Tour v494
TTWO
TAKE-TWO INTERACTIVE
$242.21 +4.19%
(8/7 10:35) ◀
|
Friday, August 7, 2026 (11:00am)
January 2026
|
▶ (8/7 12:01)
◀ 8/7 11:00 ▶

Option Volume

Detail
ℹ
Current (08/07 11:00am) 22,922
Calls: 7,755 (34%)
Puts: 15,167 (66%)
Prior --
Calls: 3,129 (31%)
Puts: 6,807 (69%)
Current vs Prior +0.00%
Calls: +147.84% (Calls)
Puts: +122.81% (Puts)
Prior 7-Day Total 200,128
Calls: 115,335 (58%)
Puts: 84,793 (42%)
Prior 7-Day Average 28,589
Calls: 16,476 (58%)
Puts: 12,113 (42%)
Current vs Prior 7-Day Avg -19.82%
Calls: -52.93%
Puts: +25.21%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 11:00am) $11.65M
Calls: $8.09M (69%)
Puts: $3.56M (31%)
Prior --
Calls: $3.35M (54%)
Puts: $2.90M (46%)
Current vs Prior +0.00%
Calls: +141.43%
Puts: +22.68%
Prior 7-Day Total $114.12M
Calls: $84.16M (74%)
Puts: $29.96M (26%)
Prior 7-Day Average $16.30M
Calls: $12.02M (74%)
Puts: $4.28M (26%)
Current vs Prior 7-Day Avg -28.57%
Calls: -32.72%
Puts: -16.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:00am) 1.96
Prior 1.00
Current vs Prior +95.58%
Prior 7-Day Average 1.75
Current vs Prior 7-Day Avg +11.69%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 11:00am) 242,712
Calls: 152,480 (63%)
Puts: 90,232 (37%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
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 2.58% | 5.88%6.65% | 14.72%
Prior 8.73% | 10.41%10.98% | 16.88%
Current vs Prior -70.44% | -43.46%-39.46% | -12.83%
Prior 7-Day Avg 7.81% | 9.62%10.98% | 16.88%
Current vs 7-Day Avg -66.96% | -38.87%-39.46% | -12.83%
Prior 7-Day Eod 8.73% | 10.41%10.43% | 16.86%
Current vs 7-Day Eod -70.44% | -43.46%-36.28% | -12.71%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.86% | 23.55%
Calls: 33.33% | 16.00%
Puts: 22.39% | 31.11%
Prior 15.15% | 8.15%
Calls: 17.09% | 7.47%
Puts: 13.21% | 8.84%
Current vs Prior +83.89% | +188.96%
Prior 7-Day Avg 20.39% | 14.56%
Calls: 20.39% | 13.01%
Puts: 20.39% | 16.11%
Current vs 7-Day Avg +36.61% | +61.74%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($8.09M). Extreme bearish P/C ratio of 1.96 - heavy put buying. P/C ratio rising 96% - increased hedging/bearish positioning. Call-heavy open interest (152,480 calls vs 90,232 puts) suggests bullish 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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
11:00BULLISHBEARISHBEARISH
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 33 of results (avg 6.5%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1816.7017.20$16.952.9%2390.561.5K
$250.00Sep 1812.4012.80$12.603.2%4590.463.8K
$230.00Sep 1822.1023.00$22.554.0%900.674.9K
$260.00Sep 189.109.50$9.304.3%2260.372.1K
$270.00Sep 186.707.00$6.854.4%1690.296.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Sep 1849.3051.70$50.504.8%--0.8221
$260.00Sep 1825.2026.80$26.006.2%--0.63298
$290.00Aug 1446.4049.40$47.906.3%20.94--
$285.00Aug 741.4044.10$42.756.3%10.993
$290.00Aug 2146.4049.50$47.956.5%--0.9712

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. 90 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 730.8033.80$32.309.3%11.00100
$212.50Aug 728.1031.10$29.6010.1%11.001
$215.00Aug 725.6028.60$27.1011.1%51.00100
$217.50Aug 723.1025.90$24.5011.4%--1.0027
$220.00Aug 720.8023.40$22.1011.8%181.00970
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Aug 741.4044.10$42.756.3%10.993
$270.00Aug 726.5029.40$27.9510.4%10.995
$280.00Aug 1436.5039.50$38.007.9%10.991
$257.50Aug 713.6017.00$15.3022.2%160.9920
$255.00Aug 711.5014.50$13.0023.1%20.9923

Most actively traded options today. High liquidity = easy entry/exit. 206 active (total vol 21.1K, top 10.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2114.0015.60$14.8010.8%6670.752.8K
$230.00Aug 2816.5019.00$17.7514.1%6500.6918
$250.00Aug 213.804.70$4.2521.2%4970.344.6K
$250.00Sep 1812.4012.80$12.603.2%4590.463.8K
$250.00Aug 70.050.40$0.23152.2%3900.091.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 181.401.90$1.6530.3%10.6K0.09722
$232.50Aug 141.902.85$2.3839.9%5900.2530
$240.00Aug 215.706.70$6.2016.1%5170.462.1K
$240.00Aug 288.7010.00$9.3513.9%5150.441.0K
$232.50Aug 70.000.20$0.10200.0%3900.0451

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 57 strikes (avg 256.6%, max 1208.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$285.00Aug 7Sep 11258.1%44.5%480.2%31694
$290.00Aug 7Sep 18282.1%51.7%445.5%321.7K
$210.00Aug 7Sep 18232.0%45.7%407.9%3680
$277.50Aug 7Aug 14220.1%47.4%364.2%566
$280.00Aug 7Sep 18233.2%50.4%363.0%901.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Aug 7Sep 18608.9%46.5%1208.7%33755
$205.00Aug 7Aug 21305.5%41.1%643.0%62318
$200.00Aug 7Sep 18302.4%45.1%571.1%10.7K1.2K
$285.00Aug 7Sep 4258.1%45.9%462.1%23
$210.00Aug 7Sep 18232.0%45.7%407.9%811.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 124 found (best R:R 57.82, avg 4.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$290.00Aug 21$0.17$9.83$0.1757.82$280.17
$270.00$275.00Aug 21$0.15$4.85$0.1532.33$270.15
$250.00$252.50Aug 7$0.13$2.37$0.1318.23$250.13
$275.00$280.00Aug 21$0.50$4.50$0.509.00$275.50
$260.00$265.00Aug 21$0.55$4.45$0.558.09$260.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$205.00Aug 21$0.15$4.85$0.1532.33$209.85
$202.50$200.00Aug 7$0.10$2.40$0.1024.00$202.40
$217.50$215.00Aug 14$0.10$2.40$0.1024.00$217.40
$200.00$195.00Sep 18$0.35$4.65$0.3513.29$199.65
$215.00$212.50Aug 21$0.20$2.30$0.2011.50$214.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 170 found (best R:R 99.00, avg 4.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$207.50Aug 21$7.40$7.40$0.1074.00$207.40
$197.50$220.00Aug 14$21.95$21.95$0.5539.91$219.45
$195.00$200.00Aug 21$4.85$4.85$0.1532.33$199.85
$217.50$220.00Aug 7$2.40$2.40$0.1024.00$219.90
$222.50$227.50Aug 21$4.80$4.80$0.2024.00$227.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$280.00Aug 14$9.90$9.90$0.1099.00$280.10
$285.00$270.00Aug 7$14.80$14.80$0.2074.00$270.20
$280.00$270.00Aug 21$9.70$9.70$0.3032.33$270.30
$275.00$262.50Aug 14$11.90$11.90$0.6019.83$263.10
$285.00$280.00Aug 21$4.75$4.75$0.2519.00$280.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $1.55, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Aug 7Aug 14$0.10220.1%47.4%
$275.00Aug 7Aug 14$0.12207.5%46.1%
$282.50Aug 7Aug 14$0.12245.7%54.0%
$270.00Aug 7Aug 14$0.27180.7%45.9%
$210.00Aug 7Aug 21$0.35232.0%40.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Aug 14Aug 21$0.0579.4%45.5%
$215.00Aug 7Aug 14$0.07227.5%43.9%
$217.50Aug 7Aug 14$0.20196.8%44.1%
$220.00Aug 7Aug 14$0.25163.0%41.0%
$285.00Aug 7Aug 21$0.25258.1%41.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 86 found (cheapest 1.99% of stock, avg 10.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$240.00Aug 7$3.60$1.23$4.83$235.17$244.831.99%
$242.50Aug 7$2.23$2.65$4.88$237.62$247.382.01%
$245.00Aug 7$1.30$4.30$5.60$239.40$250.602.31%
$237.50Aug 7$5.25$0.65$5.90$231.60$243.402.44%
$247.50Aug 7$0.57$6.00$6.57$240.93$254.072.71%
$235.00Aug 7$7.25$0.33$7.58$227.42$242.583.13%
$250.00Aug 7$0.23$8.10$8.33$241.67$258.333.44%
$232.50Aug 7$9.40$0.10$9.50$223.00$242.003.92%
$230.00Aug 7$12.15$0.05$12.20$217.80$242.205.04%
$240.00Aug 14$7.50$5.05$12.55$227.45$252.555.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.23% of stock, avg 4.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$235.00Aug 7$0.23$0.33$0.56$234.44$250.56
$272.50$235.00Aug 7$0.38$0.33$0.71$234.29$273.21
$250.00$237.50Aug 7$0.23$0.65$0.88$236.62$250.88
$247.50$235.00Aug 7$0.57$0.33$0.90$234.10$248.40
$272.50$237.50Aug 7$0.38$0.65$1.03$236.47$273.53
$247.50$237.50Aug 7$0.57$0.65$1.22$236.28$248.72
$250.00$195.00Aug 7$0.23$1.05$1.28$193.72$251.28
$272.50$195.00Aug 7$0.38$1.05$1.43$193.57$273.93
$250.00$240.00Aug 7$0.23$1.23$1.46$238.54$251.46
$272.50$240.00Aug 7$0.38$1.23$1.61$238.39$274.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 198 found (best R:R 15.67, avg credit $3.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
225/230235/240Aug 28$4.70$0.3015.67$225.30$239.70
210/212225/228Aug 14$2.33$0.1713.71$210.17$227.33
210/212230/232Aug 14$2.33$0.1713.71$210.17$232.33
215/218228/230Aug 14$2.30$0.2011.50$215.20$229.80
220/222225/228Aug 14$2.30$0.2011.50$220.20$227.30
220/222230/232Aug 14$2.30$0.2011.50$220.20$232.30
222/225230/232Aug 14$2.30$0.2011.50$222.70$232.30
250/260270/280Sep 18$9.10$0.9010.11$250.90$279.10
232/235238/240Aug 14$2.27$0.239.87$232.73$239.77
200/202232/235Aug 7$2.25$0.259.00$200.25$234.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$285.00$290.00Aug 28$0.09$4.9154.56
$250.00$255.00$260.00Sep 4$0.10$4.9049.00
$250.00$252.50$255.00Aug 7$0.06$2.4440.67
$252.50$255.00$257.50Aug 7$0.07$2.4334.71
$230.00$235.00$240.00Aug 28$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Sep 18$0.10$9.9099.00
$250.00$260.00$270.00Sep 18$0.15$9.8565.67
$200.00$205.00$210.00Aug 21$0.08$4.9261.50
$227.50$230.00$232.50Aug 7$0.05$2.4549.00
$242.50$245.00$247.50Aug 7$0.05$2.4549.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 143 found (best net $-0.75, 121 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$197.50$220.001:2Aug 14-$0.75$21.75
$280.00$290.001:2Aug 21-$0.01$9.99
$275.00$285.001:2Sep 11-$0.53$9.47
$265.00$275.001:2Sep 4-$1.25$8.75
$265.00$275.001:2Sep 11-$1.66$8.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$225.001:2Sep 11-$0.25$14.75
$285.00$265.001:2Aug 28-$7.75$12.25
$210.00$200.001:2Sep 18$0.00$10.00
$210.00$200.001:2Aug 28-$1.38$8.62
$220.00$210.001:2Sep 18-$1.55$8.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 5.12%, avg 1.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Sep 18$12.400.463.2%5.12%8.34%4593.8K
$245.00Sep 11$11.700.501.1%4.83%5.98%18
$245.00Sep 4$9.800.491.1%4.05%5.20%711
$260.00Sep 18$9.100.377.3%3.76%11.10%2262.1K
$245.00Aug 28$8.900.481.1%3.67%4.83%251
$250.00Sep 11$8.900.443.2%3.67%6.89%27
$250.00Sep 4$7.700.423.2%3.18%6.40%211
$255.00Sep 11$7.000.395.3%2.89%8.17%12
$250.00Aug 28$6.900.413.2%2.85%6.06%1039
$270.00Sep 18$6.700.2911.5%2.77%14.24%1696.0K

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 7,755
Total Puts 15,167
Put/Call Ratio 1.96
Net Difference -7,412

Prior's Put/Call Breakdown

Total Calls 3,129
Total Puts 6,807
Put/Call Ratio 1.00
Net Difference -3,678

Prior 7-Day Put/Call Summary

Total Calls 115,335
Total Puts 84,793
Average Put/Call Ratio 1.75
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