Tour v494
TTWO
TAKE-TWO INTERACTIVE
$237.53 +2.18%
(8/7 09:45) ◀
|
Friday, August 7, 2026 (9:50am)
January 2026
|
▶ (8/7 09:55)
◀ 8/7 09:50 ▶

Option Volume

Detail
ℹ
Current (08/07 9:50am) 14,595
Calls: 1,944 (13%)
Puts: 12,651 (87%)
Prior (06/24) 1,644
Calls: 1,299 (79%)
Puts: 345 (21%)
Current vs Prior +787.77%
Calls: +49.65% (Calls)
Puts: +3566.96% (Puts)
Prior 7-Day Total 146,600
Calls: 94,718 (65%)
Puts: 51,882 (35%)
Prior 7-Day Average 24,433
Calls: 13,531 (65%)
Puts: 7,411 (35%)
Current vs Prior 7-Day Avg -40.27%
Calls: -85.63%
Puts: +70.69%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 9:50am) $5.18M
Calls: $1.65M (32%)
Puts: $3.53M (68%)
Prior (06/24) $1.71M
Calls: $1.60M (93%)
Puts: $112.2K (7%)
Current vs Prior +202.48%
Calls: +3.38%
Puts: +3042.34%
Prior 7-Day Total $83.80M
Calls: $63.23M (75%)
Puts: $20.58M (25%)
Prior 7-Day Average $13.97M
Calls: $9.03M (75%)
Puts: $2.94M (25%)
Current vs Prior 7-Day Avg -62.90%
Calls: -81.68%
Puts: +19.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 9:50am) 6.51
Prior (06/24) 0.27
Current vs Prior +2350.30%
Prior 7-Day Average 2.24
Current vs Prior 7-Day Avg +190.09%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 9:50am) 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 1,399,068
Calls: 895,758 (64%)
Puts: 503,310 (36%)
Prior 7-Day Average 233,178
Calls: 149,293 (64%)
Puts: 83,885 (36%)
Current vs Prior 7-Day Avg +4.09%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 3.35% | 6.10%7.16% | 15.11%
Prior 8.73% | 10.41%10.98% | 16.88%
Current vs Prior -61.66% | -41.34%-34.82% | -10.48%
Prior 7-Day Avg 7.81% | 9.62%10.98% | 16.88%
Current vs 7-Day Avg -57.14% | -36.57%-34.82% | -10.48%
Prior 7-Day Eod 8.73% | 10.41%10.43% | 16.86%
Current vs 7-Day Eod -61.66% | -41.34%-31.39% | -10.37%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 58.36% | 32.62%
Calls: 62.72% | 27.27%
Puts: 54.00% | 37.97%
Prior 15.15% | 8.15%
Calls: 17.09% | 7.47%
Puts: 13.21% | 8.84%
Current vs Prior +285.21% | +300.25%
Prior 7-Day Avg 20.39% | 14.56%
Calls: 20.39% | 13.01%
Puts: 20.39% | 16.11%
Current vs 7-Day Avg +186.17% | +124.04%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($3.53M). Massive premium surge with dollar volume up 202% vs prior. Unusually high activity with volume up 788% vs prior - elevated interest. Extreme bearish P/C ratio of 6.51 - 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
09:50BEARISHBEARISHBEARISH
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 24 of results (avg 7.4%, best 4.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 1810.5011.00$10.754.7%2000.413.8K
$240.00Sep 1814.3015.10$14.705.4%410.511.5K
$210.00Sep 1830.7032.80$31.756.6%--0.81580
$192.50Aug 742.8045.80$44.306.8%10.93--
$270.00Sep 185.405.80$5.607.1%940.256.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Aug 2846.9050.10$48.506.6%10.891
$285.00Aug 746.5049.70$48.106.7%10.993
$285.00Sep 447.0050.30$48.656.8%10.89--
$285.00Aug 2146.4049.70$48.056.9%10.97--
$280.00Aug 1441.6044.60$43.107.0%10.911

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. 82 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 725.3028.50$26.9011.9%11.00100
$217.50Aug 718.1021.10$19.6015.3%--1.0027
$220.00Aug 715.7018.60$17.1516.9%171.00970
$225.00Aug 710.7013.80$12.2525.3%51.0022
$222.50Aug 713.1016.20$14.6521.2%70.996
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Aug 746.5049.70$48.106.7%10.993
$270.00Aug 731.7034.50$33.108.5%10.985
$275.00Aug 1436.5039.50$38.007.9%20.97--
$285.00Aug 2146.4049.70$48.056.9%10.97--
$257.50Aug 718.8022.20$20.5016.6%--0.9520

Most actively traded options today. High liquidity = easy entry/exit. 150 active (total vol 13.9K, top 10.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 1810.5011.00$10.754.7%2000.413.8K
$245.00Aug 70.352.40$1.38148.6%1210.23288
$270.00Sep 185.405.80$5.607.1%940.256.0K
$235.00Aug 73.605.00$4.3032.6%760.63376
$250.00Aug 70.150.35$0.2580.0%650.071.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 181.752.50$2.1335.2%10.5K0.11722
$240.00Aug 2810.8012.80$11.8016.9%3770.511.0K
$232.50Aug 70.501.90$1.20116.7%3730.2651
$240.00Aug 218.5010.30$9.4019.1%3730.552.1K
$235.00Aug 71.002.75$1.8893.1%1680.38264

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 253.5%, max 684.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$252.50Aug 7Aug 21223.6%40.8%448.4%--90
$265.00Aug 7Sep 11246.7%48.1%413.0%11323
$285.00Aug 7Aug 28260.3%55.3%370.4%30698
$280.00Aug 7Sep 18238.2%51.0%367.0%691.3K
$275.00Aug 7Sep 11215.2%47.5%352.7%4309
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Aug 7Sep 18381.7%48.6%684.8%4755
$200.00Aug 7Sep 18246.7%44.8%450.3%10.5K1.2K
$212.50Aug 7Aug 21239.7%44.6%437.5%12162
$285.00Aug 7Sep 4260.3%51.3%407.3%23
$205.00Aug 7Aug 21246.2%52.0%373.7%36318

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 127 found (best R:R 37.46, avg 4.34)

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
$265.00$270.00Aug 21$0.32$4.68$0.3214.63$265.32
$257.50$260.00Aug 21$0.17$2.33$0.1713.71$257.67
$275.00$280.00Aug 28$0.35$4.65$0.3513.29$275.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$195.00Sep 18$0.13$4.87$0.1337.46$199.87
$205.00$200.00Aug 21$0.23$4.77$0.2320.74$204.77
$222.50$220.00Aug 7$0.17$2.33$0.1713.71$222.33
$227.50$225.00Aug 21$0.17$2.33$0.1713.71$227.33
$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. 166 found (best R:R 174.00, avg 3.97)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$192.50$210.00Aug 7$17.40$17.40$0.10174.00$209.90
$210.00$212.50Aug 7$2.40$2.40$0.1024.00$212.40
$195.00$200.00Aug 21$4.80$4.80$0.2024.00$199.80
$195.00$200.00Aug 28$4.75$4.75$0.2519.00$199.75
$197.50$220.00Aug 14$21.35$21.35$1.1518.57$218.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$285.00$280.00Aug 21$4.90$4.90$0.1049.00$280.10
$255.00$250.00Aug 7$4.85$4.85$0.1532.33$250.15
$257.50$255.00Aug 7$2.40$2.40$0.1024.00$255.10
$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. 51 found (avg debit $1.71, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Aug 7Aug 14$0.10226.8%53.0%
$275.00Aug 7Aug 14$0.12215.2%51.8%
$270.00Aug 7Aug 14$0.40219.9%57.3%
$282.50Aug 7Aug 14$0.45249.3%72.5%
$285.00Aug 7Aug 14$0.45260.3%75.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Aug 7Aug 14$0.30381.7%85.0%
$215.00Aug 7Aug 14$0.40214.5%51.3%
$210.00Aug 7Aug 14$0.45182.2%56.3%
$212.50Aug 7Aug 14$0.45239.7%57.4%
$202.50Aug 7Aug 14$0.48318.5%76.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 2.60% of stock, avg 10.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$235.00Aug 7$4.30$1.88$6.18$228.82$241.182.60%
$237.50Aug 7$2.90$3.38$6.28$231.22$243.782.64%
$240.00Aug 7$1.93$5.05$6.98$233.02$246.982.94%
$232.50Aug 7$6.20$1.20$7.40$225.10$239.903.12%
$242.50Aug 7$1.53$6.60$8.13$234.37$250.633.42%
$230.00Aug 7$7.75$0.63$8.38$221.62$238.383.53%
$245.00Aug 7$1.38$8.50$9.88$235.12$254.884.16%
$227.50Aug 7$9.90$0.40$10.30$217.20$237.804.34%
$247.50Aug 7$0.45$10.80$11.25$236.25$258.754.74%
$225.00Aug 7$12.25$0.18$12.43$212.57$237.435.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.55% of stock, avg 4.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$252.50$225.00Aug 7$1.13$0.18$1.31$223.69$253.81
$252.50$227.50Aug 7$1.13$0.40$1.53$225.97$254.03
$245.00$225.00Aug 7$1.38$0.18$1.56$223.44$246.56
$242.50$225.00Aug 7$1.53$0.18$1.71$223.29$244.21
$252.50$230.00Aug 7$1.13$0.63$1.76$228.24$254.26
$245.00$227.50Aug 7$1.38$0.40$1.78$225.72$246.78
$242.50$227.50Aug 7$1.53$0.40$1.93$225.57$244.43
$245.00$230.00Aug 7$1.38$0.63$2.01$227.99$247.01
$240.00$225.00Aug 7$1.93$0.18$2.11$222.89$242.11
$242.50$230.00Aug 7$1.53$0.63$2.16$227.84$244.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 243 found (best R:R 32.33, avg credit $3.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
212/215222/228Aug 21$4.85$0.1532.33$210.15$227.35
220/225230/235Sep 4$4.75$0.2519.00$220.25$234.75
200/202228/230Aug 7$2.37$0.1318.23$200.13$229.87
212/215228/230Aug 21$2.35$0.1515.67$212.65$229.85
220/222228/230Aug 7$2.32$0.1812.89$220.18$229.82
212/215230/232Aug 21$2.30$0.2011.50$212.70$232.30
210/212220/222Aug 21$2.27$0.239.87$210.23$222.27
200/205210/220Aug 21$9.03$0.979.31$195.97$219.03
202/205232/235Aug 14$2.25$0.259.00$202.75$234.75
222/225232/235Aug 14$2.25$0.259.00$222.75$234.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Sep 18$0.05$9.95199.00
$230.00$235.00$240.00Aug 28$0.05$4.9599.00
$265.00$270.00$275.00Aug 28$0.08$4.9261.50
$222.50$225.00$227.50Aug 7$0.05$2.4549.00
$227.50$230.00$232.50Aug 21$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Sep 18$0.15$9.8565.67
$260.00$270.00$280.00Aug 21$0.25$9.7539.00
$220.00$225.00$230.00Aug 28$0.13$4.8737.46
$225.00$227.50$230.00Aug 14$0.08$2.4230.25
$200.00$210.00$220.00Sep 18$0.33$9.6729.30

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 132 found (best net $--, 112 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$235.00$255.001:2Sep 11$0.00$20.00
$265.00$275.001:2Sep 4-$1.25$8.75
$265.00$275.001:2Sep 11-$1.30$8.70
$192.50$210.001:2Aug 7-$9.50$8.00
$255.00$265.001:2Sep 11-$2.60$7.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$225.001:2Sep 11-$0.05$14.95
$210.00$200.001:2Aug 28-$0.50$9.50
$220.00$210.001:2Sep 18-$1.80$8.20
$285.00$265.001:2Aug 28-$11.90$8.10
$230.00$220.001:2Sep 18-$3.60$6.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 6.02%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Sep 18$14.300.511.0%6.02%7.06%411.5K
$250.00Sep 18$10.500.415.2%4.42%9.67%2003.8K
$240.00Aug 28$8.500.491.0%3.58%4.62%1243
$260.00Sep 18$7.600.339.5%3.20%12.66%82.1K
$245.00Sep 4$7.500.423.1%3.16%6.30%311
$245.00Aug 28$6.400.423.1%2.69%5.84%251
$250.00Sep 4$6.200.375.2%2.61%7.86%211
$240.00Aug 21$5.900.451.0%2.48%3.52%--958
$255.00Sep 11$5.800.347.3%2.44%9.80%12
$270.00Sep 18$5.400.2513.7%2.27%15.94%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 1,944
Total Puts 12,651
Put/Call Ratio 6.51
Net Difference -10,707

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 94,718
Total Puts 51,882
Average Put/Call Ratio 2.24
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