TTWO - Options Database

TTWO

TAKE-TWO INTERACTIVE

$233.14 +0.29%

(8/7 10:00) ◀

Friday, August 7, 2026 (10:05am)

▶ (8/7 10:10)

◀ 8/7 10:05 ▶

Option Volume

Detail

ℹ

Current (08/07 10:05am) 17,686

Calls: 4,831 (27%)

Puts: 12,855 (73%)

Prior (06/24) 1,644

Calls: 1,299 (79%)

Puts: 345 (21%)

Current vs Prior +975.79%

Calls: +271.90% (Calls)

Puts: +3626.09% (Puts)

Prior 7-Day Total 179,218

Calls: 101,406 (57%)

Puts: 77,812 (43%)

Prior 7-Day Average 25,602

Calls: 14,486 (57%)

Puts: 11,116 (43%)

Current vs Prior 7-Day Avg -30.92%

Calls: -66.65%

Puts: +15.64%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/07 10:05am) $7.96M

Calls: $3.58M (45%)

Puts: $4.38M (55%)

Prior (06/24) $1.71M

Calls: $1.60M (93%)

Puts: $112.2K (7%)

Current vs Prior +364.83%

Calls: +123.81%

Puts: +3802.61%

Prior 7-Day Total $98.10M

Calls: $69.10M (70%)

Puts: $29.00M (30%)

Prior 7-Day Average $14.01M

Calls: $9.87M (70%)

Puts: $4.14M (30%)

Current vs Prior 7-Day Avg -43.19%

Calls: -63.71%

Puts: +5.71%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/07 10:05am) 2.66

Prior (06/24) 0.27

Current vs Prior +901.90%

Prior 7-Day Average 2.88

Current vs Prior 7-Day Avg -7.64%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/07 10:05am) 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

WKMO Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)

Current 2.90% | 6.05%6.48% | 14.73%

Prior 8.73% | 10.41%10.98% | 16.88%

Current vs Prior -66.73% | -41.88%-41.01% | -12.74%

Prior 7-Day Avg 7.81% | 9.62%10.98% | 16.88%

Current vs 7-Day Avg -62.81% | -37.16%-41.01% | -12.74%

Prior 7-Day Eod 8.73% | 10.41%10.43% | 16.86%

Current vs 7-Day Eod -66.73% | -41.88%-37.91% | -12.62%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 108.60% | 39.96%

Calls: 78.17% | 43.08%

Puts: 139.04% | 36.84%

Prior 15.15% | 8.15%

Calls: 17.09% | 7.47%

Puts: 13.21% | 8.84%

Current vs Prior +616.83% | +390.31%

Prior 7-Day Avg 20.39% | 14.56%

Calls: 20.39% | 13.01%

Puts: 20.39% | 16.11%

Current vs 7-Day Avg +432.53% | +174.45%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 365% vs prior. Unusually high activity with volume up 976% vs prior - elevated interest. Extreme bearish P/C ratio of 2.66 - heavy put buying. P/C ratio rising 902% - 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)

Time	Smart Money	Retail	Overall
10:05	BEARISH	BEARISH	BEARISH
10:00	BEARISH	BEARISH	BEARISH
09:55	BEARISH	BEARISH	BEARISH
09:50	BEARISH	BEARISH	BEARISH
09:45	BEARISH	BEARISH	BEARISH
09:40	BEARISH	BEARISH	BEARISH
09:35	BULLISH	BULLISH	BULLISH

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

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 8.5%, best 6.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Sep 18	4.30	4.60	$4.45	6.7%	118	0.22	6.0K
$190.00	Sep 18	43.70	47.00	$45.35	7.3%	12	0.92	121
$240.00	Sep 18	11.60	12.50	$12.05	7.5%	44	0.47	1.5K
$195.00	Sep 18	38.90	42.00	$40.45	7.7%	--	0.90	31
$230.00	Sep 18	15.90	17.20	$16.55	7.9%	34	0.57	4.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Aug 14	41.00	44.30	$42.65	7.7%	2	0.98	--
$240.00	Sep 18	17.10	18.50	$17.80	7.9%	--	0.54	943
$270.00	Sep 18	39.00	42.30	$40.65	8.1%	--	0.79	979
$210.00	Sep 18	4.50	4.90	$4.70	8.5%	3	0.22	490
$270.00	Aug 7	35.90	39.20	$37.55	8.8%	1	0.98	5

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)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 7	40.80	44.60	$42.70	8.9%	2	1.00	--
$210.00	Aug 7	20.80	24.60	$22.70	16.7%	1	1.00	100
$217.50	Aug 7	13.30	17.00	$15.15	24.4%	--	1.00	27
$220.00	Aug 7	10.80	14.60	$12.70	29.9%	17	1.00	970
$190.00	Aug 21	41.30	45.00	$43.15	8.6%	--	1.00	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$257.50	Aug 7	22.90	26.70	$24.80	15.3%	--	0.99	20
$267.50	Aug 7	33.00	36.70	$34.85	10.6%	4	0.99	--
$270.00	Aug 7	35.90	39.20	$37.55	8.8%	1	0.98	5
$275.00	Aug 14	41.00	44.30	$42.65	7.7%	2	0.98	--
$250.00	Aug 7	15.70	19.30	$17.50	20.6%	12	0.96	51

Most actively traded options today. High liquidity = easy entry/exit. 161 active (total vol 16.4K, top 10.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 21	7.80	9.30	$8.55	17.5%	557	0.57	2.8K
$230.00	Aug 28	10.60	13.30	$11.95	22.6%	541	0.57	18
$250.00	Aug 21	1.70	2.15	$1.92	23.4%	478	0.18	4.6K
$250.00	Sep 18	8.40	9.20	$8.80	9.1%	282	0.37	3.8K
$240.00	Aug 21	2.80	4.70	$3.75	50.7%	234	0.34	958

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 18	2.20	2.95	$2.58	29.1%	10.6K	0.14	722
$232.50	Aug 7	1.00	3.10	$2.05	102.4%	385	0.50	51
$240.00	Aug 28	12.80	15.40	$14.10	18.4%	377	0.58	1.0K
$240.00	Aug 21	10.30	13.00	$11.65	23.2%	374	0.66	2.1K
$235.00	Aug 7	3.00	5.60	$4.30	60.5%	179	0.64	264

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 255.4%, max 534.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Aug 7	Sep 18	293.9%	46.3%	534.5%	14	121
$265.00	Aug 7	Sep 11	244.2%	46.4%	426.5%	13	323
$275.00	Aug 7	Sep 11	245.8%	46.9%	423.6%	4	309
$270.00	Aug 7	Sep 18	253.8%	49.1%	417.3%	132	6.3K
$242.50	Aug 7	Aug 21	169.5%	36.1%	369.0%	23	182

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Aug 7	Sep 18	293.9%	46.3%	534.5%	11	451
$195.00	Aug 7	Sep 18	259.5%	45.3%	473.0%	4	755
$270.00	Aug 7	Sep 18	253.8%	49.1%	417.3%	1	984
$212.50	Aug 7	Aug 21	204.8%	39.9%	413.8%	12	162
$200.00	Aug 7	Sep 18	225.7%	44.4%	408.4%	10.6K	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 116 found (best R:R 54.56, avg 5.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$265.00	$270.00	Aug 28	$0.20	$4.80	$0.20	24.00	$265.20
$257.50	$260.00	Aug 14	$0.17	$2.33	$0.17	13.71	$257.67
$265.00	$270.00	Aug 21	$0.38	$4.62	$0.38	12.16	$265.38
$255.00	$257.50	Aug 7	$0.22	$2.28	$0.22	10.36	$255.22
$235.00	$237.50	Aug 7	$0.28	$2.22	$0.28	7.93	$235.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$200.00	$190.00	Aug 28	$0.18	$9.82	$0.18	54.56	$199.82
$195.00	$190.00	Sep 4	$0.13	$4.87	$0.13	37.46	$194.87
$195.00	$190.00	Sep 11	$0.15	$4.85	$0.15	32.33	$194.85
$202.50	$200.00	Aug 7	$0.10	$2.40	$0.10	24.00	$202.40
$195.00	$190.00	Aug 21	$0.20	$4.80	$0.20	24.00	$194.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 158 found (best R:R 49.00, avg 2.97)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$190.00	$195.00	Sep 18	$4.90	$4.90	$0.10	49.00	$194.90
$195.00	$200.00	Aug 21	$4.85	$4.85	$0.15	32.33	$199.85
$200.00	$207.50	Aug 21	$7.20	$7.20	$0.30	24.00	$207.20
$195.00	$200.00	Aug 28	$4.75	$4.75	$0.25	19.00	$199.75
$197.50	$220.00	Aug 14	$21.00	$21.00	$1.50	14.00	$218.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$255.00	$250.00	Aug 7	$4.90	$4.90	$0.10	49.00	$250.10
$270.00	$260.00	Aug 21	$9.65	$9.65	$0.35	27.57	$260.35
$245.00	$242.50	Aug 7	$2.40	$2.40	$0.10	24.00	$242.60
$262.50	$260.00	Aug 14	$2.35	$2.35	$0.15	15.67	$260.15
$250.00	$247.50	Aug 14	$2.30	$2.30	$0.20	11.50	$247.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $1.63, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$277.50	Aug 7	Aug 14	$0.10	257.4%	58.8%
$275.00	Aug 7	Aug 14	$0.12	245.8%	57.8%
$270.00	Aug 7	Aug 14	$0.22	253.8%	58.9%
$255.00	Aug 7	Aug 14	$0.30	207.5%	45.9%
$190.00	Aug 7	Aug 21	$0.45	293.9%	56.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$260.00	Aug 14	Aug 21	$0.15	52.5%	39.9%
$200.00	Aug 7	Aug 14	$0.30	225.7%	62.1%
$212.50	Aug 7	Aug 14	$0.30	204.8%	46.3%
$190.00	Aug 7	Aug 21	$0.32	293.9%	56.8%
$205.00	Aug 7	Aug 14	$0.45	221.5%	59.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 75 found (cheapest 1.94% of stock, avg 9.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$232.50	Aug 7	$2.47	$2.05	$4.52	$227.98	$237.02	1.94%
$230.00	Aug 7	$4.05	$1.50	$5.55	$224.45	$235.55	2.38%
$235.00	Aug 7	$1.58	$4.30	$5.88	$229.12	$240.88	2.52%
$227.50	Aug 7	$5.90	$0.80	$6.70	$220.80	$234.20	2.87%
$237.50	Aug 7	$1.30	$6.20	$7.50	$230.00	$245.00	3.22%
$225.00	Aug 7	$8.10	$0.30	$8.40	$216.60	$233.40	3.60%
$240.00	Aug 7	$0.70	$7.90	$8.60	$231.40	$248.60	3.69%
$222.50	Aug 7	$10.25	$0.18	$10.43	$212.07	$232.93	4.47%
$242.50	Aug 7	$0.98	$10.30	$11.28	$231.22	$253.78	4.84%
$230.00	Aug 14	$7.40	$5.15	$12.55	$217.45	$242.55	5.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.30% of stock, avg 3.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$245.00	$222.50	Aug 7	$0.53	$0.18	$0.71	$221.79	$245.71
$245.00	$215.00	Aug 7	$0.53	$0.25	$0.78	$214.22	$245.78
$245.00	$225.00	Aug 7	$0.53	$0.30	$0.83	$224.17	$245.83
$240.00	$222.50	Aug 7	$0.70	$0.18	$0.88	$221.62	$240.88
$240.00	$215.00	Aug 7	$0.70	$0.25	$0.95	$214.05	$240.95
$240.00	$225.00	Aug 7	$0.70	$0.30	$1.00	$224.00	$241.00
$242.50	$222.50	Aug 7	$0.98	$0.18	$1.16	$221.34	$243.66
$242.50	$215.00	Aug 7	$0.98	$0.25	$1.23	$213.77	$243.73
$242.50	$225.00	Aug 7	$0.98	$0.30	$1.28	$223.72	$243.78
$245.00	$227.50	Aug 7	$0.53	$0.80	$1.33	$226.17	$246.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 259 found (best R:R 18.23, avg credit $3.18)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
210/212	222/225	Aug 7	$2.37	$0.13	18.23	$210.13	$224.87
200/202	210/212	Aug 7	$2.35	$0.15	15.67	$200.15	$212.35
220/222	225/228	Aug 7	$2.35	$0.15	15.67	$220.15	$227.35
200/202	220/222	Aug 14	$2.35	$0.15	15.67	$200.15	$222.35
195/198	222/225	Aug 14	$2.33	$0.17	13.71	$195.17	$224.83
222/225	230/232	Aug 21	$2.33	$0.17	13.71	$222.67	$232.33
250/255	260/265	Aug 28	$4.65	$0.35	13.29	$250.35	$264.65
200/202	225/228	Aug 7	$2.30	$0.20	11.50	$200.20	$227.30
212/215	222/228	Aug 21	$4.58	$0.42	10.90	$210.42	$227.08
240/250	260/270	Sep 18	$9.15	$0.85	10.76	$240.85	$269.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 65.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$190.00	$195.00	$200.00	Aug 21	$0.10	$4.90	49.00
$260.00	$262.50	$265.00	Aug 7	$0.08	$2.42	30.25
$220.00	$222.50	$225.00	Aug 14	$0.10	$2.40	24.00
$250.00	$255.00	$260.00	Sep 4	$0.20	$4.80	24.00
$255.00	$260.00	$265.00	Sep 4	$0.20	$4.80	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$240.00	$250.00	$260.00	Sep 18	$0.15	$9.85	65.67
$205.00	$207.50	$210.00	Aug 7	$0.05	$2.45	49.00
$220.00	$222.50	$225.00	Aug 21	$0.06	$2.44	40.67
$190.00	$195.00	$200.00	Sep 18	$0.16	$4.84	30.25
$200.00	$210.00	$220.00	Sep 18	$0.33	$9.67	29.30

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 134 found (best net $-0.60, 114 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$250.00	1:2	Sep 11	-$1.55	$13.45
$192.50	$210.00	1:2	Aug 7	-$5.20	$12.30
$265.00	$275.00	1:2	Sep 4	-$0.60	$9.40
$265.00	$275.00	1:2	Sep 11	-$1.04	$8.96
$255.00	$265.00	1:2	Sep 11	-$1.55	$8.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$225.00	1:2	Sep 11	-$0.60	$14.40
$210.00	$200.00	1:2	Aug 28	-$0.06	$9.94
$210.00	$200.00	1:2	Sep 18	-$0.46	$9.54
$200.00	$190.00	1:2	Aug 28	-$0.97	$9.03
$220.00	$210.00	1:2	Sep 18	-$2.25	$7.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 4.98%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$240.00	Sep 18	$11.60	0.47	2.9%	4.98%	7.92%	44	1.5K
$235.00	Sep 11	$10.70	0.50	0.8%	4.59%	5.39%	1	12
$235.00	Sep 4	$9.20	0.50	0.8%	3.95%	4.74%	1	20
$250.00	Sep 18	$8.40	0.37	7.2%	3.60%	10.83%	282	3.8K
$235.00	Aug 28	$8.00	0.49	0.8%	3.43%	4.23%	6	105
$260.00	Sep 18	$6.10	0.29	11.5%	2.62%	14.14%	50	2.1K
$240.00	Aug 28	$6.00	0.42	2.9%	2.57%	5.52%	12	43
$245.00	Sep 4	$5.70	0.37	5.1%	2.44%	7.53%	4	11
$235.00	Aug 21	$5.50	0.46	0.8%	2.36%	3.16%	15	733
$250.00	Sep 11	$5.10	0.34	7.2%	2.19%	9.42%	1	7

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 4,831

Total Puts 12,855

Put/Call Ratio 2.66

Net Difference -8,024

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 101,406

Total Puts 77,812

Average Put/Call Ratio 2.88

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card