Tour v494
TTWO
TAKE-TWO INTERACTIVE
$238.50 +2.59%
(8/7 09:40) ◀
|
Friday, August 7, 2026 (9:45am)
January 2026
|
▶ (8/7 09:50)
◀ 8/7 09:45 ▶

Option Volume

Detail
ℹ
Current (08/07 9:45am) 13,843
Calls: 1,619 (12%)
Puts: 12,224 (88%)
Prior (06/24) 1,644
Calls: 1,299 (79%)
Puts: 345 (21%)
Current vs Prior +742.03%
Calls: +24.63% (Calls)
Puts: +3443.19% (Puts)
Prior 7-Day Total 132,757
Calls: 93,099 (70%)
Puts: 39,658 (30%)
Prior 7-Day Average 26,551
Calls: 13,299 (70%)
Puts: 5,665 (30%)
Current vs Prior 7-Day Avg -47.86%
Calls: -87.83%
Puts: +115.76%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 9:45am) $4.39M
Calls: $1.44M (33%)
Puts: $2.95M (67%)
Prior (06/24) $1.71M
Calls: $1.60M (93%)
Puts: $112.2K (7%)
Current vs Prior +156.36%
Calls: -9.76%
Puts: +2525.80%
Prior 7-Day Total $79.41M
Calls: $61.78M (78%)
Puts: $17.63M (22%)
Prior 7-Day Average $15.88M
Calls: $8.83M (78%)
Puts: $2.52M (22%)
Current vs Prior 7-Day Avg -72.35%
Calls: -83.63%
Puts: +16.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 9:45am) 7.55
Prior (06/24) 0.27
Current vs Prior +2742.87%
Prior 7-Day Average 1.69
Current vs Prior 7-Day Avg +346.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 9:45am) 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 1,156,356
Calls: 743,278 (64%)
Puts: 413,078 (36%)
Prior 7-Day Average 231,271
Calls: 148,655 (64%)
Puts: 82,615 (36%)
Current vs Prior 7-Day Avg +4.95%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 3.27% | 6.16%7.21% | 14.91%
Prior 8.73% | 10.41%10.98% | 16.88%
Current vs Prior -62.53% | -40.77%-34.32% | -11.72%
Prior 7-Day Avg 7.81% | 9.62%10.98% | 16.88%
Current vs 7-Day Avg -58.12% | -35.96%-34.32% | -11.72%
Prior 7-Day Eod 8.73% | 10.41%10.43% | 16.86%
Current vs 7-Day Eod -62.53% | -40.77%-30.87% | -11.60%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 55.17% | 33.89%
Calls: 77.78% | 31.88%
Puts: 32.56% | 35.90%
Prior 15.15% | 8.15%
Calls: 17.09% | 7.47%
Puts: 13.21% | 8.84%
Current vs Prior +264.16% | +315.83%
Prior 7-Day Avg 20.39% | 14.56%
Calls: 20.39% | 13.01%
Puts: 20.39% | 16.11%
Current vs 7-Day Avg +170.53% | +132.76%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($2.95M). Massive premium surge with dollar volume up 156% vs prior. Unusually high activity with volume up 742% vs prior - elevated interest. Extreme bearish P/C ratio of 7.55 - 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
09:45BEARISHBEARISHBEARISH
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 20 of results (avg 8.4%, best 6.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 187.808.30$8.056.2%70.332.1K
$230.00Sep 1819.3020.80$20.057.5%260.624.9K
$195.00Sep 1843.7047.30$45.507.9%--0.9031
$192.50Aug 743.5047.10$45.307.9%10.93--
$195.00Aug 2841.9045.60$43.758.5%20.91--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Aug 745.4048.90$47.157.4%10.983
$285.00Aug 2845.9049.50$47.707.5%10.901
$285.00Aug 2145.5049.10$47.307.6%10.97--
$285.00Sep 446.0049.70$47.857.7%10.88--
$280.00Sep 1843.5047.10$45.307.9%--0.7828

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. 79 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 726.1029.60$27.8512.6%11.00100
$215.00Aug 721.2024.60$22.9014.8%51.00100
$217.50Aug 718.7022.10$20.4016.7%--1.0027
$220.00Aug 716.2019.60$17.9019.0%161.00970
$225.00Aug 711.4014.50$12.9523.9%50.9822
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 730.5034.00$32.2510.9%10.985
$285.00Aug 745.4048.90$47.157.4%10.983
$275.00Aug 1435.5039.00$37.259.4%20.97--
$285.00Aug 2145.5049.10$47.307.6%10.97--
$280.00Aug 2140.6044.30$42.458.7%--0.9410

Most actively traded options today. High liquidity = easy entry/exit. 145 active (total vol 13.3K, top 10.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 1810.6012.20$11.4014.0%1420.423.8K
$245.00Aug 70.352.40$1.38148.6%1210.25288
$270.00Sep 185.606.20$5.9010.2%940.266.0K
$235.00Aug 73.705.50$4.6039.1%630.64376
$250.00Aug 70.100.45$0.28125.0%620.081.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 181.352.50$1.9359.6%10.5K0.10722
$232.50Aug 70.503.20$1.85145.9%3730.2851
$240.00Aug 2810.3013.10$11.7023.9%2180.501.0K
$240.00Aug 217.8010.40$9.1028.6%2140.532.1K
$235.00Aug 71.003.70$2.35114.9%1560.36264

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 268.9%, max 684.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Aug 7Aug 14327.5%52.1%528.4%566
$285.00Aug 7Aug 28316.6%54.7%478.6%20698
$280.00Aug 7Sep 18303.6%53.0%472.8%641.3K
$282.50Aug 7Aug 14383.8%71.5%437.0%--151
$275.00Aug 7Sep 11247.7%47.8%417.9%3309
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Aug 7Sep 18386.6%49.3%684.4%4755
$285.00Aug 7Sep 4316.6%51.4%515.7%23
$200.00Aug 7Sep 18250.9%44.2%468.1%10.5K1.2K
$212.50Aug 7Aug 21246.2%50.0%392.4%12162
$205.00Aug 7Aug 21251.2%53.0%373.9%36318

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 126 found (best R:R 20.74, avg 4.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$285.00Aug 28$0.25$4.75$0.2519.00$280.25
$242.50$245.00Aug 7$0.15$2.35$0.1515.67$242.65
$247.50$250.00Aug 7$0.15$2.35$0.1515.67$247.65
$255.00$257.50Aug 7$0.15$2.35$0.1515.67$255.15
$262.50$265.00Aug 14$0.18$2.32$0.1812.89$262.68
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
$227.50$225.00Aug 7$0.15$2.35$0.1515.67$227.35
$210.00$200.00Aug 28$0.80$9.20$0.8011.50$209.20
$202.50$200.00Aug 7$0.22$2.28$0.2210.36$202.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 164 found (best R:R 149.00, avg 3.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$200.00Aug 21$4.85$4.85$0.1532.33$199.85
$200.00$210.00Aug 21$9.55$9.55$0.4521.22$209.55
$197.50$220.00Aug 14$21.40$21.40$1.1019.45$218.90
$195.00$200.00Aug 28$4.65$4.65$0.3513.29$199.65
$225.00$227.50Aug 7$2.25$2.25$0.259.00$227.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$285.00$270.00Aug 7$14.90$14.90$0.10149.00$270.10
$280.00$275.00Aug 14$4.85$4.85$0.1532.33$275.15
$285.00$280.00Aug 21$4.85$4.85$0.1532.33$280.15
$275.00$262.50Aug 14$11.95$11.95$0.5521.73$263.05
$280.00$270.00Aug 21$9.55$9.55$0.4521.22$270.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $1.82, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Aug 7Aug 14$0.40211.7%56.2%
$195.00Aug 21Aug 28$0.4061.1%60.7%
$200.00Aug 21Aug 28$0.6055.7%55.5%
$267.50Aug 7Aug 14$0.61285.4%66.1%
$272.50Aug 7Aug 14$0.65306.8%72.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Aug 7Aug 21$0.15316.6%47.6%
$280.00Aug 14Aug 21$0.3582.4%50.7%
$212.50Aug 7Aug 14$0.45246.2%58.5%
$270.00Aug 7Aug 21$0.65211.7%50.1%
$260.00Aug 14Aug 21$0.6548.8%47.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 2.71% of stock, avg 10.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$240.00Aug 7$2.17$4.30$6.47$233.53$246.472.71%
$237.50Aug 7$3.50$3.20$6.70$230.80$244.202.81%
$235.00Aug 7$4.60$2.35$6.95$228.05$241.952.91%
$242.50Aug 7$1.53$6.10$7.63$234.87$250.133.20%
$232.50Aug 7$6.60$1.85$8.45$224.05$240.953.54%
$245.00Aug 7$1.38$8.00$9.38$235.62$254.383.93%
$230.00Aug 7$8.85$0.58$9.43$220.57$239.433.95%
$247.50Aug 7$0.43$10.05$10.48$237.02$257.984.39%
$227.50Aug 7$10.70$0.33$11.03$216.47$238.534.62%
$250.00Aug 7$0.28$12.50$12.78$237.22$262.785.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 157 found (cheapest 0.32% of stock, avg 4.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$247.50$227.50Aug 7$0.43$0.33$0.76$226.74$248.26
$247.50$230.00Aug 7$0.43$0.58$1.01$228.99$248.51
$252.50$227.50Aug 7$1.13$0.33$1.46$226.04$253.96
$245.00$227.50Aug 7$1.38$0.33$1.71$225.79$246.71
$252.50$230.00Aug 7$1.13$0.58$1.71$228.29$254.21
$242.50$227.50Aug 7$1.53$0.33$1.86$225.64$244.36
$245.00$230.00Aug 7$1.38$0.58$1.96$228.04$246.96
$242.50$230.00Aug 7$1.53$0.58$2.11$227.89$244.61
$247.50$232.50Aug 7$0.43$1.85$2.28$230.22$249.78
$240.00$227.50Aug 7$2.17$0.33$2.50$225.00$242.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 224 found (best R:R 40.67, avg credit $3.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
210/212222/228Aug 21$4.88$0.1240.67$207.62$227.38
220/222225/228Aug 7$2.40$0.1024.00$220.10$227.40
220/222230/232Aug 7$2.40$0.1024.00$220.10$232.40
225/228230/232Aug 7$2.40$0.1024.00$225.10$232.40
215/220222/228Aug 21$4.75$0.2519.00$215.25$227.25
230/232235/238Aug 14$2.33$0.1713.71$230.17$237.33
212/215222/228Aug 21$4.62$0.3812.16$210.38$227.12
250/255260/265Aug 28$4.62$0.3812.16$250.38$264.62
200/202240/242Aug 14$2.30$0.2011.50$200.20$242.30
220/222228/230Aug 21$2.30$0.2011.50$220.20$229.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 65.67, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Sep 18$0.15$9.8565.67
$255.00$260.00$265.00Aug 28$0.08$4.9261.50
$235.00$240.00$245.00Aug 28$0.20$4.8024.00
$275.00$280.00$285.00Aug 28$0.20$4.8024.00
$255.00$260.00$265.00Sep 4$0.25$4.7519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 21$0.20$9.8049.00
$240.00$250.00$260.00Sep 18$0.25$9.7539.00
$220.00$225.00$230.00Aug 28$0.13$4.8737.46
$195.00$200.00$205.00Aug 21$0.18$4.8226.78
$225.00$227.50$230.00Aug 7$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. 131 found (best net $-0.10, 108 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$235.00$255.001:2Sep 11-$0.10$19.90
$265.00$275.001:2Sep 4-$1.30$8.70
$265.00$275.001:2Sep 11-$1.55$8.45
$255.00$265.001:2Sep 11-$2.50$7.50
$192.50$210.001:2Aug 7-$10.40$7.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$225.001:2Sep 11-$0.30$14.70
$210.00$200.001:2Aug 28-$0.50$9.50
$285.00$265.001:2Aug 28-$11.40$8.60
$220.00$210.001:2Sep 18-$1.50$8.50
$230.00$220.001:2Sep 18-$3.30$6.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 5.95%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Sep 18$14.200.520.6%5.95%6.58%411.5K
$250.00Sep 18$10.600.424.8%4.44%9.27%1423.8K
$240.00Aug 28$8.700.500.6%3.65%4.28%1243
$245.00Sep 4$8.000.442.7%3.35%6.08%311
$260.00Sep 18$7.800.339.0%3.27%12.29%72.1K
$245.00Aug 28$6.500.432.7%2.73%5.45%251
$250.00Sep 4$6.200.394.8%2.60%7.42%211
$255.00Sep 11$6.000.356.9%2.52%9.43%12
$240.00Aug 21$5.900.470.6%2.47%3.10%--958
$270.00Sep 18$5.600.2613.2%2.35%15.56%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 1,619
Total Puts 12,224
Put/Call Ratio 7.55
Net Difference -10,605

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 93,099
Total Puts 39,658
Average Put/Call Ratio 1.69
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