Tour v494
TTWO
TAKE-TWO INTERACTIVE
$241.43 +3.85%
(8/7 10:30) ◀
|
Friday, August 7, 2026 (10:35am)
January 2026
|
▶ (8/7 11:00)
◀ 8/7 10:35 ▶

Option Volume

Detail
ℹ
Current (08/07 10:35am) 21,038
Calls: 6,498 (31%)
Puts: 14,540 (69%)
Prior (06/24) 1,644
Calls: 1,299 (79%)
Puts: 345 (21%)
Current vs Prior +1179.68%
Calls: +400.23% (Calls)
Puts: +4114.49% (Puts)
Prior 7-Day Total 198,547
Calls: 114,229 (58%)
Puts: 84,318 (42%)
Prior 7-Day Average 28,363
Calls: 16,318 (58%)
Puts: 12,045 (42%)
Current vs Prior 7-Day Avg -25.83%
Calls: -60.18%
Puts: +20.71%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 10:35am) $10.56M
Calls: $6.63M (63%)
Puts: $3.94M (37%)
Prior (06/24) $1.71M
Calls: $1.60M (93%)
Puts: $112.2K (7%)
Current vs Prior +516.66%
Calls: +313.97%
Puts: +3407.83%
Prior 7-Day Total $112.67M
Calls: $82.44M (73%)
Puts: $30.24M (27%)
Prior 7-Day Average $16.10M
Calls: $11.78M (73%)
Puts: $4.32M (27%)
Current vs Prior 7-Day Avg -34.38%
Calls: -43.73%
Puts: -8.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:35am) 2.24
Prior (06/24) 0.27
Current vs Prior +742.51%
Prior 7-Day Average 1.80
Current vs Prior 7-Day Avg +24.03%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 10:35am) 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 2.67% | 6.09%6.73% | 15.20%
Prior 8.73% | 10.41%10.98% | 16.88%
Current vs Prior -69.39% | -41.49%-38.70% | -9.97%
Prior 7-Day Avg 7.81% | 9.62%10.98% | 16.88%
Current vs 7-Day Avg -65.79% | -36.73%-38.70% | -9.97%
Prior 7-Day Eod 8.73% | 10.41%10.43% | 16.86%
Current vs 7-Day Eod -69.39% | -41.49%-35.48% | -9.85%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 61.07% | 25.64%
Calls: 83.33% | 18.18%
Puts: 38.81% | 33.11%
Prior 15.15% | 8.15%
Calls: 17.09% | 7.47%
Puts: 13.21% | 8.84%
Current vs Prior +303.10% | +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 +199.46% | +76.10%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($6.63M). Massive premium surge with dollar volume up 517% vs prior. Unusually high activity with volume up 1180% vs prior - elevated interest. Extreme bearish P/C ratio of 2.24 - 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
10:35BULLISHBEARISHBEARISH
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 31 of results (avg 7.0%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1816.3016.60$16.451.8%1530.551.5K
$270.00Sep 186.506.70$6.603.0%1430.286.0K
$250.00Sep 1812.0012.40$12.203.3%3540.453.8K
$260.00Sep 188.809.10$8.953.4%1460.362.1K
$230.00Sep 1821.6022.80$22.205.4%510.664.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 188.709.20$8.955.6%130.341.1K
$240.00Sep 1813.2014.00$13.605.9%350.45943
$285.00Aug 2142.8045.70$44.256.6%10.97--
$285.00Sep 443.3046.60$44.957.3%10.89--
$285.00Aug 2842.9046.20$44.557.4%10.901

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 730.1032.40$31.257.4%11.00100
$212.50Aug 726.7030.10$28.4012.0%11.001
$215.00Aug 725.1027.40$26.258.8%51.00100
$217.50Aug 721.7024.80$23.2513.3%--1.0027
$220.00Aug 719.3022.40$20.8514.9%181.00970
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Aug 742.2045.70$43.958.0%10.993
$270.00Aug 727.5030.70$29.1011.0%10.995
$280.00Aug 1437.4040.70$39.058.5%10.991
$257.50Aug 715.4018.30$16.8517.2%80.9920
$255.00Aug 712.4015.70$14.0523.5%20.9823

Most actively traded options today. High liquidity = easy entry/exit. 191 active (total vol 19.3K, top 10.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2112.8014.90$13.8515.2%6650.742.8K
$230.00Aug 2815.5017.90$16.7014.4%6480.6818
$250.00Aug 213.304.40$3.8528.6%4820.324.6K
$250.00Sep 1812.0012.40$12.203.3%3540.453.8K
$240.00Aug 216.908.50$7.7020.8%2450.52958
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 181.402.95$2.1771.4%10.6K0.11722
$232.50Aug 142.304.60$3.4566.7%5850.3030
$232.50Aug 70.002.40$1.20200.0%3880.2051
$240.00Aug 216.108.50$7.3032.9%3780.482.1K
$240.00Aug 288.8011.30$10.0524.9%3770.471.0K

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 242.8%, max 606.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$285.00Aug 7Sep 11257.1%45.7%462.5%31694
$210.00Aug 7Sep 18214.8%46.1%365.5%3680
$280.00Aug 7Sep 18233.7%50.4%363.7%881.3K
$277.50Aug 7Aug 14221.1%49.0%351.7%566
$275.00Aug 7Sep 11208.3%47.1%342.2%14309
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Aug 7Aug 21284.3%40.2%606.9%56318
$195.00Aug 7Sep 18317.4%46.3%584.9%23755
$200.00Aug 7Sep 18282.3%48.1%487.3%10.7K1.2K
$285.00Aug 7Sep 4257.1%45.8%460.8%23
$210.00Aug 7Sep 18214.8%46.1%365.5%491.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 125 found (best R:R 37.46, avg 4.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$265.00$270.00Aug 21$0.35$4.65$0.3513.29$265.35
$245.00$247.50Aug 7$0.25$2.25$0.259.00$245.25
$275.00$280.00Aug 21$0.50$4.50$0.509.00$275.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$215.00Aug 14$0.13$4.87$0.1337.46$219.87
$210.00$205.00Aug 21$0.18$4.82$0.1826.78$209.82
$202.50$200.00Aug 7$0.10$2.40$0.1024.00$202.40
$210.00$200.00Sep 4$0.45$9.55$0.4521.22$209.55
$215.00$212.50Aug 14$0.12$2.38$0.1219.83$214.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 166 found (best R:R 99.00, avg 3.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$197.50$220.00Aug 14$22.00$22.00$0.5044.00$219.50
$217.50$220.00Aug 7$2.40$2.40$0.1024.00$219.90
$195.00$200.00Aug 28$4.75$4.75$0.2519.00$199.75
$210.00$220.00Aug 21$9.25$9.25$0.7512.33$219.25
$200.00$207.50Aug 21$6.75$6.75$0.759.00$206.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$285.00$270.00Aug 7$14.85$14.85$0.1599.00$270.15
$285.00$280.00Aug 21$4.90$4.90$0.1049.00$280.10
$267.50$257.50Aug 7$9.75$9.75$0.2539.00$257.75
$255.00$250.00Aug 7$4.80$4.80$0.2024.00$250.20
$262.50$260.00Aug 14$2.40$2.40$0.1024.00$260.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 55 found (avg debit $1.61, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Aug 7Aug 14$0.10221.1%49.0%
$275.00Aug 7Aug 14$0.12208.3%47.7%
$282.50Aug 7Aug 14$0.12245.3%55.5%
$210.00Aug 7Aug 21$0.20214.8%40.1%
$270.00Aug 7Aug 14$0.27183.2%47.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Aug 7Aug 14$0.20214.8%53.0%
$200.00Aug 7Aug 14$0.30282.3%73.1%
$285.00Aug 7Aug 21$0.30257.1%42.7%
$280.00Aug 14Aug 21$0.3045.5%43.9%
$205.00Aug 7Aug 14$0.37284.3%69.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 1.97% of stock, avg 9.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$240.00Aug 7$2.65$2.10$4.75$235.25$244.751.97%
$237.50Aug 7$4.30$1.20$5.50$232.00$243.002.28%
$242.50Aug 7$1.83$3.80$5.63$236.87$248.132.33%
$245.00Aug 7$0.80$5.15$5.95$239.05$250.952.46%
$235.00Aug 7$6.00$0.98$6.98$228.02$241.982.89%
$247.50Aug 7$0.55$6.80$7.35$240.15$254.853.04%
$250.00Aug 7$0.13$9.25$9.38$240.62$259.383.89%
$232.50Aug 7$9.10$1.20$10.30$222.20$242.804.27%
$230.00Aug 7$10.80$0.15$10.95$219.05$240.954.54%
$235.00Aug 14$9.75$3.60$13.35$221.65$248.355.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.12% of stock, avg 4.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$230.00Aug 7$0.13$0.15$0.28$229.72$250.28
$272.50$230.00Aug 7$0.38$0.15$0.53$229.47$273.03
$247.50$230.00Aug 7$0.55$0.15$0.70$229.30$248.20
$245.00$230.00Aug 7$0.80$0.15$0.95$229.05$245.95
$250.00$235.00Aug 7$0.13$0.98$1.11$233.89$251.11
$250.00$237.50Aug 7$0.13$1.20$1.33$236.17$251.33
$250.00$232.50Aug 7$0.13$1.20$1.33$231.17$251.33
$272.50$235.00Aug 7$0.38$0.98$1.36$233.64$273.86
$247.50$235.00Aug 7$0.55$0.98$1.53$233.47$249.03
$272.50$237.50Aug 7$0.38$1.20$1.58$235.92$274.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 223 found (best R:R 24.00, avg credit $3.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
225/228232/235Aug 14$2.40$0.1024.00$225.10$234.90
200/202220/222Aug 14$2.35$0.1515.67$200.15$222.35
220/222228/230Aug 14$2.35$0.1515.67$220.15$229.85
225/228235/238Aug 14$2.35$0.1515.67$225.15$237.35
210/212235/238Aug 21$2.32$0.1812.89$210.18$237.32
200/202225/228Aug 14$2.30$0.2011.50$200.20$227.30
200/202230/232Aug 14$2.30$0.2011.50$200.20$232.30
220/225235/240Aug 28$4.60$0.4011.50$220.40$239.60
200/202212/215Aug 7$2.25$0.259.00$200.25$214.75
210/212220/222Aug 14$2.25$0.259.00$210.25$222.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$237.50$240.00Aug 7$0.05$2.4549.00
$252.50$255.00$257.50Aug 7$0.05$2.4549.00
$245.00$247.50$250.00Aug 21$0.05$2.4549.00
$260.00$265.00$270.00Aug 28$0.18$4.8226.78
$225.00$227.50$230.00Aug 14$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$212.50$215.00Aug 7$0.05$2.4549.00
$240.00$250.00$260.00Sep 18$0.20$9.8049.00
$200.00$205.00$210.00Aug 21$0.13$4.8737.46
$215.00$220.00$225.00Sep 4$0.19$4.8125.32
$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 $-0.20, 116 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$275.00$285.001:2Sep 11-$0.53$9.47
$255.00$265.001:2Sep 11-$1.80$8.20
$265.00$275.001:2Sep 11-$2.26$7.74
$270.00$280.001:2Sep 18-$3.10$6.90
$260.00$270.001:2Sep 18-$4.25$5.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$225.001:2Sep 11-$0.20$14.80
$285.00$265.001:2Aug 28-$8.65$11.35
$210.00$200.001:2Aug 28-$0.68$9.32
$210.00$200.001:2Sep 18-$0.79$9.21
$210.00$200.001:2Sep 4-$1.25$8.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 4.97%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Sep 18$12.000.453.5%4.97%8.52%3543.8K
$245.00Sep 4$9.200.471.5%3.81%5.29%711
$260.00Sep 18$8.800.367.7%3.64%11.34%1462.1K
$250.00Sep 11$8.600.423.5%3.56%7.11%17
$245.00Aug 28$7.900.461.5%3.27%4.75%251
$250.00Sep 4$7.200.413.5%2.98%6.53%211
$255.00Sep 11$7.000.375.6%2.90%8.52%12
$270.00Sep 18$6.500.2811.8%2.69%14.53%1436.0K
$250.00Aug 28$6.300.393.5%2.61%6.16%939
$242.50Aug 21$6.000.470.4%2.49%2.93%14108

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 6,498
Total Puts 14,540
Put/Call Ratio 2.24
Net Difference -8,042

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 114,229
Total Puts 84,318
Average Put/Call Ratio 1.80
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