Tour v494
TTWO
TAKE-TWO INTERACTIVE
$240.49 +3.45%
(8/7 11:00) ◀
|
Friday, August 7, 2026 (12:00pm)
January 2026
|
▶ (8/7 13:00)
◀ 8/7 12:01 ▶

Option Volume

Detail
ℹ
Current (08/07 12:00pm) 25,953
Calls: 10,245 (39%)
Puts: 15,708 (61%)
Prior --
Calls: 3,129 (31%)
Puts: 6,807 (69%)
Current vs Prior +0.00%
Calls: +227.42% (Calls)
Puts: +130.76% (Puts)
Prior 7-Day Total 203,237
Calls: 117,443 (58%)
Puts: 85,794 (42%)
Prior 7-Day Average 29,033
Calls: 16,777 (58%)
Puts: 12,256 (42%)
Current vs Prior 7-Day Avg -10.61%
Calls: -38.94%
Puts: +28.16%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 12:00pm) $13.24M
Calls: $9.13M (69%)
Puts: $4.11M (31%)
Prior --
Calls: $3.35M (54%)
Puts: $2.90M (46%)
Current vs Prior +0.00%
Calls: +172.42%
Puts: +41.93%
Prior 7-Day Total $116.38M
Calls: $86.94M (75%)
Puts: $29.44M (25%)
Prior 7-Day Average $16.63M
Calls: $12.42M (75%)
Puts: $4.21M (25%)
Current vs Prior 7-Day Avg -20.35%
Calls: -26.51%
Puts: -2.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:00pm) 1.53
Prior 1.00
Current vs Prior +53.32%
Prior 7-Day Average 1.67
Current vs Prior 7-Day Avg -8.31%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 12:00pm) 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 2.35% | 5.76%6.53% | 14.76%
Prior 8.73% | 10.41%10.98% | 16.88%
Current vs Prior -73.04% | -44.66%-40.54% | -12.57%
Prior 7-Day Avg 7.81% | 9.62%10.98% | 16.88%
Current vs 7-Day Avg -69.86% | -40.16%-40.54% | -12.57%
Prior 7-Day Eod 8.73% | 10.41%10.43% | 16.86%
Current vs 7-Day Eod -73.04% | -44.66%-37.42% | -12.46%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 81.23% | 19.53%
Calls: 84.16% | 28.99%
Puts: 78.31% | 10.07%
Prior 15.15% | 8.15%
Calls: 17.09% | 7.47%
Puts: 13.21% | 8.84%
Current vs Prior +436.17% | +139.63%
Prior 7-Day Avg 20.39% | 14.56%
Calls: 20.39% | 13.01%
Puts: 20.39% | 16.11%
Current vs 7-Day Avg +298.32% | +34.13%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($9.13M). Extreme bearish P/C ratio of 1.53 - heavy put buying. P/C ratio rising 53% - 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
12:00BULLISHBEARISHBEARISH
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 54 of results (avg 7.0%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 1811.5011.70$11.601.7%5040.443.8K
$260.00Sep 188.308.50$8.402.4%4280.352.1K
$230.00Sep 1820.9021.50$21.202.8%1200.654.9K
$270.00Sep 186.106.30$6.203.2%2340.286.0K
$240.00Sep 1815.6016.20$15.903.8%3050.541.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1813.6014.00$13.802.9%680.46943
$250.00Sep 1819.1020.10$19.605.1%--0.56280
$245.00Aug 2812.2012.90$12.555.6%320.543
$250.00Aug 2815.3016.20$15.755.7%250.6120
$280.00Sep 1840.7043.50$42.106.7%--0.7928

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 729.7032.70$31.209.6%11.00100
$220.00Aug 719.8022.70$21.2513.6%180.99970
$222.50Aug 717.2020.20$18.7016.0%80.996
$212.50Aug 727.3030.20$28.7510.1%20.991
$217.50Aug 722.1024.30$23.209.5%--0.9927
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 77.4010.60$9.0035.6%331.0051
$255.00Aug 712.4015.40$13.9021.6%21.0023
$257.50Aug 714.8017.80$16.3018.4%161.0020
$267.50Aug 724.8027.90$26.3511.8%41.00--
$270.00Aug 727.3030.40$28.8510.7%11.005

Most actively traded options today. High liquidity = easy entry/exit. 221 active (total vol 22.8K, top 10.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2113.2014.00$13.605.9%6890.742.8K
$230.00Aug 2816.1018.00$17.0511.1%6500.6918
$250.00Aug 213.603.80$3.705.4%5200.324.6K
$250.00Sep 1811.5011.70$11.601.7%5040.443.8K
$260.00Sep 188.308.50$8.402.4%4280.352.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 181.452.10$1.7836.5%10.6K0.10722
$232.50Aug 142.402.85$2.6317.1%5910.2730
$240.00Aug 216.407.20$6.8011.8%5210.472.1K
$240.00Aug 289.4010.10$9.757.2%5200.461.0K
$232.50Aug 70.000.30$0.15200.0%3900.0651

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 56 strikes (avg 290.1%, max 1069.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$285.00Aug 7Sep 11293.4%48.1%509.6%36694
$215.00Aug 7Aug 21246.6%41.1%499.6%6100
$272.50Aug 7Aug 14315.2%55.6%466.6%254
$210.00Aug 7Sep 18252.8%45.6%454.7%3680
$280.00Aug 7Sep 18265.1%50.1%429.5%1031.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Aug 7Sep 18534.3%45.7%1069.6%33755
$205.00Aug 7Sep 11378.4%48.6%679.2%28296
$200.00Aug 7Sep 18331.0%44.8%638.3%10.7K1.2K
$197.50Aug 7Aug 14641.4%100.3%539.5%328
$285.00Aug 7Sep 4293.4%47.0%523.9%23

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 129 found (best R:R 37.46, avg 4.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$275.00$280.00Aug 21$0.21$4.79$0.2122.81$275.21
$270.00$275.00Aug 28$0.30$4.70$0.3015.67$270.30
$262.50$265.00Aug 14$0.20$2.30$0.2011.50$262.70
$252.50$255.00Aug 21$0.20$2.30$0.2011.50$252.70
$272.50$275.00Aug 7$0.25$2.25$0.259.00$272.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$205.00Aug 21$0.13$4.87$0.1337.46$209.87
$202.50$200.00Aug 7$0.10$2.40$0.1024.00$202.40
$207.50$205.00Aug 7$0.10$2.40$0.1024.00$207.40
$217.50$215.00Aug 14$0.10$2.40$0.1024.00$217.40
$232.50$230.00Aug 7$0.12$2.38$0.1219.83$232.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 165 found (best R:R 63.29, avg 2.92)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$197.50$220.00Aug 14$22.15$22.15$0.3563.29$219.65
$200.00$207.50Aug 21$7.25$7.25$0.2529.00$207.25
$207.50$210.00Aug 21$2.40$2.40$0.1024.00$209.90
$220.00$222.50Aug 14$2.35$2.35$0.1515.67$222.35
$227.50$230.00Aug 14$2.35$2.35$0.1515.67$229.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$285.00$280.00Aug 21$4.90$4.90$0.1049.00$280.10
$275.00$262.50Aug 14$12.10$12.10$0.4030.25$262.90
$262.50$260.00Aug 14$2.40$2.40$0.1024.00$260.10
$280.00$270.00Aug 21$9.55$9.55$0.4521.22$270.45
$270.00$260.00Aug 21$9.15$9.15$0.8510.76$260.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $1.56, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Aug 7Aug 14$0.10251.9%48.5%
$195.00Aug 21Aug 28$0.1064.7%62.3%
$275.00Aug 7Aug 14$0.12237.2%47.2%
$282.50Aug 7Aug 14$0.12279.7%55.1%
$200.00Aug 21Aug 28$0.2041.5%57.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$215.00Aug 7Aug 14$0.07246.6%43.0%
$280.00Aug 14Aug 21$0.1045.1%48.3%
$285.00Aug 7Aug 21$0.15293.4%41.6%
$217.50Aug 7Aug 14$0.20212.7%43.2%
$200.00Aug 7Aug 14$0.30331.0%74.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 84 found (cheapest 1.63% of stock, avg 9.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$242.50Aug 7$1.10$2.83$3.93$238.57$246.431.63%
$237.50Aug 7$3.85$0.50$4.35$233.15$241.851.81%
$240.00Aug 7$2.83$1.65$4.48$235.52$244.481.86%
$245.00Aug 7$0.53$4.38$4.91$240.09$249.912.04%
$235.00Aug 7$6.45$0.15$6.60$228.40$241.602.74%
$247.50Aug 7$0.48$6.55$7.03$240.47$254.532.92%
$232.50Aug 7$8.55$0.15$8.70$223.80$241.203.62%
$250.00Aug 7$0.08$9.00$9.08$240.92$259.083.78%
$230.00Aug 7$10.80$0.03$10.83$219.17$240.834.50%
$240.00Aug 14$6.90$5.60$12.50$227.50$252.505.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.26% of stock, avg 4.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$247.50$235.00Aug 7$0.48$0.15$0.63$234.37$248.13
$247.50$232.50Aug 7$0.48$0.15$0.63$231.87$248.13
$245.00$235.00Aug 7$0.53$0.15$0.68$234.32$245.68
$245.00$232.50Aug 7$0.53$0.15$0.68$231.82$245.68
$247.50$237.50Aug 7$0.48$0.50$0.98$236.52$248.48
$245.00$237.50Aug 7$0.53$0.50$1.03$236.47$246.03
$242.50$235.00Aug 7$1.10$0.15$1.25$233.75$243.75
$242.50$232.50Aug 7$1.10$0.15$1.25$231.25$243.75
$247.50$197.50Aug 7$0.48$1.08$1.56$195.94$249.06
$242.50$237.50Aug 7$1.10$0.50$1.60$235.90$244.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 223 found (best R:R 37.46, avg credit $3.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
210/212215/220Aug 21$4.87$0.1337.46$207.63$219.87
195/198230/232Aug 14$2.38$0.1219.83$195.12$232.38
220/225235/240Sep 11$4.75$0.2519.00$220.25$239.75
200/202230/232Aug 7$2.35$0.1515.67$200.15$232.35
205/208230/232Aug 7$2.35$0.1515.67$205.15$232.35
228/230232/235Aug 21$2.35$0.1515.67$227.65$234.85
220/222225/228Aug 14$2.32$0.1812.89$220.18$227.32
205/210215/220Aug 21$4.63$0.3712.51$205.37$219.63
218/220222/225Aug 14$2.30$0.2011.50$217.70$224.80
218/220225/228Aug 14$2.30$0.2011.50$217.70$227.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$222.50$225.00Aug 7$0.05$2.4549.00
$240.00$242.50$245.00Aug 21$0.05$2.4549.00
$230.00$235.00$240.00Aug 28$0.10$4.9049.00
$252.50$255.00$257.50Aug 7$0.07$2.4334.71
$245.00$247.50$250.00Aug 21$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$205.00$210.00Aug 21$0.06$4.9482.33
$202.50$205.00$207.50Aug 7$0.05$2.4549.00
$215.00$217.50$220.00Aug 14$0.05$2.4549.00
$200.00$210.00$220.00Sep 18$0.28$9.7234.71
$215.00$220.00$225.00Sep 4$0.15$4.8532.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 147 found (best net $-0.15, 127 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$275.00$285.001:2Sep 11-$1.43$8.57
$270.00$280.001:2Sep 18-$3.00$7.00
$255.00$265.001:2Sep 11-$3.15$6.85
$260.00$270.001:2Sep 18-$4.00$6.00
$250.00$260.001:2Sep 18-$5.20$4.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$225.001:2Sep 11-$0.15$14.85
$220.00$205.001:2Sep 11-$0.41$14.59
$285.00$265.001:2Aug 28-$9.40$10.60
$210.00$200.001:2Sep 18-$0.01$9.99
$210.00$200.001:2Aug 28-$1.31$8.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 4.78%, avg 1.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Sep 18$11.500.444.0%4.78%8.74%5043.8K
$245.00Sep 11$10.800.491.9%4.49%6.37%18
$245.00Sep 4$10.100.491.9%4.20%6.08%711
$250.00Sep 11$9.500.444.0%3.95%7.90%67
$245.00Aug 28$8.500.471.9%3.53%5.41%251
$250.00Sep 4$8.300.434.0%3.45%7.41%311
$260.00Sep 18$8.300.358.1%3.45%11.56%4282.1K
$255.00Sep 11$7.300.396.0%3.04%9.07%12
$250.00Aug 28$6.700.404.0%2.79%6.74%1739
$255.00Sep 4$6.500.386.0%2.70%8.74%1010

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 10,245
Total Puts 15,708
Put/Call Ratio 1.53
Net Difference -5,463

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 117,443
Total Puts 85,794
Average Put/Call Ratio 1.67
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