Tour v494
TTWO
TAKE-TWO INTERACTIVE
$234.56 +0.90%
(8/7 10:05) ◀
|
Friday, August 7, 2026 (10:10am)
January 2026
|
▶ (8/7 10:15)
◀ 8/7 10:10 ▶

Option Volume

Detail
ℹ
Current (08/07 10:10am) 18,143
Calls: 5,136 (28%)
Puts: 13,007 (72%)
Prior (06/24) 1,644
Calls: 1,299 (79%)
Puts: 345 (21%)
Current vs Prior +1003.59%
Calls: +295.38% (Calls)
Puts: +3670.14% (Puts)
Prior 7-Day Total 183,061
Calls: 104,618 (57%)
Puts: 78,443 (43%)
Prior 7-Day Average 26,151
Calls: 14,945 (57%)
Puts: 11,206 (43%)
Current vs Prior 7-Day Avg -30.62%
Calls: -65.63%
Puts: +16.07%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 10:10am) $8.39M
Calls: $4.15M (49%)
Puts: $4.24M (51%)
Prior (06/24) $1.71M
Calls: $1.60M (93%)
Puts: $112.2K (7%)
Current vs Prior +389.98%
Calls: +159.49%
Puts: +3677.69%
Prior 7-Day Total $101.68M
Calls: $71.24M (70%)
Puts: $30.43M (30%)
Prior 7-Day Average $14.53M
Calls: $10.18M (70%)
Puts: $4.35M (30%)
Current vs Prior 7-Day Avg -42.22%
Calls: -59.19%
Puts: -2.49%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:10am) 2.53
Prior (06/24) 0.27
Current vs Prior +853.55%
Prior 7-Day Average 2.55
Current vs Prior 7-Day Avg -0.56%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 10:10am) 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 2.93% | 6.01%6.63% | 14.79%
Prior 8.73% | 10.41%10.98% | 16.88%
Current vs Prior -66.40% | -42.24%-39.62% | -12.38%
Prior 7-Day Avg 7.81% | 9.62%10.98% | 16.88%
Current vs 7-Day Avg -62.44% | -37.54%-39.62% | -12.38%
Prior 7-Day Eod 8.73% | 10.41%10.43% | 16.86%
Current vs 7-Day Eod -66.40% | -42.24%-36.45% | -12.27%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 106.85% | 36.88%
Calls: 69.32% | 36.62%
Puts: 144.39% | 37.14%
Prior 15.15% | 8.15%
Calls: 17.09% | 7.47%
Puts: 13.21% | 8.84%
Current vs Prior +605.28% | +352.52%
Prior 7-Day Avg 20.39% | 14.56%
Calls: 20.39% | 13.01%
Puts: 20.39% | 16.11%
Current vs 7-Day Avg +423.95% | +153.30%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 390% vs prior. Unusually high activity with volume up 1004% vs prior - elevated interest. Extreme bearish P/C ratio of 2.53 - heavy put buying. P/C ratio rising 854% - 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
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
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 25 of results (avg 8.0%, best 3.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1812.7013.20$12.953.9%590.491.5K
$250.00Sep 189.209.80$9.506.3%2870.393.8K
$230.00Sep 1817.2018.50$17.857.3%350.594.9K
$260.00Sep 186.607.10$6.857.3%500.302.1K
$195.00Sep 1840.6043.80$42.207.6%--0.9031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 1444.1047.20$45.656.8%10.961
$280.00Sep 1846.3049.60$47.956.9%--0.8228
$275.00Aug 1439.1042.20$40.657.6%20.97--
$240.00Sep 1816.2017.50$16.857.7%--0.52943
$280.00Aug 2143.7047.30$45.507.9%--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. 84 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 742.8046.40$44.608.1%21.00--
$210.00Aug 722.8026.10$24.4513.5%11.00100
$212.50Aug 720.3023.50$21.9014.6%11.001
$215.00Aug 717.8021.10$19.4517.0%51.00100
$217.50Aug 715.3018.60$16.9519.5%--1.0027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$257.50Aug 721.1024.70$22.9015.7%--0.9920
$267.50Aug 731.3034.70$33.0010.3%40.99--
$270.00Aug 733.9037.20$35.559.3%10.985
$255.00Aug 718.8022.30$20.5517.0%10.9823
$275.00Aug 1439.1042.20$40.657.6%20.97--

Most actively traded options today. High liquidity = easy entry/exit. 169 active (total vol 16.8K, top 10.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 218.8010.20$9.5014.7%5660.602.8K
$230.00Aug 2811.7013.80$12.7516.5%5500.5918
$250.00Aug 211.802.35$2.0826.4%4790.214.6K
$250.00Sep 189.209.80$9.506.3%2870.393.8K
$240.00Aug 214.005.30$4.6528.0%2390.38958
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 182.052.95$2.5036.0%10.6K0.13722
$232.50Aug 71.003.10$2.05102.4%3850.4151
$240.00Aug 2811.8014.50$13.1520.5%3770.571.0K
$240.00Aug 219.3011.70$10.5022.9%3740.622.1K
$235.00Aug 72.104.80$3.4578.3%1790.55264

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 242.7%, max 539.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Aug 7Sep 18304.8%47.6%539.7%14121
$265.00Aug 7Sep 11235.0%45.0%421.8%13323
$275.00Aug 7Sep 11238.5%45.8%420.4%4309
$280.00Aug 7Sep 18261.8%51.4%409.6%751.3K
$270.00Aug 7Sep 18245.5%49.3%397.6%1406.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Aug 7Sep 18304.8%47.6%539.7%11451
$195.00Aug 7Sep 18270.1%46.7%478.4%4755
$200.00Aug 7Sep 18236.2%45.5%419.5%10.6K1.2K
$270.00Aug 7Sep 18245.5%49.3%397.6%1984
$205.00Aug 7Aug 21233.2%48.4%381.8%41318

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 126 found (best R:R 54.56, avg 6.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$265.00Aug 21$0.15$4.85$0.1532.33$260.15
$265.00$270.00Aug 28$0.20$4.80$0.2024.00$265.20
$265.00$270.00Aug 21$0.23$4.77$0.2320.74$265.23
$247.50$250.00Aug 7$0.15$2.35$0.1515.67$247.65
$257.50$260.00Aug 14$0.17$2.33$0.1713.71$257.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$190.00Aug 28$0.18$9.82$0.1854.56$199.82
$210.00$205.00Aug 21$0.12$4.88$0.1240.67$209.88
$195.00$190.00Sep 4$0.13$4.87$0.1337.46$194.87
$195.00$190.00Sep 11$0.15$4.85$0.1532.33$194.85
$202.50$200.00Aug 7$0.10$2.40$0.1024.00$202.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 167 found (best R:R 49.00, avg 2.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$195.00Aug 21$4.90$4.90$0.1049.00$194.90
$200.00$207.50Aug 21$7.35$7.35$0.1549.00$207.35
$197.50$220.00Aug 14$21.40$21.40$1.1019.45$218.90
$195.00$200.00Aug 28$4.70$4.70$0.3015.67$199.70
$190.00$195.00Sep 18$4.60$4.60$0.4011.50$194.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$270.00Aug 21$9.80$9.80$0.2049.00$270.20
$257.50$255.00Aug 7$2.35$2.35$0.1515.67$255.15
$270.00$260.00Aug 21$9.35$9.35$0.6514.38$260.65
$250.00$247.50Aug 7$2.25$2.25$0.259.00$247.75
$260.00$250.00Aug 14$9.00$9.00$1.009.00$251.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $1.64, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Aug 7Aug 14$0.10250.2%57.2%
$275.00Aug 7Aug 14$0.12238.5%56.2%
$270.00Aug 7Aug 14$0.22245.5%57.1%
$280.00Aug 7Aug 14$0.25261.8%67.5%
$190.00Aug 7Aug 21$0.40304.8%58.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Aug 7Aug 21$0.15245.5%47.1%
$200.00Aug 7Aug 14$0.30236.2%63.9%
$190.00Aug 7Aug 21$0.32304.8%58.3%
$210.00Aug 7Aug 14$0.40169.1%49.9%
$260.00Aug 14Aug 21$0.4050.4%42.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 78 found (cheapest 2.34% of stock, avg 10.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$232.50Aug 7$3.43$2.05$5.48$227.02$237.982.34%
$235.00Aug 7$2.40$3.45$5.85$229.15$240.852.49%
$237.50Aug 7$1.05$4.85$5.90$231.60$243.402.52%
$230.00Aug 7$5.10$1.00$6.10$223.90$236.102.60%
$240.00Aug 7$0.80$6.60$7.40$232.60$247.403.15%
$227.50Aug 7$7.30$0.80$8.10$219.40$235.603.45%
$242.50Aug 7$0.98$8.60$9.58$232.92$252.084.08%
$225.00Aug 7$9.75$0.30$10.05$214.95$235.054.28%
$245.00Aug 7$0.43$10.75$11.18$233.82$256.184.77%
$222.50Aug 7$12.00$0.18$12.18$210.32$234.685.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.26% of stock, avg 3.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$245.00$222.50Aug 7$0.43$0.18$0.61$221.89$245.61
$245.00$225.00Aug 7$0.43$0.30$0.73$224.27$245.73
$240.00$222.50Aug 7$0.80$0.18$0.98$221.52$240.98
$240.00$225.00Aug 7$0.80$0.30$1.10$223.90$241.10
$242.50$222.50Aug 7$0.98$0.18$1.16$221.34$243.66
$237.50$222.50Aug 7$1.05$0.18$1.23$221.27$238.73
$245.00$227.50Aug 7$0.43$0.80$1.23$226.27$246.23
$242.50$225.00Aug 7$0.98$0.30$1.28$223.72$243.78
$237.50$225.00Aug 7$1.05$0.30$1.35$223.65$238.85
$245.00$230.00Aug 7$0.43$1.00$1.43$228.57$246.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 267 found (best R:R 24.00, avg credit $3.26)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
212/215222/225Aug 14$2.40$0.1024.00$212.60$224.90
212/215222/228Aug 21$4.78$0.2221.73$210.22$227.28
250/255260/265Aug 28$4.78$0.2221.73$250.22$264.78
200/202222/225Aug 7$2.35$0.1515.67$200.15$224.85
210/212222/225Aug 7$2.35$0.1515.67$210.15$224.85
220/222228/230Aug 7$2.35$0.1515.67$220.15$229.85
200/202220/222Aug 14$2.35$0.1515.67$200.15$222.35
212/215228/230Aug 14$2.35$0.1515.67$212.65$229.85
215/220222/228Aug 21$4.67$0.3314.15$215.33$227.17
222/225230/232Aug 21$2.33$0.1713.71$222.67$232.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$215.00$217.50$220.00Aug 7$0.05$2.4549.00
$225.00$227.50$230.00Aug 14$0.05$2.4549.00
$260.00$262.50$265.00Aug 7$0.06$2.4440.67
$190.00$195.00$200.00Sep 18$0.15$4.8532.33
$210.00$212.50$215.00Aug 7$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Sep 18$0.08$4.9261.50
$205.00$207.50$210.00Aug 7$0.05$2.4549.00
$245.00$247.50$250.00Aug 7$0.05$2.4549.00
$230.00$235.00$240.00Sep 4$0.10$4.9049.00
$207.50$210.00$212.50Aug 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. 140 found (best net $-1.15, 118 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$235.00$250.001:2Sep 11-$1.60$13.40
$192.50$210.001:2Aug 7-$6.95$10.55
$265.00$275.001:2Sep 4-$0.66$9.34
$265.00$275.001:2Sep 11-$1.11$8.89
$255.00$265.001:2Sep 11-$1.60$8.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$225.001:2Sep 11-$1.15$13.85
$210.00$200.001:2Aug 28-$0.16$9.84
$210.00$200.001:2Sep 18-$0.75$9.25
$200.00$190.001:2Aug 28-$0.97$9.03
$220.00$210.001:2Sep 18-$1.50$8.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 5.41%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Sep 18$12.700.492.3%5.41%7.73%591.5K
$235.00Sep 11$11.300.520.2%4.82%5.01%112
$235.00Sep 4$9.900.510.2%4.22%4.41%120
$250.00Sep 18$9.200.396.6%3.92%10.50%2873.8K
$235.00Aug 28$8.500.510.2%3.62%3.81%7105
$260.00Sep 18$6.600.3010.8%2.81%13.66%502.1K
$240.00Aug 28$6.200.432.3%2.64%4.96%1243
$245.00Sep 4$5.700.384.5%2.43%6.88%411
$235.00Aug 21$5.500.490.2%2.34%2.53%15733
$250.00Sep 11$5.500.356.6%2.34%8.93%17

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 5,136
Total Puts 13,007
Put/Call Ratio 2.53
Net Difference -7,871

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 104,618
Total Puts 78,443
Average Put/Call Ratio 2.55
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