Tour v494
TTWO
TAKE-TWO INTERACTIVE
$240.59 +3.49%
(8/7 10:20) ◀
|
Friday, August 7, 2026 (10:25am)
January 2026
|
▶ (8/7 10:30)
◀ 8/7 10:25 ▶

Option Volume

Detail
ℹ
Current (08/07 10:25am) 20,385
Calls: 6,110 (30%)
Puts: 14,275 (70%)
Prior (06/24) 1,644
Calls: 1,299 (79%)
Puts: 345 (21%)
Current vs Prior +1139.96%
Calls: +370.36% (Calls)
Puts: +4037.68% (Puts)
Prior 7-Day Total 193,349
Calls: 111,809 (58%)
Puts: 81,540 (42%)
Prior 7-Day Average 27,621
Calls: 15,972 (58%)
Puts: 11,648 (42%)
Current vs Prior 7-Day Avg -26.20%
Calls: -61.75%
Puts: +22.55%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 10:25am) $10.17M
Calls: $6.23M (61%)
Puts: $3.94M (39%)
Prior (06/24) $1.71M
Calls: $1.60M (93%)
Puts: $112.2K (7%)
Current vs Prior +493.59%
Calls: +289.21%
Puts: +3408.77%
Prior 7-Day Total $108.57M
Calls: $77.55M (71%)
Puts: $31.02M (29%)
Prior 7-Day Average $15.51M
Calls: $11.08M (71%)
Puts: $4.43M (29%)
Current vs Prior 7-Day Avg -34.44%
Calls: -43.76%
Puts: -11.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:25am) 2.34
Prior (06/24) 0.27
Current vs Prior +779.68%
Prior 7-Day Average 1.89
Current vs Prior 7-Day Avg +23.92%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 10:25am) 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 2.68% | 5.99%6.71% | 15.11%
Prior 8.73% | 10.41%10.98% | 16.88%
Current vs Prior -69.29% | -42.49%-38.86% | -10.51%
Prior 7-Day Avg 7.81% | 9.62%10.98% | 16.88%
Current vs 7-Day Avg -65.67% | -37.81%-38.86% | -10.51%
Prior 7-Day Eod 8.73% | 10.41%10.43% | 16.86%
Current vs 7-Day Eod -69.29% | -42.49%-35.65% | -10.40%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 59.43% | 25.85%
Calls: 78.57% | 19.85%
Puts: 40.30% | 31.85%
Prior 15.15% | 8.15%
Calls: 17.09% | 7.47%
Puts: 13.21% | 8.84%
Current vs Prior +292.28% | +217.18%
Prior 7-Day Avg 20.39% | 14.56%
Calls: 20.39% | 13.01%
Puts: 20.39% | 16.11%
Current vs 7-Day Avg +191.42% | +77.54%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($6.23M). Massive premium surge with dollar volume up 494% vs prior. Unusually high activity with volume up 1140% vs prior - elevated interest. Extreme bearish P/C ratio of 2.34 - heavy put buying.

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
10:25BULLISHBEARISHBEARISH
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 28 of results (avg 6.9%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1815.6015.90$15.751.9%1380.541.5K
$250.00Sep 1811.5011.80$11.652.6%3490.443.8K
$260.00Sep 188.408.70$8.553.5%1400.352.1K
$230.00Sep 1820.8021.60$21.203.8%480.654.9K
$280.00Sep 184.504.70$4.604.3%730.211.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 1842.0044.70$43.356.2%--0.7928
$240.00Sep 1813.4014.30$13.856.5%--0.46943
$285.00Aug 743.5046.50$45.006.7%10.993
$285.00Sep 444.0047.30$45.657.2%10.90--
$285.00Aug 2843.7047.00$45.357.3%10.911

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. 88 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 728.6031.60$30.1010.0%11.00100
$212.50Aug 726.0029.30$27.6511.9%11.001
$215.00Aug 723.6026.80$25.2012.7%51.00100
$217.50Aug 721.0023.90$22.4512.9%--1.0027
$220.00Aug 718.5021.50$20.0015.0%181.00970
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Aug 743.5046.50$45.006.7%10.993
$270.00Aug 728.2031.50$29.8511.1%10.995
$257.50Aug 716.1019.00$17.5516.5%--0.9920
$255.00Aug 713.4016.40$14.9020.1%20.9823
$267.50Aug 725.7029.00$27.3512.1%40.98--

Most actively traded options today. High liquidity = easy entry/exit. 184 active (total vol 18.8K, top 10.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2113.0014.20$13.608.8%6650.732.8K
$230.00Aug 2815.3017.50$16.4013.4%6480.6718
$250.00Aug 212.754.00$3.3837.0%4800.304.6K
$250.00Sep 1811.5011.80$11.652.6%3490.443.8K
$240.00Aug 216.608.10$7.3520.4%2430.51958
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 181.502.95$2.2365.0%10.6K0.11722
$232.50Aug 142.455.00$3.7368.4%5850.3230
$232.50Aug 70.052.50$1.27192.9%3880.2251
$240.00Aug 288.9011.60$10.2526.3%3770.471.0K
$240.00Aug 216.308.80$7.5533.1%3760.492.1K

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 239.1%, max 576.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$285.00Aug 7Sep 11258.3%45.6%466.0%31694
$275.00Aug 7Sep 11210.5%44.9%368.7%13309
$280.00Aug 7Sep 18234.4%50.0%368.7%881.3K
$265.00Aug 7Sep 11199.9%44.6%348.7%13323
$277.50Aug 7Aug 14222.9%49.9%347.1%566
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Aug 7Sep 18307.8%45.5%576.2%23755
$200.00Aug 7Sep 18273.4%47.7%473.0%10.7K1.2K
$285.00Aug 7Sep 4258.3%46.4%456.1%23
$205.00Aug 7Aug 21274.8%55.0%399.4%56318
$210.00Aug 7Sep 18205.9%46.1%346.7%491.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 124 found (best R:R 19.83, avg 4.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$275.00$280.00Aug 21$0.50$4.50$0.509.00$275.50
$265.00$270.00Aug 28$0.50$4.50$0.509.00$265.50
$275.00$285.00Sep 11$1.07$8.93$1.078.35$276.07
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$215.00$212.50Aug 14$0.12$2.38$0.1219.83$214.88
$230.00$227.50Aug 21$0.12$2.38$0.1219.83$229.88
$210.00$200.00Aug 28$0.61$9.39$0.6115.39$209.39
$225.00$222.50Aug 7$0.17$2.33$0.1713.71$224.83
$220.00$215.00Aug 14$0.35$4.65$0.3513.29$219.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 165 found (best R:R 49.00, avg 3.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$200.00Aug 28$4.90$4.90$0.1049.00$199.90
$197.50$220.00Aug 14$21.85$21.85$0.6533.62$219.35
$200.00$207.50Aug 21$7.20$7.20$0.3024.00$207.20
$195.00$200.00Sep 18$4.75$4.75$0.2519.00$199.75
$230.00$232.50Aug 14$2.35$2.35$0.1515.67$232.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$267.50$257.50Aug 7$9.80$9.80$0.2049.00$257.70
$275.00$262.50Aug 14$12.25$12.25$0.2549.00$262.75
$280.00$275.00Aug 14$4.80$4.80$0.2024.00$275.20
$280.00$270.00Aug 21$9.40$9.40$0.6015.67$270.60
$262.50$260.00Aug 14$2.30$2.30$0.2011.50$260.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $1.68, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Aug 7Aug 14$0.10222.9%49.9%
$275.00Aug 7Aug 14$0.12210.5%48.6%
$282.50Aug 7Aug 14$0.12246.7%56.4%
$280.00Aug 7Aug 14$0.25234.4%59.5%
$270.00Aug 7Aug 14$0.27186.0%48.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Aug 7Aug 14$0.27205.9%54.8%
$200.00Aug 7Aug 14$0.30273.4%72.1%
$195.00Aug 7Aug 14$0.40307.8%84.5%
$205.00Aug 7Aug 14$0.45274.8%70.3%
$202.50Aug 7Aug 14$0.50346.6%80.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 80 found (cheapest 1.89% of stock, avg 9.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$240.00Aug 7$2.10$2.45$4.55$235.45$244.551.89%
$237.50Aug 7$3.65$1.38$5.03$232.47$242.532.09%
$242.50Aug 7$1.28$4.35$5.63$236.87$248.132.34%
$235.00Aug 7$5.60$1.00$6.60$228.40$241.602.74%
$245.00Aug 7$0.80$5.90$6.70$238.30$251.702.78%
$247.50Aug 7$0.48$7.65$8.13$239.37$255.633.38%
$232.50Aug 7$8.10$1.27$9.37$223.13$241.873.89%
$250.00Aug 7$0.18$9.70$9.88$240.12$259.884.11%
$230.00Aug 7$10.30$0.30$10.60$219.40$240.604.41%
$227.50Aug 7$12.55$0.10$12.65$214.85$240.155.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 161 found (cheapest 0.20% of stock, avg 4.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$230.00Aug 7$0.18$0.30$0.48$229.52$250.48
$247.50$230.00Aug 7$0.48$0.30$0.78$229.22$248.28
$245.00$230.00Aug 7$0.80$0.30$1.10$228.90$246.10
$250.00$235.00Aug 7$0.18$1.00$1.18$233.82$251.18
$250.00$232.50Aug 7$0.18$1.27$1.45$231.05$251.45
$247.50$235.00Aug 7$0.48$1.00$1.48$233.52$248.98
$250.00$237.50Aug 7$0.18$1.38$1.56$235.94$251.56
$242.50$230.00Aug 7$1.28$0.30$1.58$228.42$244.08
$247.50$232.50Aug 7$0.48$1.27$1.75$230.75$249.25
$245.00$235.00Aug 7$0.80$1.00$1.80$233.20$246.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 218 found (best R:R 24.00, avg credit $3.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/202220/222Aug 7$2.40$0.1024.00$200.10$222.40
222/225230/232Aug 7$2.37$0.1318.23$222.63$232.37
225/228238/240Aug 14$2.35$0.1515.67$225.15$239.85
210/212222/225Aug 14$2.33$0.1713.71$210.17$224.83
200/202225/228Aug 14$2.30$0.2011.50$200.20$227.30
230/235240/245Aug 28$4.60$0.4011.50$230.40$244.60
222/225228/230Aug 14$2.27$0.239.87$222.73$229.77
210/212232/235Aug 21$2.27$0.239.87$210.23$234.77
240/250260/270Sep 18$9.05$0.959.53$240.95$269.05
230/232235/238Aug 21$2.25$0.259.00$230.25$237.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$252.50$255.00$257.50Aug 7$0.05$2.4549.00
$250.00$255.00$260.00Sep 4$0.10$4.9049.00
$260.00$262.50$265.00Aug 7$0.06$2.4440.67
$265.00$267.50$270.00Aug 7$0.06$2.4440.67
$220.00$230.00$240.00Sep 18$0.30$9.7032.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$235.00$240.00Aug 28$0.05$4.9599.00
$240.00$250.00$260.00Sep 18$0.15$9.8565.67
$210.00$212.50$215.00Aug 7$0.05$2.4549.00
$250.00$255.00$260.00Aug 14$0.15$4.8532.33
$260.00$270.00$280.00Aug 21$0.30$9.7032.33

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 $-0.25, 119 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$275.001:2Sep 4$0.00$10.00
$275.00$285.001:2Sep 11-$0.91$9.09
$265.00$275.001:2Sep 11-$1.35$8.65
$255.00$265.001:2Sep 11-$2.05$7.95
$270.00$280.001:2Sep 18-$2.95$7.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$215.00$200.001:2Sep 4-$0.25$14.75
$240.00$225.001:2Sep 11-$0.35$14.65
$285.00$265.001:2Aug 28-$8.85$11.15
$210.00$200.001:2Aug 28-$0.66$9.34
$210.00$200.001:2Sep 18-$0.76$9.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 4.78%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Sep 18$11.500.443.9%4.78%8.69%3493.8K
$260.00Sep 18$8.400.358.1%3.49%11.56%1402.1K
$245.00Sep 4$8.300.461.8%3.45%5.28%711
$245.00Aug 28$7.700.451.8%3.20%5.03%251
$250.00Sep 11$7.700.413.9%3.20%7.11%17
$250.00Sep 4$6.300.393.9%2.62%6.53%211
$270.00Sep 18$6.100.2812.2%2.54%14.76%1426.0K
$255.00Sep 11$5.900.356.0%2.45%8.44%12
$242.50Aug 21$5.800.460.8%2.41%3.20%14108
$250.00Aug 28$5.800.383.9%2.41%6.32%939

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 6,110
Total Puts 14,275
Put/Call Ratio 2.34
Net Difference -8,165

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 111,809
Total Puts 81,540
Average Put/Call Ratio 1.89
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