50Aug 7$0.70$9.00$9.70$232.80$252.204.12%
$227.50Aug 7$8.65$1.73$10.38$217.12$237.884.41%
$225.00Aug 7$10.70$0.55$11.25$213.75$236.254.78%
$245.00Aug 7$1.43$10.95$12.38$232.62$257.385.26%
$235.00Aug 14$6.45$7.20$13.65$221.35$248.655.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.53% of stock, avg 4.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$242.50$225.00Aug 7$0.70$0.55$1.25$223.75$243.75
$247.50$225.00Aug 7$1.20$0.55$1.75$223.25$249.25
$242.50$222.50Aug 7$0.70$1.18$1.88$220.62$244.38
$245.00$225.00Aug 7$1.43$0.55$1.98$223.02$246.98
$240.00$225.00Aug 7$1.78$0.55$2.33$222.67$242.33
$247.50$222.50Aug 7$1.20$1.18$2.38$220.12$249.88
$237.50$225.00Aug 7$1.88$0.55$2.43$222.57$239.93
$242.50$227.50Aug 7$0.70$1.73$2.43$225.07$244.93
$245.00$222.50Aug 7$1.43$1.18$2.61$219.89$247.61
$247.50$227.50Aug 7$1.20$1.73$2.93$224.57$250.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 251 found (best R:R 24.00, avg credit $3.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
230/232238/240Aug 14$2.40$0.1024.00$230.10$239.90
190/195200/210Aug 21$9.60$0.4024.00$185.40$209.60
225/228230/232Aug 14$2.38$0.1219.83$225.12$232.38
222/225235/238Aug 14$2.37$0.1318.23$222.63$237.37
228/230238/240Aug 14$2.37$0.1318.23$227.63$239.87
235/240245/250Sep 4$4.70$0.3015.67$235.30$249.70
220/222228/230Aug 21$2.33$0.1713.71$220.17$229.83
220/222230/232Aug 21$2.33$0.1713.71$220.17$232.33
228/230232/235Aug 14$2.32$0.1812.89$227.68$234.82
228/230232/235Aug 21$2.30$0.2011.50$227.70$234.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 28$0.07$4.9370.43
$265.00$270.00$275.00Aug 28$0.10$4.9049.00
$250.00$260.00$270.00Sep 18$0.30$9.7032.33
$245.00$247.50$250.00Aug 14$0.09$2.4126.78
$232.50$235.00$237.50Aug 21$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 21$0.10$9.9099.00
$190.00$195.00$200.00Sep 18$0.05$4.9599.00
$237.50$240.00$242.50Aug 7$0.05$2.4549.00
$237.50$240.00$242.50Aug 21$0.05$2.4549.00
$210.00$212.50$215.00Aug 14$0.06$2.4440.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 127 found (best net $-1.55, 103 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$192.50$210.001:2Aug 7-$7.05$10.45
$255.00$265.001:2Sep 4-$1.20$8.80
$265.00$275.001:2Sep 11-$1.35$8.65
$265.00$275.001:2Sep 4-$1.60$8.40
$255.00$265.001:2Sep 11-$2.10$7.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$225.001:2Sep 11-$1.55$13.45
$200.00$190.001:2Sep 4-$0.05$9.95
$225.00$215.001:2Sep 4-$0.65$9.35
$210.00$200.001:2Sep 18-$0.87$9.13
$200.00$190.001:2Aug 28-$1.00$9.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 5.65%, avg 1.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Sep 18$13.300.481.9%5.65%7.54%151.5K
$250.00Sep 18$9.600.396.1%4.08%10.22%633.8K
$240.00Aug 28$7.200.441.9%3.06%4.95%1243
$260.00Sep 18$6.900.3210.4%2.93%13.32%62.1K
$245.00Sep 4$6.800.404.0%2.89%6.91%111
$237.50Aug 21$5.300.450.8%2.25%3.09%--47
$245.00Aug 28$5.300.384.0%2.25%6.27%151
$270.00Sep 18$5.000.2514.6%2.12%16.76%906.0K
$255.00Sep 11$4.800.318.3%2.04%10.30%12
$250.00Sep 4$4.700.346.1%2.00%8.14%211

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 869
Total Puts 498
Put/Call Ratio 0.57
Net Difference 371

Prior's Put/Call Breakdown

Total Calls 1,299
Total Puts 345
Put/Call Ratio 0.27
Net Difference 954

Prior 7-Day Put/Call Summary

Total Calls 90,803
Total Puts 27,447
Average Put/Call Ratio 0.96
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