Tour v494
TTWO
TAKE-TWO INTERACTIVE
$240.56 +3.48%
(8/7 10:25) ◀
|
Friday, August 7, 2026 (10:30am)
January 2026
|
▶ (8/7 10:35)
◀ 8/7 10:30 ▶

Option Volume

Detail
ℹ
Current (08/07 10:30am) 20,642
Calls: 6,277 (30%)
Puts: 14,365 (70%)
Prior (06/24) 1,644
Calls: 1,299 (79%)
Puts: 345 (21%)
Current vs Prior +1155.60%
Calls: +383.22% (Calls)
Puts: +4063.77% (Puts)
Prior 7-Day Total 196,048
Calls: 113,088 (58%)
Puts: 82,960 (42%)
Prior 7-Day Average 28,006
Calls: 16,155 (58%)
Puts: 11,851 (42%)
Current vs Prior 7-Day Avg -26.30%
Calls: -61.15%
Puts: +21.21%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 10:30am) $10.29M
Calls: $6.39M (62%)
Puts: $3.89M (38%)
Prior (06/24) $1.71M
Calls: $1.60M (93%)
Puts: $112.2K (7%)
Current vs Prior +500.55%
Calls: +299.50%
Puts: +3368.13%
Prior 7-Day Total $110.78M
Calls: $80.19M (72%)
Puts: $30.58M (28%)
Prior 7-Day Average $15.83M
Calls: $11.46M (72%)
Puts: $4.37M (28%)
Current vs Prior 7-Day Avg -35.00%
Calls: -44.18%
Puts: -10.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:30am) 2.29
Prior (06/24) 0.27
Current vs Prior +761.68%
Prior 7-Day Average 1.84
Current vs Prior 7-Day Avg +24.44%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 10:30am) 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 2.70% | 6.07%6.80% | 15.05%
Prior 8.73% | 10.41%10.98% | 16.88%
Current vs Prior -69.04% | -41.68%-38.10% | -10.87%
Prior 7-Day Avg 7.81% | 9.62%10.98% | 16.88%
Current vs 7-Day Avg -65.40% | -36.94%-38.10% | -10.87%
Prior 7-Day Eod 8.73% | 10.41%10.43% | 16.86%
Current vs 7-Day Eod -69.04% | -41.68%-34.85% | -10.76%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 57.41% | 25.64%
Calls: 74.51% | 20.90%
Puts: 40.30% | 30.38%
Prior 15.15% | 8.15%
Calls: 17.09% | 7.47%
Puts: 13.21% | 8.84%
Current vs Prior +278.94% | +214.60%
Prior 7-Day Avg 20.39% | 14.56%
Calls: 20.39% | 13.01%
Puts: 20.39% | 16.11%
Current vs 7-Day Avg +181.51% | +76.10%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($6.39M). Massive premium surge with dollar volume up 501% vs prior. Unusually high activity with volume up 1156% vs prior - elevated interest. Extreme bearish P/C ratio of 2.29 - 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
10:30BULLISHBEARISHBEARISH
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 7.0%, best 2.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 188.508.70$8.602.3%1400.352.1K
$240.00Sep 1815.6016.00$15.802.5%1460.541.5K
$250.00Sep 1811.5011.80$11.652.6%3520.443.8K
$270.00Sep 186.206.40$6.303.2%1420.276.0K
$230.00Sep 1820.9021.80$21.354.2%480.654.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Aug 743.5046.30$44.906.2%11.003
$285.00Sep 444.0047.30$45.657.2%10.90--
$240.00Sep 1813.2014.20$13.707.3%20.47943
$285.00Aug 2143.1046.40$44.757.4%10.97--
$285.00Aug 2843.5046.90$45.207.5%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
$200.00Aug 2139.0042.40$40.708.4%11.0042
$210.00Aug 728.7031.30$30.008.7%10.99100
$212.50Aug 726.2029.50$27.8511.8%10.991
$220.00Aug 719.0021.50$20.2512.3%180.99970
$222.50Aug 716.2019.60$17.9019.0%70.996
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$255.00Aug 713.4016.40$14.9020.1%21.0023
$257.50Aug 716.1018.80$17.4515.5%--1.0020
$267.50Aug 725.5028.80$27.1512.2%41.00--
$270.00Aug 727.9031.40$29.6511.8%11.005
$285.00Aug 743.5046.30$44.906.2%11.003

Most actively traded options today. High liquidity = easy entry/exit. 188 active (total vol 19.0K, top 10.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2112.8014.20$13.5010.4%6650.722.8K
$230.00Aug 2815.5017.70$16.6013.3%6480.6718
$250.00Aug 213.504.10$3.8015.8%4810.314.6K
$250.00Sep 1811.5011.80$11.652.6%3520.443.8K
$240.00Aug 216.908.00$7.4514.8%2450.50958
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 181.402.95$2.1771.4%10.6K0.11722
$232.50Aug 142.354.70$3.5366.6%5850.3230
$232.50Aug 70.052.45$1.25192.0%3880.2151
$240.00Aug 216.408.80$7.6031.6%3780.492.1K
$240.00Aug 289.2011.50$10.3522.2%3770.481.0K

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 233.9%, max 585.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$285.00Aug 7Sep 11257.6%45.0%472.1%31694
$280.00Aug 7Sep 18234.0%50.2%366.3%881.3K
$210.00Aug 7Sep 18210.1%45.2%364.6%2680
$275.00Aug 7Sep 11209.3%46.8%347.0%14309
$277.50Aug 7Aug 14221.9%50.0%344.0%566
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Aug 7Sep 18312.6%45.6%585.5%23755
$200.00Aug 7Sep 18277.9%47.3%488.2%10.7K1.2K
$285.00Aug 7Sep 4257.6%46.1%458.8%23
$205.00Aug 7Aug 21279.6%55.0%408.6%56318
$210.00Aug 7Sep 18210.1%45.2%364.6%491.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 126 found (best R:R 37.46, avg 4.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$265.00$270.00Aug 21$0.13$4.87$0.1337.46$265.13
$275.00$280.00Aug 28$0.25$4.75$0.2519.00$275.25
$280.00$285.00Aug 28$0.25$4.75$0.2519.00$280.25
$280.00$282.50Aug 14$0.13$2.37$0.1318.23$280.13
$252.50$255.00Aug 14$0.20$2.30$0.2011.50$252.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$215.00Aug 14$0.15$4.85$0.1532.33$219.85
$202.50$200.00Aug 7$0.10$2.40$0.1024.00$202.40
$215.00$212.50Aug 14$0.12$2.38$0.1219.83$214.88
$210.00$200.00Aug 28$0.58$9.42$0.5816.24$209.42
$225.00$222.50Aug 7$0.17$2.33$0.1713.71$224.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 166 found (best R:R 32.33, avg 2.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$200.00Sep 18$4.85$4.85$0.1532.33$199.85
$197.50$220.00Aug 14$21.70$21.70$0.8027.13$219.20
$200.00$207.50Aug 21$7.15$7.15$0.3520.43$207.15
$195.00$200.00Aug 28$4.75$4.75$0.2519.00$199.75
$217.50$220.00Aug 7$2.35$2.35$0.1515.67$219.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$267.50$257.50Aug 7$9.70$9.70$0.3032.33$257.80
$275.00$262.50Aug 14$12.10$12.10$0.4030.25$262.90
$280.00$270.00Aug 21$9.50$9.50$0.5019.00$270.50
$250.00$247.50Aug 7$2.35$2.35$0.1515.67$247.65
$262.50$260.00Aug 14$2.35$2.35$0.1515.67$260.15

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$0.10221.9%50.0%
$275.00Aug 7Aug 14$0.12209.3%48.7%
$282.50Aug 7Aug 14$0.12246.0%56.6%
$195.00Aug 21Aug 28$0.1562.9%61.6%
$280.00Aug 7Aug 14$0.25234.0%59.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Aug 7Aug 14$0.20210.1%51.9%
$200.00Aug 7Aug 14$0.30277.9%72.0%
$195.00Aug 7Aug 14$0.40312.6%84.4%
$205.00Aug 7Aug 14$0.45279.6%70.2%
$212.50Aug 7Aug 14$0.50193.7%57.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 1.91% of stock, avg 9.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$240.00Aug 7$2.35$2.25$4.60$235.40$244.601.91%
$237.50Aug 7$4.20$1.35$5.55$231.95$243.052.31%
$242.50Aug 7$1.73$4.15$5.88$236.62$248.382.44%
$245.00Aug 7$0.75$5.65$6.40$238.60$251.402.66%
$235.00Aug 7$6.00$0.98$6.98$228.02$241.982.90%
$247.50Aug 7$0.50$7.50$8.00$239.50$255.503.33%
$232.50Aug 7$8.35$1.25$9.60$222.90$242.103.99%
$250.00Aug 7$0.10$9.85$9.95$240.05$259.954.14%
$230.00Aug 7$10.20$0.30$10.50$219.50$240.504.36%
$227.50Aug 7$12.85$0.10$12.95$214.55$240.455.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.28% of stock, avg 4.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$272.50$230.00Aug 7$0.38$0.30$0.68$229.32$273.18
$247.50$230.00Aug 7$0.50$0.30$0.80$229.20$248.30
$245.00$230.00Aug 7$0.75$0.30$1.05$228.95$246.05
$272.50$235.00Aug 7$0.38$0.98$1.36$233.64$273.86
$247.50$235.00Aug 7$0.50$0.98$1.48$233.52$248.98
$272.50$232.50Aug 7$0.38$1.25$1.63$230.87$274.13
$245.00$235.00Aug 7$0.75$0.98$1.73$233.27$246.73
$272.50$237.50Aug 7$0.38$1.35$1.73$235.77$274.23
$247.50$232.50Aug 7$0.50$1.25$1.75$230.75$249.25
$247.50$237.50Aug 7$0.50$1.35$1.85$235.65$249.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 223 found (best R:R 19.83, avg credit $3.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
225/228232/235Aug 14$2.38$0.1219.83$225.12$234.88
195/198225/228Aug 14$2.37$0.1318.23$195.13$227.37
195/198230/232Aug 14$2.37$0.1318.23$195.13$232.37
210/212228/230Aug 14$2.35$0.1515.67$210.15$229.85
230/232238/240Aug 14$2.35$0.1515.67$230.15$239.85
210/212220/222Aug 21$2.35$0.1515.67$210.15$222.35
225/228238/240Aug 14$2.33$0.1713.71$225.17$239.83
220/225230/235Aug 28$4.65$0.3513.29$220.35$234.65
230/232240/242Aug 14$2.30$0.2011.50$230.20$242.30
220/222225/228Aug 14$2.28$0.2210.36$220.22$227.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 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
$237.50$240.00$242.50Aug 14$0.05$2.4549.00
$255.00$260.00$265.00Aug 28$0.10$4.9049.00
$220.00$230.00$240.00Sep 18$0.20$9.8049.00
$265.00$270.00$275.00Aug 21$0.13$4.8737.46
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Sep 18$0.10$9.9099.00
$215.00$220.00$225.00Sep 4$0.09$4.9154.56
$210.00$212.50$215.00Aug 7$0.05$2.4549.00
$250.00$255.00$260.00Aug 14$0.15$4.8532.33
$202.50$205.00$207.50Aug 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. 138 found (best net $-0.25, 117 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$275.00$285.001:2Sep 11-$0.38$9.62
$255.00$265.001:2Sep 11-$1.70$8.30
$265.00$275.001:2Sep 11-$2.31$7.69
$270.00$280.001:2Sep 18-$3.00$7.00
$260.00$270.001:2Sep 18-$4.00$6.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$215.00$200.001:2Sep 4-$0.25$14.75
$240.00$225.001:2Sep 11-$0.45$14.55
$285.00$265.001:2Aug 28-$8.80$11.20
$210.00$200.001:2Aug 28-$0.67$9.33
$210.00$200.001:2Sep 18-$0.79$9.21

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 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Sep 18$11.500.443.9%4.78%8.70%3523.8K
$245.00Sep 4$9.200.461.9%3.82%5.67%711
$250.00Sep 11$8.600.423.9%3.57%7.50%17
$260.00Sep 18$8.500.358.1%3.53%11.61%1402.1K
$245.00Aug 28$7.600.451.9%3.16%5.00%251
$250.00Sep 4$7.200.403.9%2.99%6.92%211
$255.00Sep 11$7.000.376.0%2.91%8.91%12
$270.00Sep 18$6.200.2712.2%2.58%14.82%1426.0K
$242.50Aug 21$6.000.450.8%2.49%3.30%14108
$250.00Aug 28$5.900.383.9%2.45%6.38%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 6,277
Total Puts 14,365
Put/Call Ratio 2.29
Net Difference -8,088

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 113,088
Total Puts 82,960
Average Put/Call Ratio 1.84
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