Tour v494
TTWO
TAKE-TWO INTERACTIVE
$239.35 +2.96%
(8/7 10:15) ◀
|
Friday, August 7, 2026 (10:20am)
January 2026
|
▶ (8/7 10:25)
◀ 8/7 10:20 ▶

Option Volume

Detail
ℹ
Current (08/07 10:20am) 19,813
Calls: 5,647 (29%)
Puts: 14,166 (71%)
Prior (06/24) 1,644
Calls: 1,299 (79%)
Puts: 345 (21%)
Current vs Prior +1105.17%
Calls: +334.72% (Calls)
Puts: +4006.09% (Puts)
Prior 7-Day Total 190,112
Calls: 109,943 (58%)
Puts: 80,169 (42%)
Prior 7-Day Average 27,158
Calls: 15,706 (58%)
Puts: 11,452 (42%)
Current vs Prior 7-Day Avg -27.05%
Calls: -64.05%
Puts: +23.69%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 10:20am) $9.39M
Calls: $5.31M (57%)
Puts: $4.08M (43%)
Prior (06/24) $1.71M
Calls: $1.60M (93%)
Puts: $112.2K (7%)
Current vs Prior +448.18%
Calls: +231.78%
Puts: +3534.87%
Prior 7-Day Total $106.59M
Calls: $75.61M (71%)
Puts: $30.98M (29%)
Prior 7-Day Average $15.23M
Calls: $10.80M (71%)
Puts: $4.43M (29%)
Current vs Prior 7-Day Avg -38.34%
Calls: -50.83%
Puts: -7.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:20am) 2.51
Prior (06/24) 0.27
Current vs Prior +844.54%
Prior 7-Day Average 2.01
Current vs Prior 7-Day Avg +24.78%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 10:20am) 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 2.69% | 5.85%6.64% | 14.64%
Prior 8.73% | 10.41%10.98% | 16.88%
Current vs Prior -69.22% | -43.79%-39.50% | -13.27%
Prior 7-Day Avg 7.81% | 9.62%10.98% | 16.88%
Current vs 7-Day Avg -65.60% | -39.22%-39.50% | -13.27%
Prior 7-Day Eod 8.73% | 10.41%10.43% | 16.86%
Current vs 7-Day Eod -69.22% | -43.79%-36.32% | -13.16%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 84.79% | 31.17%
Calls: 120.00% | 18.98%
Puts: 49.58% | 43.36%
Prior 15.15% | 8.15%
Calls: 17.09% | 7.47%
Puts: 13.21% | 8.84%
Current vs Prior +459.67% | +282.45%
Prior 7-Day Avg 20.39% | 14.56%
Calls: 20.39% | 13.01%
Puts: 20.39% | 16.11%
Current vs 7-Day Avg +315.77% | +114.08%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 448% vs prior. Unusually high activity with volume up 1105% vs prior - elevated interest. Extreme bearish P/C ratio of 2.51 - heavy put buying. P/C ratio rising 845% - 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
10:20BULLISHBEARISHBEARISH
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 29 of results (avg 7.0%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1815.0015.40$15.202.6%880.531.5K
$250.00Sep 1811.1011.40$11.252.7%3360.433.8K
$260.00Sep 188.108.40$8.253.6%1400.342.1K
$230.00Sep 1820.1020.90$20.503.9%410.644.9K
$270.00Sep 185.906.20$6.055.0%1420.276.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Aug 2145.2048.00$46.606.0%10.97--
$280.00Sep 1843.3046.00$44.656.0%--0.8028
$240.00Sep 1814.1015.00$14.556.2%--0.48943
$285.00Sep 445.5048.70$47.106.8%10.90--
$270.00Sep 1834.8037.30$36.056.9%--0.74979

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 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 727.0030.40$28.7011.8%11.00100
$212.50Aug 724.5028.10$26.3013.7%11.001
$215.00Aug 722.0025.50$23.7514.7%51.00100
$217.50Aug 719.5022.50$21.0014.3%--1.0027
$220.00Aug 717.0020.00$18.5016.2%181.00970
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Aug 744.4048.00$46.207.8%10.993
$270.00Aug 729.9033.00$31.459.9%10.995
$257.50Aug 717.2019.90$18.5514.6%--0.9920
$255.00Aug 715.1018.10$16.6018.1%10.9923
$267.50Aug 727.5030.40$28.9510.0%40.98--

Most actively traded options today. High liquidity = easy entry/exit. 181 active (total vol 18.4K, top 10.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2110.9013.30$12.1019.8%5680.682.8K
$230.00Aug 2813.7016.20$14.9516.7%5510.6518
$250.00Aug 212.053.70$2.8857.3%4790.274.6K
$250.00Sep 1811.1011.40$11.252.7%3360.433.8K
$240.00Aug 216.507.60$7.0515.6%2420.47958
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 181.602.95$2.2859.2%10.6K0.11722
$232.50Aug 142.555.40$3.9871.6%5850.3530
$232.50Aug 70.052.70$1.38192.0%3880.2651
$240.00Aug 289.9012.50$11.2023.2%3770.501.0K
$240.00Aug 216.909.70$8.3033.7%3760.532.1K

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 240.5%, max 519.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$285.00Aug 7Aug 28267.2%53.2%402.6%32698
$275.00Aug 7Sep 11220.2%44.7%392.6%4309
$280.00Aug 7Sep 18244.1%50.7%381.5%881.3K
$265.00Aug 7Sep 11211.8%45.3%367.4%13323
$277.50Aug 7Aug 14232.2%51.9%347.7%566
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Aug 7Sep 18295.5%47.7%519.1%20755
$285.00Aug 7Sep 4267.2%47.9%457.8%23
$200.00Aug 7Sep 18260.8%47.1%453.3%10.7K1.2K
$205.00Aug 7Aug 21260.8%53.0%392.4%56318
$210.00Aug 7Sep 18193.8%45.1%330.1%481.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 125 found (best R:R 20.74, avg 4.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$255.00$257.50Aug 21$0.12$2.38$0.1219.83$255.12
$280.00$282.50Aug 14$0.13$2.37$0.1318.23$280.13
$265.00$270.00Aug 21$0.38$4.62$0.3812.16$265.38
$255.00$257.50Aug 14$0.20$2.30$0.2011.50$255.20
$245.00$247.50Aug 7$0.22$2.28$0.2210.36$245.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$215.00Aug 28$0.23$4.77$0.2320.74$219.77
$215.00$212.50Aug 14$0.12$2.38$0.1219.83$214.88
$222.50$220.00Aug 7$0.15$2.35$0.1515.67$222.35
$220.00$215.00Aug 14$0.35$4.65$0.3513.29$219.65
$230.00$227.50Aug 7$0.18$2.32$0.1812.89$229.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 166 found (best R:R 82.33, avg 3.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$207.50Aug 21$7.35$7.35$0.1549.00$207.35
$195.00$200.00Aug 21$4.85$4.85$0.1532.33$199.85
$210.00$212.50Aug 7$2.40$2.40$0.1024.00$212.40
$197.50$220.00Aug 14$21.60$21.60$0.9024.00$219.10
$227.50$230.00Aug 14$2.40$2.40$0.1024.00$229.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$275.00$262.50Aug 14$12.35$12.35$0.1582.33$262.65
$285.00$270.00Aug 7$14.75$14.75$0.2559.00$270.25
$280.00$270.00Aug 21$9.55$9.55$0.4521.22$270.45
$285.00$265.00Aug 28$18.25$18.25$1.7510.43$266.75
$270.00$260.00Aug 21$9.10$9.10$0.9010.11$260.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $1.65, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Aug 7Aug 14$0.10232.2%51.9%
$275.00Aug 7Aug 14$0.12220.2%50.7%
$282.50Aug 7Aug 14$0.12255.7%58.5%
$280.00Aug 7Aug 14$0.25244.1%61.7%
$270.00Aug 7Aug 14$0.27195.6%51.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Aug 7Aug 14$0.27193.8%52.6%
$200.00Aug 7Aug 14$0.30260.8%69.9%
$270.00Aug 7Aug 21$0.30195.6%42.6%
$195.00Aug 7Aug 14$0.40295.5%82.2%
$285.00Aug 7Aug 21$0.40267.2%45.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 79 found (cheapest 2.28% of stock, avg 9.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$240.00Aug 7$1.93$3.53$5.46$234.54$245.462.28%
$237.50Aug 7$2.90$2.63$5.53$231.97$243.032.31%
$235.00Aug 7$4.53$1.40$5.93$229.07$240.932.48%
$242.50Aug 7$1.02$5.20$6.22$236.28$248.722.60%
$245.00Aug 7$0.65$7.15$7.80$237.20$252.803.26%
$232.50Aug 7$7.20$1.38$8.58$223.92$241.083.58%
$230.00Aug 7$9.20$0.33$9.53$220.47$239.533.98%
$247.50Aug 7$0.43$9.20$9.63$237.87$257.134.02%
$227.50Aug 7$11.25$0.15$11.40$216.10$238.904.76%
$250.00Aug 7$0.15$11.65$11.80$238.20$261.804.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.26% of stock, avg 4.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$247.50$225.00Aug 7$0.43$0.20$0.63$224.37$248.13
$247.50$230.00Aug 7$0.43$0.33$0.76$229.24$248.26
$245.00$225.00Aug 7$0.65$0.20$0.85$224.15$245.85
$245.00$230.00Aug 7$0.65$0.33$0.98$229.02$245.98
$242.50$225.00Aug 7$1.02$0.20$1.22$223.78$243.72
$242.50$230.00Aug 7$1.02$0.33$1.35$228.65$243.85
$247.50$235.00Aug 7$0.43$1.40$1.83$233.17$249.33
$247.50$232.50Aug 7$0.43$1.38$1.81$230.69$249.31
$245.00$232.50Aug 7$0.65$1.38$2.03$230.47$247.03
$245.00$235.00Aug 7$0.65$1.40$2.05$232.95$247.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 237 found (best R:R 21.73, avg credit $3.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/205222/228Aug 21$4.78$0.2221.73$200.22$227.28
195/198225/228Aug 14$2.37$0.1318.23$195.13$227.37
200/202220/222Aug 7$2.35$0.1515.67$200.15$222.35
220/225230/235Aug 28$4.70$0.3015.67$220.30$234.70
210/212222/228Aug 21$4.67$0.3314.15$207.83$227.17
210/212220/222Aug 14$2.33$0.1713.71$210.17$222.33
230/232235/238Aug 14$2.33$0.1713.71$230.17$237.33
240/250260/270Sep 18$9.30$0.7013.29$240.70$269.30
212/215228/230Aug 21$2.30$0.2011.50$212.70$229.80
215/220222/228Aug 21$4.60$0.4011.50$215.40$227.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$270.00$275.00$280.00Aug 28$0.06$4.9482.33
$227.50$230.00$232.50Aug 7$0.05$2.4549.00
$252.50$255.00$257.50Aug 7$0.05$2.4549.00
$237.50$240.00$242.50Aug 7$0.06$2.4440.67
$260.00$262.50$265.00Aug 7$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$212.50$215.00Aug 7$0.05$2.4549.00
$207.50$210.00$212.50Aug 7$0.10$2.4024.00
$242.50$245.00$247.50Aug 7$0.10$2.4024.00
$230.00$232.50$235.00Aug 21$0.10$2.4024.00
$260.00$270.00$280.00Aug 21$0.45$9.5521.22

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 $-0.21, 121 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$275.001:2Sep 4-$0.45$9.55
$265.00$275.001:2Sep 11-$0.95$9.05
$255.00$265.001:2Sep 11-$2.20$7.80
$270.00$280.001:2Sep 18-$2.85$7.15
$192.50$210.001:2Aug 7-$11.05$6.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$215.00$200.001:2Sep 4-$0.21$14.79
$240.00$225.001:2Sep 11-$0.55$14.45
$285.00$265.001:2Aug 28-$10.20$9.80
$210.00$200.001:2Aug 28-$0.47$9.53
$210.00$200.001:2Sep 18-$0.86$9.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 6.27%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Sep 18$15.000.530.3%6.27%6.54%881.5K
$240.00Sep 11$11.200.510.3%4.68%4.95%16
$250.00Sep 18$11.100.434.5%4.64%9.09%3363.8K
$240.00Aug 28$9.100.500.3%3.80%4.07%1243
$260.00Sep 18$8.100.348.6%3.38%12.01%1402.1K
$245.00Sep 4$7.700.432.4%3.22%5.58%711
$250.00Sep 11$7.200.394.5%3.01%7.46%17
$245.00Aug 28$7.000.422.4%2.92%5.29%251
$240.00Aug 21$6.500.470.3%2.72%2.99%242958
$270.00Sep 18$5.900.2712.8%2.47%15.27%1426.0K

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 5,647
Total Puts 14,166
Put/Call Ratio 2.51
Net Difference -8,519

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 109,943
Total Puts 80,169
Average Put/Call Ratio 2.01
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