Tour v494
TTWO
TAKE-TWO INTERACTIVE
$235.07 +1.12%
(8/7 09:55) ◀
|
Friday, August 7, 2026 (10:00am)
January 2026
|
▶ (8/7 10:05)
◀ 8/7 10:00 ▶

Option Volume

Detail
ℹ
Current (08/07 10:00am) 16,576
Calls: 3,781 (23%)
Puts: 12,795 (77%)
Prior --
Calls: 3,129 (31%)
Puts: 6,807 (69%)
Current vs Prior +0.00%
Calls: +20.84% (Calls)
Puts: +87.97% (Puts)
Prior 7-Day Total 175,782
Calls: 99,052 (56%)
Puts: 76,730 (44%)
Prior 7-Day Average 25,111
Calls: 14,150 (56%)
Puts: 10,961 (44%)
Current vs Prior 7-Day Avg -33.99%
Calls: -73.28%
Puts: +16.73%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 10:00am) $7.41M
Calls: $3.38M (46%)
Puts: $4.04M (54%)
Prior --
Calls: $3.35M (54%)
Puts: $2.90M (46%)
Current vs Prior +0.00%
Calls: +0.77%
Puts: +39.20%
Prior 7-Day Total $95.16M
Calls: $67.05M (70%)
Puts: $28.11M (30%)
Prior 7-Day Average $13.59M
Calls: $9.58M (70%)
Puts: $4.02M (30%)
Current vs Prior 7-Day Avg -45.48%
Calls: -64.75%
Puts: +0.50%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:00am) 3.38
Prior 1.00
Current vs Prior +238.40%
Prior 7-Day Average 3.11
Current vs Prior 7-Day Avg +8.75%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 10:00am) 242,712
Calls: 152,480 (63%)
Puts: 90,232 (37%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
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 3.05% | 5.76%6.85% | 14.87%
Prior 8.73% | 10.41%10.98% | 16.88%
Current vs Prior -65.06% | -44.61%-37.62% | -11.94%
Prior 7-Day Avg 7.81% | 9.62%10.98% | 16.88%
Current vs 7-Day Avg -60.94% | -40.10%-37.62% | -11.94%
Prior 7-Day Eod 8.73% | 10.41%10.43% | 16.86%
Current vs 7-Day Eod -65.06% | -44.61%-34.34% | -11.83%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 46.17% | 31.89%
Calls: 49.63% | 33.33%
Puts: 42.70% | 30.46%
Prior 15.15% | 8.15%
Calls: 17.09% | 7.47%
Puts: 13.21% | 8.84%
Current vs Prior +204.75% | +291.29%
Prior 7-Day Avg 20.39% | 14.56%
Calls: 20.39% | 13.01%
Puts: 20.39% | 16.11%
Current vs 7-Day Avg +126.40% | +119.02%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 3.38 - heavy put buying. P/C ratio rising 238% - increased hedging/bearish positioning. Call-heavy open interest (152,480 calls vs 90,232 puts) suggests bullish 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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:00BEARISHBEARISHBEARISH
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 24 of results (avg 7.8%, best 5.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1813.0013.70$13.355.2%410.491.5K
$270.00Sep 184.905.20$5.055.9%1140.236.0K
$230.00Sep 1817.6018.70$18.156.1%330.594.9K
$190.00Aug 2143.9046.90$45.406.6%--1.0025
$190.00Aug 743.3046.30$44.806.7%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 1444.0047.00$45.506.6%10.911
$270.00Sep 1837.5040.20$38.856.9%--0.76979
$240.00Sep 1816.2017.40$16.807.1%--0.51943
$280.00Sep 1845.9049.40$47.657.3%--0.8128
$280.00Aug 2143.5047.10$45.307.9%--0.9610

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 743.3046.30$44.806.7%21.00--
$210.00Aug 723.1026.20$24.6512.6%11.00100
$217.50Aug 715.7018.90$17.3018.5%--1.0027
$220.00Aug 713.3016.40$14.8520.9%171.00970
$190.00Aug 2143.9046.90$45.406.6%--1.0025
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$257.50Aug 721.2024.40$22.8014.0%--0.9920
$270.00Aug 733.4036.80$35.109.7%10.985
$275.00Aug 1438.4042.00$40.209.0%20.97--
$280.00Aug 2143.5047.10$45.307.9%--0.9610
$250.00Aug 714.1016.70$15.4016.9%120.9551

Most actively traded options today. High liquidity = easy entry/exit. 159 active (total vol 15.6K, top 10.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 219.8010.80$10.309.7%5560.622.8K
$230.00Aug 2812.6014.40$13.5013.3%5410.6018
$240.00Aug 214.505.70$5.1023.5%2340.40958
$250.00Sep 189.4010.40$9.9010.1%2320.393.8K
$245.00Aug 70.001.20$0.60200.0%1210.14288
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 182.202.70$2.4520.4%10.5K0.13722
$232.50Aug 71.002.55$1.7887.1%3830.3551
$240.00Aug 2811.3013.90$12.6020.6%3770.551.0K
$240.00Aug 219.3011.10$10.2017.6%3740.602.1K
$235.00Aug 71.004.20$2.60123.1%1790.49264

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 54 strikes (avg 241.3%, max 543.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Aug 7Sep 18306.9%47.7%543.8%14121
$267.50Aug 7Aug 14367.2%72.0%410.2%1177
$265.00Aug 7Sep 11223.8%45.8%389.2%13323
$280.00Aug 7Sep 18251.8%51.5%388.4%721.3K
$270.00Aug 7Sep 18234.8%49.7%372.6%1286.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Aug 7Sep 18306.9%47.7%543.8%11451
$195.00Aug 7Sep 18272.9%46.7%484.0%4755
$212.50Aug 7Aug 21228.6%42.9%433.0%12162
$200.00Aug 7Sep 18239.5%45.2%429.8%10.6K1.2K
$205.00Aug 7Aug 21237.5%49.4%380.9%38318

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 120 found (best R:R 65.67, avg 4.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$265.00Aug 21$0.18$4.82$0.1826.78$260.18
$252.50$255.00Aug 14$0.20$2.30$0.2011.50$252.70
$265.00$270.00Aug 21$0.42$4.58$0.4210.90$265.42
$255.00$257.50Aug 7$0.22$2.28$0.2210.36$255.22
$240.00$242.50Aug 7$0.23$2.27$0.239.87$240.23
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
$200.00$195.00Sep 11$0.20$4.80$0.2024.00$199.80
$210.00$200.00Aug 28$0.45$9.55$0.4521.22$209.55
$222.50$220.00Aug 7$0.12$2.38$0.1219.83$222.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 162 found (best R:R 65.67, avg 3.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$200.00Aug 21$4.85$4.85$0.1532.33$199.85
$195.00$200.00Aug 28$4.75$4.75$0.2519.00$199.75
$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
$267.50$257.50Aug 7$9.85$9.85$0.1565.67$257.65
$275.00$262.50Aug 14$12.30$12.30$0.2061.50$262.70
$270.00$260.00Aug 21$9.80$9.80$0.2049.00$260.20
$280.00$270.00Aug 21$9.70$9.70$0.3032.33$270.30
$260.00$250.00Aug 14$9.40$9.40$0.6015.67$250.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $1.68, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$267.50Aug 7Aug 14$0.10367.2%72.0%
$277.50Aug 7Aug 14$0.10240.4%56.2%
$275.00Aug 7Aug 14$0.12228.8%55.2%
$270.00Aug 7Aug 14$0.30234.8%58.4%
$195.00Aug 21Aug 28$0.4057.8%57.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Aug 14Aug 21$0.1551.8%46.2%
$212.50Aug 7Aug 14$0.17228.6%47.3%
$190.00Aug 7Aug 21$0.32306.9%59.1%
$215.00Aug 7Aug 14$0.40203.1%47.0%
$270.00Aug 7Aug 21$0.50234.8%49.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 2.26% of stock, avg 10.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$235.00Aug 7$2.72$2.60$5.32$229.68$240.322.26%
$232.50Aug 7$3.95$1.78$5.73$226.77$238.232.44%
$230.00Aug 7$5.20$0.93$6.13$223.87$236.132.61%
$237.50Aug 7$1.73$4.45$6.18$231.32$243.682.63%
$240.00Aug 7$1.23$6.05$7.28$232.72$247.283.10%
$227.50Aug 7$7.85$0.53$8.38$219.12$235.883.56%
$242.50Aug 7$1.00$7.95$8.95$233.55$251.453.81%
$225.00Aug 7$10.25$0.15$10.40$214.60$235.404.42%
$245.00Aug 7$0.60$10.50$11.10$233.90$256.104.72%
$235.00Aug 14$6.00$6.20$12.20$222.80$247.205.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.32% of stock, avg 4.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$245.00$225.00Aug 7$0.60$0.15$0.75$224.25$245.75
$245.00$227.50Aug 7$0.60$0.53$1.13$226.37$246.13
$242.50$225.00Aug 7$1.00$0.15$1.15$223.85$243.65
$267.50$225.00Aug 7$1.08$0.15$1.23$223.77$268.73
$240.00$225.00Aug 7$1.23$0.15$1.38$223.62$241.38
$242.50$227.50Aug 7$1.00$0.53$1.53$225.97$244.03
$245.00$230.00Aug 7$0.60$0.93$1.53$228.47$246.53
$267.50$227.50Aug 7$1.08$0.53$1.61$225.89$269.11
$240.00$227.50Aug 7$1.23$0.53$1.76$225.74$241.76
$237.50$225.00Aug 7$1.73$0.15$1.88$223.12$239.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 255 found (best R:R 24.00, avg credit $3.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
190/195200/210Aug 21$9.60$0.4024.00$185.40$209.60
220/222230/232Aug 21$2.37$0.1318.23$220.13$232.37
200/205222/228Aug 21$4.70$0.3015.67$200.30$227.20
215/220222/228Aug 21$4.68$0.3214.62$215.32$227.18
210/212222/228Aug 21$4.67$0.3314.15$207.83$227.17
220/225230/235Aug 28$4.65$0.3513.29$220.35$234.65
250/255260/265Aug 28$4.65$0.3513.29$250.35$264.65
202/205220/222Aug 14$2.32$0.1812.89$202.68$222.32
202/205232/235Aug 14$2.32$0.1812.89$202.68$234.82
190/195222/228Aug 21$4.55$0.4510.11$190.45$227.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Aug 21$0.10$4.9049.00
$232.50$235.00$237.50Aug 21$0.05$2.4549.00
$250.00$255.00$260.00Sep 4$0.13$4.8737.46
$242.50$245.00$247.50Aug 14$0.07$2.4334.71
$260.00$262.50$265.00Aug 7$0.08$2.4230.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$235.00$240.00Sep 4$0.05$4.9599.00
$200.00$202.50$205.00Aug 7$0.05$2.4549.00
$205.00$207.50$210.00Aug 7$0.05$2.4549.00
$242.50$245.00$247.50Aug 7$0.05$2.4549.00
$232.50$235.00$237.50Aug 21$0.05$2.4549.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 136 found (best net $--, 119 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$235.00$250.001:2Sep 11-$1.90$13.10
$192.50$210.001:2Aug 7-$6.80$10.70
$265.00$275.001:2Sep 4-$1.20$8.80
$255.00$265.001:2Sep 11-$1.35$8.65
$265.00$275.001:2Sep 11-$2.10$7.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$225.001:2Sep 11$0.00$15.00
$210.00$200.001:2Sep 18-$0.45$9.55
$210.00$200.001:2Aug 28-$0.85$9.15
$200.00$190.001:2Aug 28-$1.00$9.00
$220.00$210.001:2Sep 18-$1.80$8.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 5.53%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Sep 18$13.000.492.1%5.53%7.63%411.5K
$250.00Sep 18$9.400.396.3%4.00%10.35%2323.8K
$240.00Aug 28$7.100.452.1%3.02%5.12%1243
$245.00Sep 4$6.900.404.2%2.94%7.16%311
$260.00Sep 18$6.800.3110.6%2.89%13.50%92.1K
$250.00Sep 11$6.300.366.3%2.68%9.03%17
$237.50Aug 21$5.500.451.0%2.34%3.37%3047
$245.00Aug 28$5.400.384.2%2.30%6.52%251
$250.00Sep 4$5.000.346.3%2.13%8.48%211
$255.00Sep 11$5.000.328.5%2.13%10.61%12

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 3,781
Total Puts 12,795
Put/Call Ratio 3.38
Net Difference -9,014

Prior's Put/Call Breakdown

Total Calls 3,129
Total Puts 6,807
Put/Call Ratio 1.00
Net Difference -3,678

Prior 7-Day Put/Call Summary

Total Calls 99,052
Total Puts 76,730
Average Put/Call Ratio 3.11
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