Tour v494
TTWO
TAKE-TWO INTERACTIVE
$238.16 +2.45%
(8/7 10:10) ◀
|
Friday, August 7, 2026 (10:15am)
January 2026
|
▶ (8/7 10:20)
◀ 8/7 10:15 ▶

Option Volume

Detail
ℹ
Current (08/07 10:15am) 19,457
Calls: 5,392 (28%)
Puts: 14,065 (72%)
Prior (06/24) 1,644
Calls: 1,299 (79%)
Puts: 345 (21%)
Current vs Prior +1083.52%
Calls: +315.09% (Calls)
Puts: +3976.81% (Puts)
Prior 7-Day Total 186,609
Calls: 107,810 (58%)
Puts: 78,799 (42%)
Prior 7-Day Average 26,658
Calls: 15,401 (58%)
Puts: 11,257 (42%)
Current vs Prior 7-Day Avg -27.01%
Calls: -64.99%
Puts: +24.94%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 10:15am) $9.11M
Calls: $4.90M (54%)
Puts: $4.21M (46%)
Prior (06/24) $1.71M
Calls: $1.60M (93%)
Puts: $112.2K (7%)
Current vs Prior +431.80%
Calls: +206.05%
Puts: +3651.87%
Prior 7-Day Total $104.89M
Calls: $73.74M (70%)
Puts: $31.15M (30%)
Prior 7-Day Average $14.98M
Calls: $10.53M (70%)
Puts: $4.45M (30%)
Current vs Prior 7-Day Avg -39.21%
Calls: -53.50%
Puts: -5.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:15am) 2.61
Prior (06/24) 0.27
Current vs Prior +882.15%
Prior 7-Day Average 2.19
Current vs Prior 7-Day Avg +18.88%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 10:15am) 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 2.81% | 5.96%6.80% | 14.40%
Prior 8.73% | 10.41%10.98% | 16.88%
Current vs Prior -67.77% | -42.71%-38.05% | -14.70%
Prior 7-Day Avg 7.81% | 9.62%10.98% | 16.88%
Current vs 7-Day Avg -63.97% | -38.05%-38.05% | -14.70%
Prior 7-Day Eod 8.73% | 10.41%10.43% | 16.86%
Current vs 7-Day Eod -67.77% | -42.71%-34.79% | -14.59%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 93.00% | 30.62%
Calls: 130.00% | 25.95%
Puts: 56.00% | 35.29%
Prior 15.15% | 8.15%
Calls: 17.09% | 7.47%
Puts: 13.21% | 8.84%
Current vs Prior +513.86% | +275.71%
Prior 7-Day Avg 20.39% | 14.56%
Calls: 20.39% | 13.01%
Puts: 20.39% | 16.11%
Current vs 7-Day Avg +356.03% | +110.30%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 432% vs prior. Unusually high activity with volume up 1084% vs prior - elevated interest. Extreme bearish P/C ratio of 2.61 - heavy put buying. P/C ratio rising 882% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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
10:15BULLISHBEARISHBEARISH
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 7.5%, best 5.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1840.1042.30$41.205.3%10.88136
$270.00Sep 185.305.60$5.455.5%1360.256.0K
$240.00Sep 1813.9014.70$14.305.6%650.511.5K
$230.00Sep 1818.9020.00$19.455.7%350.624.9K
$250.00Sep 1810.2010.80$10.505.7%3220.413.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Aug 2146.1049.00$47.556.1%10.98--
$285.00Sep 446.5049.60$48.056.5%10.90--
$285.00Aug 2845.9049.40$47.657.3%10.911
$240.00Sep 1814.3015.40$14.857.4%--0.49943
$280.00Aug 1441.0044.20$42.607.5%11.001

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. 87 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 726.0029.10$27.5511.3%11.00100
$212.50Aug 723.5026.90$25.2013.5%11.001
$215.00Aug 721.0024.10$22.5513.7%51.00100
$217.50Aug 718.5021.90$20.2016.8%--1.0027
$220.00Aug 717.0019.40$18.2013.2%181.00970
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Aug 1435.7039.10$37.409.1%21.00--
$280.00Aug 1441.0044.20$42.607.5%11.001
$285.00Aug 745.3049.00$47.157.8%10.993
$270.00Aug 730.8034.00$32.409.9%10.995
$257.50Aug 718.0021.80$19.9019.1%--0.9920

Most actively traded options today. High liquidity = easy entry/exit. 178 active (total vol 18.0K, top 10.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2110.4012.60$11.5019.1%5680.672.8K
$230.00Aug 2813.2015.60$14.4016.7%5510.6318
$250.00Aug 212.003.40$2.7051.9%4790.254.6K
$250.00Sep 1810.2010.80$10.505.7%3220.413.8K
$240.00Aug 214.907.10$6.0036.7%2410.45958
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 181.752.95$2.3551.1%10.6K0.12722
$232.50Aug 143.105.40$4.2554.1%5850.3630
$232.50Aug 70.502.85$1.68139.9%3850.3051
$240.00Aug 2810.2012.80$11.5022.6%3770.521.0K
$240.00Aug 217.6010.00$8.8027.3%3760.552.1K

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 246.1%, max 494.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$285.00Aug 7Aug 28270.2%54.0%400.1%32698
$275.00Aug 7Sep 11223.2%44.8%398.7%4309
$280.00Aug 7Sep 18247.3%50.3%391.6%881.3K
$265.00Aug 7Sep 11216.4%45.4%377.0%13323
$277.50Aug 7Aug 14235.6%52.7%347.0%566
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Aug 7Sep 18288.1%48.5%494.0%7755
$285.00Aug 7Sep 4270.2%48.5%456.7%23
$200.00Aug 7Sep 18254.1%46.8%443.2%10.6K1.2K
$205.00Aug 7Aug 21253.5%52.5%383.3%56318
$210.00Aug 7Sep 18187.5%44.0%326.0%481.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 120 found (best R:R 19.83, avg 3.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$282.50Aug 14$0.13$2.37$0.1318.23$280.13
$245.00$247.50Aug 7$0.15$2.35$0.1515.67$245.15
$265.00$270.00Aug 21$0.38$4.62$0.3812.16$265.38
$252.50$255.00Aug 14$0.20$2.30$0.2011.50$252.70
$275.00$280.00Aug 28$0.49$4.51$0.499.20$275.49
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$225.00$222.50Aug 7$0.12$2.38$0.1219.83$224.88
$222.50$220.00Aug 7$0.15$2.35$0.1515.67$222.35
$202.50$200.00Aug 7$0.20$2.30$0.2011.50$202.30
$200.00$195.00Sep 4$0.40$4.60$0.4011.50$199.60
$200.00$195.00Sep 18$0.40$4.60$0.4011.50$199.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 164 found (best R:R 59.00, avg 3.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$197.50$220.00Aug 14$21.50$21.50$1.0021.50$219.00
$200.00$207.50Aug 21$7.10$7.10$0.4017.75$207.10
$210.00$212.50Aug 7$2.35$2.35$0.1515.67$212.35
$215.00$217.50Aug 7$2.35$2.35$0.1515.67$217.35
$195.00$200.00Aug 28$4.60$4.60$0.4011.50$199.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$285.00$270.00Aug 7$14.75$14.75$0.2559.00$270.25
$267.50$257.50Aug 7$9.80$9.80$0.2049.00$257.70
$280.00$270.00Aug 21$9.80$9.80$0.2049.00$270.20
$255.00$250.00Aug 7$4.85$4.85$0.1532.33$250.15
$275.00$262.50Aug 14$12.10$12.10$0.4030.25$262.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $1.64, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Aug 7Aug 14$0.10235.6%52.7%
$275.00Aug 7Aug 14$0.12223.2%51.5%
$282.50Aug 7Aug 14$0.12258.8%59.3%
$195.00Aug 21Aug 28$0.1560.6%59.7%
$280.00Aug 7Aug 14$0.25247.3%62.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Aug 7Aug 14$0.22187.5%49.8%
$200.00Aug 7Aug 14$0.30254.1%69.0%
$195.00Aug 7Aug 14$0.40288.1%81.3%
$270.00Aug 7Aug 21$0.40199.2%43.1%
$285.00Aug 7Aug 21$0.40270.2%44.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 79 found (cheapest 2.16% of stock, avg 9.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$235.00Aug 7$3.75$1.40$5.15$229.85$240.152.16%
$237.50Aug 7$2.30$2.95$5.25$232.25$242.752.20%
$240.00Aug 7$1.55$4.40$5.95$234.05$245.952.50%
$242.50Aug 7$0.98$6.00$6.98$235.52$249.482.93%
$232.50Aug 7$6.30$1.68$7.98$224.52$240.483.35%
$245.00Aug 7$0.55$7.90$8.45$236.55$253.453.55%
$230.00Aug 7$8.50$0.48$8.98$221.02$238.983.77%
$247.50Aug 7$0.40$10.10$10.50$237.00$258.004.41%
$227.50Aug 7$10.25$0.80$11.05$216.45$238.554.64%
$250.00Aug 7$0.15$12.65$12.80$237.20$262.805.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.29% of stock, avg 3.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$247.50$225.00Aug 7$0.40$0.30$0.70$224.30$248.20
$245.00$225.00Aug 7$0.55$0.30$0.85$224.15$245.85
$247.50$230.00Aug 7$0.40$0.48$0.88$229.12$248.38
$245.00$230.00Aug 7$0.55$0.48$1.03$228.97$246.03
$247.50$227.50Aug 7$0.40$0.80$1.20$226.30$248.70
$242.50$225.00Aug 7$0.98$0.30$1.28$223.72$243.78
$245.00$227.50Aug 7$0.55$0.80$1.35$226.15$246.35
$242.50$230.00Aug 7$0.98$0.48$1.46$228.54$243.96
$242.50$227.50Aug 7$0.98$0.80$1.78$225.72$244.28
$247.50$235.00Aug 7$0.40$1.40$1.80$233.20$249.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 231 found (best R:R 49.00, avg credit $3.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
215/220222/228Aug 21$4.90$0.1049.00$215.10$227.40
200/202228/230Aug 14$2.40$0.1024.00$200.10$229.90
232/235238/240Aug 14$2.40$0.1024.00$232.60$239.90
200/205222/228Aug 21$4.80$0.2024.00$200.20$227.30
200/205210/220Aug 21$9.55$0.4521.22$195.45$219.55
220/222225/228Aug 14$2.38$0.1219.83$220.12$227.38
220/222230/232Aug 7$2.35$0.1515.67$220.15$232.35
222/225228/230Aug 21$2.35$0.1515.67$222.65$229.85
222/225230/232Aug 7$2.32$0.1812.89$222.68$232.32
210/212222/228Aug 21$4.60$0.4011.50$207.90$227.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$240.00$245.00Aug 28$0.05$4.9599.00
$270.00$275.00$280.00Aug 28$0.09$4.9154.56
$235.00$237.50$240.00Aug 14$0.05$2.4549.00
$237.50$240.00$242.50Aug 21$0.05$2.4549.00
$260.00$262.50$265.00Aug 7$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Sep 18$0.10$9.9099.00
$240.00$242.50$245.00Aug 14$0.05$2.4549.00
$220.00$225.00$230.00Sep 4$0.20$4.8024.00
$207.50$210.00$212.50Aug 7$0.12$2.3819.83
$260.00$270.00$280.00Sep 18$0.50$9.5019.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 137 found (best net $-0.20, 117 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$275.001:2Sep 4-$0.50$9.50
$265.00$275.001:2Sep 11-$0.88$9.12
$255.00$265.001:2Sep 11-$2.14$7.86
$192.50$210.001:2Aug 7-$9.90$7.60
$270.00$280.001:2Sep 18-$2.75$7.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$225.001:2Sep 11-$0.20$14.80
$215.00$200.001:2Sep 4-$0.21$14.79
$210.00$200.001:2Aug 28-$0.49$9.51
$285.00$265.001:2Aug 28-$10.95$9.05
$210.00$200.001:2Sep 18-$0.95$9.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 5.84%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Sep 18$13.900.510.8%5.84%6.61%651.5K
$240.00Sep 11$10.500.490.8%4.41%5.18%16
$250.00Sep 18$10.200.415.0%4.28%9.25%3223.8K
$240.00Aug 28$8.700.480.8%3.65%4.43%1243
$260.00Sep 18$7.400.339.2%3.11%12.28%682.1K
$245.00Sep 4$7.000.422.9%2.94%5.81%711
$245.00Aug 28$6.600.412.9%2.77%5.64%251
$250.00Sep 11$6.600.385.0%2.77%7.74%17
$270.00Sep 18$5.300.2513.4%2.23%15.59%1366.0K
$250.00Sep 4$5.200.365.0%2.18%7.15%211

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 5,392
Total Puts 14,065
Put/Call Ratio 2.61
Net Difference -8,673

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 107,810
Total Puts 78,799
Average Put/Call Ratio 2.19
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