Tour v494
TTWO
TAKE-TWO INTERACTIVE
$238.25 +2.48%
(8/7 09:35) ◀
|
Friday, August 7, 2026 (9:40am)
January 2026
|
▶ (8/7 09:45)
◀ 8/7 09:40 ▶

Option Volume

Detail
ℹ
Current (08/07 9:40am) 13,140
Calls: 1,427 (11%)
Puts: 11,713 (89%)
Prior (06/24) 1,644
Calls: 1,299 (79%)
Puts: 345 (21%)
Current vs Prior +699.27%
Calls: +9.85% (Calls)
Puts: +3295.07% (Puts)
Prior 7-Day Total 119,617
Calls: 91,672 (77%)
Puts: 27,945 (23%)
Prior 7-Day Average 29,904
Calls: 13,096 (77%)
Puts: 3,992 (23%)
Current vs Prior 7-Day Avg -56.06%
Calls: -89.10%
Puts: +193.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 9:40am) $4.47M
Calls: $1.32M (30%)
Puts: $3.15M (70%)
Prior (06/24) $1.71M
Calls: $1.60M (93%)
Puts: $112.2K (7%)
Current vs Prior +160.92%
Calls: -17.35%
Puts: +2703.67%
Prior 7-Day Total $74.94M
Calls: $60.46M (81%)
Puts: $14.49M (19%)
Prior 7-Day Average $18.74M
Calls: $8.64M (81%)
Puts: $2.07M (19%)
Current vs Prior 7-Day Avg -76.15%
Calls: -84.68%
Puts: +52.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 9:40am) 8.21
Prior (06/24) 0.27
Current vs Prior +2990.54%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg +848.86%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 9:40am) 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 913,644
Calls: 590,798 (65%)
Puts: 322,846 (35%)
Prior 7-Day Average 228,411
Calls: 147,699 (65%)
Puts: 80,711 (35%)
Current vs Prior 7-Day Avg +6.26%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 3.36% | 6.25%7.20% | 15.07%
Prior 8.73% | 10.41%10.98% | 16.88%
Current vs Prior -61.53% | -39.90%-34.44% | -10.75%
Prior 7-Day Avg 7.81% | 9.62%10.98% | 16.88%
Current vs 7-Day Avg -57.00% | -35.02%-34.44% | -10.75%
Prior 7-Day Eod 8.73% | 10.41%10.43% | 16.86%
Current vs 7-Day Eod -61.53% | -39.90%-30.99% | -10.64%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 55.19% | 40.61%
Calls: 81.82% | 47.89%
Puts: 28.57% | 33.33%
Prior 15.15% | 8.15%
Calls: 17.09% | 7.47%
Puts: 13.21% | 8.84%
Current vs Prior +264.29% | +398.28%
Prior 7-Day Avg 20.39% | 14.56%
Calls: 20.39% | 13.01%
Puts: 20.39% | 16.11%
Current vs 7-Day Avg +170.63% | +178.91%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($3.15M). Massive premium surge with dollar volume up 161% vs prior. Unusually high activity with volume up 699% vs prior - elevated interest. Extreme bearish P/C ratio of 8.21 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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
09:40BEARISHBEARISHBEARISH
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 22 of results (avg 7.9%, best 6.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 2142.0044.80$43.406.5%--0.9518
$240.00Sep 1814.6015.60$15.106.6%410.521.5K
$192.50Aug 743.9047.00$45.456.8%10.92--
$195.00Aug 2842.3045.40$43.857.1%20.93--
$200.00Aug 2837.6040.40$39.007.2%--0.9212
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Aug 2846.1049.10$47.606.3%10.921
$285.00Aug 745.6048.60$47.106.4%10.983
$280.00Sep 1843.7046.90$45.307.1%--0.7928
$285.00Sep 446.1049.60$47.857.3%10.88--
$280.00Aug 2140.8043.90$42.357.3%--0.9510

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. 81 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 726.7029.70$28.2010.6%11.00100
$215.00Aug 721.4024.60$23.0013.9%51.00100
$217.50Aug 718.9022.00$20.4515.2%--1.0027
$220.00Aug 716.4019.50$17.9517.3%161.00970
$225.00Aug 711.7014.60$13.1522.1%--0.9822
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 730.2033.40$31.8010.1%10.985
$285.00Aug 745.6048.60$47.106.4%10.983
$275.00Aug 1435.3038.80$37.059.4%20.97--
$285.00Aug 2145.3048.80$47.057.4%10.96--
$257.50Aug 717.9021.30$19.6017.3%--0.9620

Most actively traded options today. High liquidity = easy entry/exit. 133 active (total vol 12.6K, top 10.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 70.602.40$1.50120.0%1200.24288
$250.00Sep 1810.6012.10$11.3513.2%1070.423.8K
$270.00Sep 185.606.70$6.1517.9%940.266.0K
$235.00Aug 73.105.90$4.5062.2%590.62376
$250.00Aug 70.100.55$0.33136.4%520.081.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 180.904.20$2.55129.4%10.5K0.12722
$232.50Aug 70.503.20$1.85145.9%3730.2951
$235.00Aug 71.153.70$2.42105.4%1540.38264
$230.00Aug 70.551.60$1.0897.2%1300.17411
$222.50Aug 70.000.40$0.20200.0%820.05277

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 279.0%, max 937.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Aug 7Aug 14330.0%53.1%522.0%566
$275.00Aug 7Sep 11283.5%48.1%489.4%3309
$280.00Aug 7Sep 18305.8%52.8%478.9%391.3K
$252.50Aug 7Aug 21216.0%42.3%410.9%--90
$272.50Aug 7Aug 14371.3%73.8%402.8%154
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Aug 7Sep 18507.7%48.9%937.8%3755
$285.00Aug 7Sep 4318.6%51.7%515.9%23
$200.00Aug 7Sep 18246.0%47.8%415.1%10.5K1.2K
$212.50Aug 7Aug 21240.1%49.1%388.7%11162
$205.00Aug 7Aug 21245.9%52.2%370.6%36318

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 125 found (best R:R 37.46, avg 4.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$265.00$270.00Aug 21$0.13$4.87$0.1337.46$265.13
$262.50$265.00Aug 14$0.10$2.40$0.1024.00$262.60
$280.00$282.50Aug 7$0.12$2.38$0.1219.83$280.12
$270.00$275.00Aug 28$0.35$4.65$0.3513.29$270.35
$277.50$280.00Aug 7$0.20$2.30$0.2011.50$277.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$205.00$200.00Aug 21$0.23$4.77$0.2320.74$204.77
$222.50$220.00Aug 7$0.15$2.35$0.1515.67$222.35
$220.00$215.00Aug 14$0.30$4.70$0.3015.67$219.70
$222.50$220.00Aug 14$0.18$2.32$0.1812.89$222.32
$210.00$200.00Aug 28$0.80$9.20$0.8011.50$209.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 167 found (best R:R 69.00, avg 3.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$192.50$210.00Aug 7$17.25$17.25$0.2569.00$209.75
$197.50$220.00Aug 14$21.90$21.90$0.6036.50$219.40
$195.00$200.00Aug 28$4.85$4.85$0.1532.33$199.85
$200.00$210.00Aug 21$9.45$9.45$0.5517.18$209.45
$220.00$222.50Aug 7$2.35$2.35$0.1515.67$222.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$270.00Aug 21$9.80$9.80$0.2049.00$270.20
$275.00$262.50Aug 14$12.15$12.15$0.3534.71$262.85
$280.00$275.00Aug 14$4.80$4.80$0.2024.00$275.20
$255.00$250.00Aug 7$4.75$4.75$0.2519.00$250.25
$285.00$280.00Aug 21$4.70$4.70$0.3015.67$280.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $1.74, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Aug 7Aug 14$0.08371.3%73.8%
$262.50Aug 7Aug 14$0.25295.7%61.6%
$200.00Aug 21Aug 28$0.2555.0%55.3%
$267.50Aug 7Aug 14$0.28336.5%67.4%
$270.00Aug 7Aug 14$0.38223.0%57.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Aug 7Aug 14$0.18507.7%98.5%
$212.50Aug 7Aug 14$0.42240.1%56.7%
$280.00Aug 14Aug 21$0.5083.7%49.9%
$260.00Aug 14Aug 21$0.6554.4%48.0%
$270.00Aug 7Aug 21$0.75223.0%51.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 2.90% of stock, avg 10.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$235.00Aug 7$4.50$2.42$6.92$228.08$241.922.90%
$237.50Aug 7$3.45$3.45$6.90$230.60$244.402.90%
$240.00Aug 7$2.40$4.55$6.95$233.05$246.952.92%
$242.50Aug 7$1.83$6.20$8.03$234.47$250.533.37%
$232.50Aug 7$6.85$1.85$8.70$223.80$241.203.65%
$245.00Aug 7$1.50$8.15$9.65$235.35$254.654.05%
$230.00Aug 7$9.00$1.08$10.08$219.92$240.084.23%
$247.50Aug 7$1.20$10.25$11.45$236.05$258.954.81%
$227.50Aug 7$10.85$1.15$12.00$215.50$239.505.04%
$250.00Aug 7$0.33$12.40$12.73$237.27$262.735.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 157 found (cheapest 0.93% of stock, avg 4.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$252.50$230.00Aug 7$1.13$1.08$2.21$227.79$254.71
$247.50$230.00Aug 7$1.20$1.08$2.28$227.72$249.78
$252.50$227.50Aug 7$1.13$1.15$2.28$225.22$254.78
$247.50$227.50Aug 7$1.20$1.15$2.35$225.15$249.85
$245.00$230.00Aug 7$1.50$1.08$2.58$227.42$247.58
$245.00$227.50Aug 7$1.50$1.15$2.65$224.85$247.65
$242.50$230.00Aug 7$1.83$1.08$2.91$227.09$245.41
$242.50$227.50Aug 7$1.83$1.15$2.98$224.52$245.48
$252.50$232.50Aug 7$1.13$1.85$2.98$229.52$255.48
$247.50$232.50Aug 7$1.20$1.85$3.05$229.45$250.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 232 found (best R:R 28.41, avg credit $3.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
210/212222/228Aug 21$4.83$0.1728.41$207.67$227.33
230/232240/242Aug 14$2.40$0.1024.00$230.10$242.40
210/212228/230Aug 21$2.38$0.1219.83$210.12$229.88
250/255260/265Aug 28$4.75$0.2519.00$250.25$264.75
200/202230/232Aug 7$2.37$0.1318.23$200.13$232.37
232/235238/240Aug 14$2.37$0.1318.23$232.63$239.87
230/232235/238Aug 14$2.35$0.1515.67$230.15$237.35
232/235248/250Aug 14$2.35$0.1515.67$232.65$249.85
200/205210/220Aug 21$9.33$0.6713.93$195.67$219.33
220/222230/232Aug 7$2.30$0.2011.50$220.20$232.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$215.00$217.50$220.00Aug 7$0.05$2.4549.00
$242.50$245.00$247.50Aug 21$0.05$2.4549.00
$245.00$250.00$255.00Aug 28$0.10$4.9049.00
$220.00$230.00$240.00Sep 18$0.20$9.8049.00
$265.00$270.00$275.00Aug 28$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$247.50$250.00Aug 7$0.05$2.4549.00
$235.00$237.50$240.00Aug 7$0.07$2.4334.71
$195.00$200.00$205.00Aug 21$0.18$4.8226.78
$242.50$245.00$247.50Aug 14$0.10$2.4024.00
$230.00$232.50$235.00Aug 21$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. 128 found (best net $--, 106 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$275.001:2Sep 4-$1.40$8.60
$265.00$275.001:2Sep 11-$1.55$8.45
$255.00$265.001:2Sep 4-$1.60$8.40
$255.00$265.001:2Sep 11-$2.75$7.25
$270.00$280.001:2Sep 18-$3.15$6.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$215.00$200.001:2Sep 4$0.00$15.00
$240.00$225.001:2Sep 11-$0.65$14.35
$210.00$200.001:2Aug 28-$0.50$9.50
$210.00$200.001:2Sep 18-$0.77$9.23
$220.00$210.001:2Sep 18-$1.51$8.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 6.13%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Sep 18$14.600.520.7%6.13%6.86%411.5K
$250.00Sep 18$10.600.424.9%4.45%9.38%1073.8K
$240.00Aug 28$8.900.500.7%3.74%4.47%1243
$245.00Sep 4$8.100.432.8%3.40%6.23%311
$260.00Sep 18$7.800.349.1%3.27%12.40%62.1K
$245.00Aug 28$6.700.432.8%2.81%5.65%251
$250.00Sep 4$6.000.384.9%2.52%7.45%211
$240.00Aug 21$5.900.460.7%2.48%3.21%--958
$255.00Sep 11$5.600.357.0%2.35%9.38%12
$270.00Sep 18$5.600.2613.3%2.35%15.68%946.0K

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 1,427
Total Puts 11,713
Put/Call Ratio 8.21
Net Difference -10,286

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 91,672
Total Puts 27,945
Average Put/Call Ratio 0.86
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