Tour v494
TTWO
TAKE-TWO INTERACTIVE
$235.11 +1.14%
(8/7 09:50) ◀
|
Friday, August 7, 2026 (9:55am)
January 2026
|
▶ (8/7 10:00)
◀ 8/7 09:55 ▶

Option Volume

Detail
ℹ
Current (08/07 9:55am) 15,954
Calls: 3,259 (20%)
Puts: 12,695 (80%)
Prior (06/24) 1,644
Calls: 1,299 (79%)
Puts: 345 (21%)
Current vs Prior +870.44%
Calls: +150.89% (Calls)
Puts: +3579.71% (Puts)
Prior 7-Day Total 161,195
Calls: 96,662 (60%)
Puts: 64,533 (40%)
Prior 7-Day Average 23,027
Calls: 13,808 (60%)
Puts: 9,219 (40%)
Current vs Prior 7-Day Avg -30.72%
Calls: -76.40%
Puts: +37.70%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 9:55am) $7.40M
Calls: $3.03M (41%)
Puts: $4.37M (59%)
Prior (06/24) $1.71M
Calls: $1.60M (93%)
Puts: $112.2K (7%)
Current vs Prior +332.19%
Calls: +89.18%
Puts: +3798.25%
Prior 7-Day Total $88.99M
Calls: $64.88M (73%)
Puts: $24.10M (27%)
Prior 7-Day Average $12.71M
Calls: $9.27M (73%)
Puts: $3.44M (27%)
Current vs Prior 7-Day Avg -41.77%
Calls: -67.33%
Puts: +27.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 9:55am) 3.90
Prior (06/24) 0.27
Current vs Prior +1366.69%
Prior 7-Day Average 2.64
Current vs Prior 7-Day Avg +47.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 9:55am) 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 1,641,780
Calls: 1,048,238 (64%)
Puts: 593,542 (36%)
Prior 7-Day Average 234,540
Calls: 149,748 (64%)
Puts: 84,791 (36%)
Current vs Prior 7-Day Avg +3.48%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 3.23% | 6.06%6.64% | 15.14%
Prior 8.73% | 10.41%10.98% | 16.88%
Current vs Prior -62.97% | -41.76%-39.57% | -10.32%
Prior 7-Day Avg 7.81% | 9.62%10.98% | 16.88%
Current vs 7-Day Avg -58.61% | -37.02%-39.57% | -10.32%
Prior 7-Day Eod 8.73% | 10.41%10.43% | 16.86%
Current vs 7-Day Eod -62.97% | -41.76%-36.39% | -10.20%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 87.64% | 40.07%
Calls: 90.32% | 33.33%
Puts: 84.97% | 46.81%
Prior 15.15% | 8.15%
Calls: 17.09% | 7.47%
Puts: 13.21% | 8.84%
Current vs Prior +478.48% | +391.66%
Prior 7-Day Avg 20.39% | 14.56%
Calls: 20.39% | 13.01%
Puts: 20.39% | 16.11%
Current vs 7-Day Avg +329.75% | +175.21%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 332% vs prior. Unusually high activity with volume up 870% vs prior - elevated interest. Extreme bearish P/C ratio of 3.90 - heavy put buying. P/C ratio rising 1367% - increased hedging/bearish positioning.

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
09:55BEARISHBEARISHBEARISH
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 19 of results (avg 8.1%, best 5.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1813.1013.80$13.455.2%410.491.5K
$190.00Sep 1846.0049.40$47.707.1%120.92121
$190.00Aug 2144.1047.50$45.807.4%--1.0025
$200.00Sep 1837.4040.30$38.857.5%10.87136
$195.00Sep 1841.2044.50$42.857.7%--0.9031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 1846.0049.00$47.506.3%--0.8128
$280.00Aug 1442.8046.30$44.557.9%10.931
$280.00Aug 2143.0046.70$44.858.2%--0.9610
$275.00Aug 1437.9041.40$39.658.8%21.00--
$270.00Sep 1836.8040.40$38.609.3%--0.76979

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 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2144.1047.50$45.807.4%--1.0025
$190.00Aug 743.7047.30$45.507.9%21.00--
$210.00Aug 723.7027.30$25.5014.1%11.00100
$220.00Aug 713.9017.30$15.6021.8%170.99970
$217.50Aug 716.2019.80$18.0020.0%--0.9927
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 712.8016.20$14.5023.4%101.0051
$255.00Aug 717.9021.30$19.6017.3%11.0023
$257.50Aug 720.2023.70$21.9515.9%--1.0020
$270.00Aug 732.8036.40$34.6010.4%11.005
$275.00Aug 1437.9041.40$39.658.8%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 152 active (total vol 15.1K, top 10.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 219.7010.50$10.107.9%5560.622.8K
$230.00Aug 2812.5015.60$14.0522.1%5410.6118
$250.00Sep 189.4010.80$10.1013.9%2270.403.8K
$245.00Aug 70.352.40$1.38148.6%1210.22288
$270.00Sep 184.905.80$5.3516.8%1110.246.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 181.753.90$2.8376.0%10.5K0.14722
$240.00Aug 2810.8013.90$12.3525.1%3770.541.0K
$232.50Aug 70.502.55$1.53134.0%3730.3251
$240.00Aug 218.8010.90$9.8521.3%3730.592.1K
$235.00Aug 71.004.30$2.65124.5%1790.46264

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 257.9%, max 546.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Aug 7Sep 18308.9%47.8%546.5%14121
$252.50Aug 7Aug 21235.4%40.0%489.0%--90
$265.00Aug 7Sep 11257.3%45.8%462.0%12323
$267.50Aug 7Aug 14351.5%69.4%406.4%1177
$280.00Aug 7Sep 18246.1%51.9%374.4%721.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Aug 7Sep 18308.9%47.8%546.5%11451
$195.00Aug 7Sep 18275.0%47.2%482.8%4755
$212.50Aug 7Aug 21232.6%43.6%433.5%12162
$200.00Aug 7Sep 18241.9%47.5%409.1%10.6K1.2K
$205.00Aug 7Aug 21240.4%50.0%380.7%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 65.67, avg 5.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$262.50$265.00Aug 14$0.10$2.40$0.1024.00$262.60
$260.00$265.00Aug 21$0.23$4.77$0.2320.74$260.23
$275.00$280.00Aug 28$0.27$4.73$0.2717.52$275.27
$265.00$270.00Aug 21$0.40$4.60$0.4011.50$265.40
$270.00$275.00Aug 28$0.43$4.57$0.4310.63$270.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$190.00Aug 28$0.15$9.85$0.1565.67$199.85
$195.00$190.00Aug 21$0.20$4.80$0.2024.00$194.80
$222.50$220.00Aug 7$0.12$2.38$0.1219.83$222.38
$232.50$230.00Aug 7$0.15$2.35$0.1515.67$232.35
$212.50$210.00Aug 14$0.15$2.35$0.1515.67$212.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 168 found (best R:R 174.00, avg 4.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$192.50$210.00Aug 7$17.40$17.40$0.10174.00$209.90
$190.00$195.00Aug 21$4.85$4.85$0.1532.33$194.85
$190.00$195.00Sep 18$4.85$4.85$0.1532.33$194.85
$212.50$215.00Aug 7$2.40$2.40$0.1024.00$214.90
$197.50$220.00Aug 14$21.20$21.20$1.3016.31$218.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$270.00Aug 21$9.85$9.85$0.1565.67$270.15
$280.00$275.00Aug 14$4.90$4.90$0.1049.00$275.10
$260.00$250.00Aug 14$9.60$9.60$0.4024.00$250.40
$275.00$262.50Aug 14$11.95$11.95$0.5521.73$263.05
$270.00$260.00Aug 21$9.45$9.45$0.5517.18$260.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $1.54, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$267.50Aug 7Aug 14$0.10351.5%69.4%
$277.50Aug 7Aug 14$0.10234.8%54.4%
$275.00Aug 7Aug 14$0.12223.2%53.3%
$270.00Aug 7Aug 14$0.25228.7%54.8%
$195.00Aug 21Aug 28$0.2558.4%58.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$212.50Aug 7Aug 14$0.17232.6%49.5%
$210.00Aug 7Aug 14$0.27177.0%46.8%
$260.00Aug 14Aug 21$0.3049.3%45.7%
$280.00Aug 14Aug 21$0.3085.5%49.1%
$190.00Aug 7Aug 21$0.32308.9%59.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 2.59% of stock, avg 10.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$232.50Aug 7$4.55$1.53$6.08$226.42$238.582.59%
$235.00Aug 7$3.50$2.65$6.15$228.85$241.152.62%
$237.50Aug 7$2.40$4.10$6.50$231.00$244.002.76%
$240.00Aug 7$1.60$6.05$7.65$232.35$247.653.25%
$230.00Aug 7$6.45$1.38$7.83$222.17$237.833.33%
$242.50Aug 7$1.00$7.80$8.80$233.70$251.303.74%
$227.50Aug 7$8.50$0.53$9.03$218.47$236.533.84%
$225.00Aug 7$10.65$0.18$10.83$214.17$235.834.61%
$245.00Aug 7$1.38$9.85$11.23$233.77$256.234.78%
$232.50Aug 14$8.20$4.38$12.58$219.92$245.085.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.50% of stock, avg 4.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$242.50$225.00Aug 7$1.00$0.18$1.18$223.82$243.68
$252.50$225.00Aug 7$1.10$0.18$1.28$223.72$253.78
$242.50$227.50Aug 7$1.00$0.53$1.53$225.97$244.03
$245.00$225.00Aug 7$1.38$0.18$1.56$223.44$246.56
$252.50$227.50Aug 7$1.10$0.53$1.63$225.87$254.13
$240.00$225.00Aug 7$1.60$0.18$1.78$223.22$241.78
$245.00$227.50Aug 7$1.38$0.53$1.91$225.59$246.91
$240.00$227.50Aug 7$1.60$0.53$2.13$225.37$242.13
$242.50$230.00Aug 7$1.00$1.38$2.38$227.62$244.88
$252.50$230.00Aug 7$1.10$1.38$2.48$227.52$254.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 263 found (best R:R 32.33, avg credit $3.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/205222/228Aug 21$4.85$0.1532.33$200.15$227.35
210/212222/228Aug 21$4.82$0.1826.78$207.68$227.32
210/212220/222Aug 14$2.40$0.1024.00$210.10$222.40
190/195200/210Aug 21$9.60$0.4024.00$185.40$209.60
228/230232/235Aug 21$2.40$0.1024.00$227.60$234.90
250/255260/265Aug 28$4.73$0.2717.52$250.27$264.73
200/202222/225Aug 14$2.35$0.1515.67$200.15$224.85
190/195222/228Aug 21$4.70$0.3015.67$190.30$227.20
230/235245/250Aug 28$4.65$0.3513.29$230.35$249.65
225/228230/232Aug 14$2.32$0.1812.89$225.18$232.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$262.50$265.00$267.50Aug 14$0.08$2.4230.25
$270.00$275.00$280.00Aug 28$0.16$4.8430.25
$210.00$212.50$215.00Aug 7$0.10$2.4024.00
$225.00$227.50$230.00Aug 7$0.10$2.4024.00
$235.00$237.50$240.00Aug 21$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$202.50$205.00Aug 7$0.05$2.4549.00
$215.00$220.00$225.00Sep 4$0.15$4.8532.33
$240.00$250.00$260.00Sep 18$0.30$9.7032.33
$200.00$210.00$220.00Sep 18$0.33$9.6729.30
$260.00$270.00$280.00Aug 21$0.40$9.6024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 133 found (best net $-0.50, 111 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$192.50$210.001:2Aug 7-$8.10$9.40
$265.00$275.001:2Sep 4-$1.12$8.88
$265.00$275.001:2Sep 11-$1.80$8.20
$255.00$265.001:2Sep 11-$1.95$8.05
$270.00$280.001:2Sep 18-$2.55$7.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Aug 28-$0.50$9.50
$210.00$200.001:2Sep 18-$0.86$9.14
$200.00$190.001:2Aug 28-$1.00$9.00
$220.00$210.001:2Sep 18-$2.50$7.50
$230.00$220.001:2Sep 18-$3.15$6.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 5.57%, avg 1.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Sep 18$13.100.492.1%5.57%7.65%411.5K
$250.00Sep 18$9.400.406.3%4.00%10.33%2273.8K
$240.00Aug 28$7.200.462.1%3.06%5.14%1243
$245.00Sep 4$7.100.414.2%3.02%7.23%311
$260.00Sep 18$6.900.3110.6%2.93%13.52%92.1K
$237.50Aug 21$5.800.461.0%2.47%3.48%147
$245.00Aug 28$5.500.404.2%2.34%6.55%251
$250.00Sep 4$5.000.356.3%2.13%8.46%211
$270.00Sep 18$4.900.2414.8%2.08%16.92%1116.0K
$240.00Aug 21$4.800.412.1%2.04%4.12%--958

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 3,259
Total Puts 12,695
Put/Call Ratio 3.90
Net Difference -9,436

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 96,662
Total Puts 64,533
Average Put/Call Ratio 2.64
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