TTWO - Options Database

TTWO

TAKE-TWO INTERACTIVE

$244.14 +5.02%

(8/7 12:01) ◀

Friday, August 7, 2026 (1:00pm)

▶ (8/7 14:00)

◀ 8/7 13:00 ▶

Option Volume

Detail

ℹ

Current (08/07 1:00pm) 28,917

Calls: 12,575 (43%)

Puts: 16,342 (57%)

Prior --

Calls: 3,129 (31%)

Puts: 6,807 (69%)

Current vs Prior +0.00%

Calls: +301.89% (Calls)

Puts: +140.08% (Puts)

Prior 7-Day Total 208,805

Calls: 121,578 (58%)

Puts: 87,227 (42%)

Prior 7-Day Average 29,829

Calls: 17,368 (58%)

Puts: 12,461 (42%)

Current vs Prior 7-Day Avg -3.06%

Calls: -27.60%

Puts: +31.15%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/07 1:00pm) $15.62M

Calls: $11.85M (76%)

Puts: $3.76M (24%)

Prior --

Calls: $3.35M (54%)

Puts: $2.90M (46%)

Current vs Prior +0.00%

Calls: +253.81%

Puts: +29.83%

Prior 7-Day Total $119.45M

Calls: $89.84M (75%)

Puts: $29.62M (25%)

Prior 7-Day Average $17.06M

Calls: $12.83M (75%)

Puts: $4.23M (25%)

Current vs Prior 7-Day Avg -8.48%

Calls: -7.63%

Puts: -11.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/07 1:00pm) 1.30

Prior 1.00

Current vs Prior +29.96%

Prior 7-Day Average 1.56

Current vs Prior 7-Day Avg -16.56%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/07 1:00pm) 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

WKMO Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)

Current 2.10% | 5.43%6.33% | 14.48%

Prior 8.73% | 10.41%10.98% | 16.88%

Current vs Prior -75.93% | -47.85%-42.36% | -14.24%

Prior 7-Day Avg 7.81% | 9.62%10.98% | 16.88%

Current vs 7-Day Avg -73.09% | -43.61%-42.36% | -14.24%

Prior 7-Day Eod 8.73% | 10.41%10.43% | 16.86%

Current vs 7-Day Eod -75.93% | -47.85%-39.33% | -14.13%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 81.53% | 20.00%

Calls: 87.50% | 28.99%

Puts: 75.56% | 11.02%

Prior 15.15% | 8.15%

Calls: 17.09% | 7.47%

Puts: 13.21% | 8.84%

Current vs Prior +438.15% | +145.40%

Prior 7-Day Avg 20.39% | 14.56%

Calls: 20.39% | 13.01%

Puts: 20.39% | 16.11%

Current vs 7-Day Avg +299.79% | +37.36%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($11.85M) vs puts ($3.76M). Bearish P/C ratio of 1.30 indicates protective 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)

Time	Smart Money	Retail	Overall
13:00	BULLISH	BEARISH	BEARISH
12:00	BULLISH	BEARISH	BEARISH
11:00	BULLISH	BEARISH	BEARISH
10:35	BULLISH	BEARISH	BEARISH
10:30	BULLISH	BEARISH	BEARISH
10:25	BULLISH	BEARISH	BEARISH
10:20	BULLISH	BEARISH	BEARISH
10:15	BULLISH	BEARISH	BEARISH
10:10	BEARISH	BEARISH	BEARISH
10:05	BEARISH	BEARISH	BEARISH
10:00	BEARISH	BEARISH	BEARISH
09:55	BEARISH	BEARISH	BEARISH
09:50	BEARISH	BEARISH	BEARISH
09:45	BEARISH	BEARISH	BEARISH
09:40	BEARISH	BEARISH	BEARISH
09:35	BULLISH	BULLISH	BULLISH

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 46 of results (avg 6.7%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Sep 18	9.50	9.70	$9.60	2.1%	449	0.38	2.1K
$240.00	Sep 18	17.50	18.00	$17.75	2.8%	401	0.58	1.5K
$250.00	Sep 18	13.00	13.40	$13.20	3.0%	532	0.48	3.8K
$270.00	Sep 18	6.90	7.20	$7.05	4.3%	588	0.30	6.0K
$230.00	Sep 18	23.20	24.30	$23.75	4.6%	122	0.69	4.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Sep 18	12.00	12.30	$12.15	2.5%	184	0.42	943
$220.00	Sep 18	4.80	5.00	$4.90	4.1%	76	0.22	612
$250.00	Sep 18	17.20	18.00	$17.60	4.5%	--	0.52	280
$260.00	Sep 18	23.60	24.70	$24.15	4.6%	--	0.62	298
$290.00	Sep 18	47.80	50.50	$49.15	5.5%	--	0.82	21

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. 94 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 7	32.10	35.40	$33.75	9.8%	1	1.00	100
$212.50	Aug 7	29.60	32.80	$31.20	10.3%	2	1.00	1
$215.00	Aug 7	27.10	30.50	$28.80	11.8%	5	1.00	100
$217.50	Aug 7	24.60	27.80	$26.20	12.2%	--	1.00	27
$220.00	Aug 7	22.10	25.30	$23.70	13.5%	18	1.00	970

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Aug 14	30.20	32.90	$31.55	8.6%	2	1.00	--
$280.00	Aug 14	35.10	37.90	$36.50	7.7%	1	1.00	1
$285.00	Aug 7	39.60	42.90	$41.25	8.0%	1	0.99	3
$270.00	Aug 7	24.60	27.90	$26.25	12.6%	1	0.99	5
$257.50	Aug 7	12.20	15.40	$13.80	23.2%	16	0.98	20

Most actively traded options today. High liquidity = easy entry/exit. 224 active (total vol 25.4K, top 10.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Sep 18	5.00	5.30	$5.15	5.8%	1.1K	0.23	1.1K
$230.00	Aug 21	14.80	17.00	$15.90	13.8%	696	0.79	2.8K
$230.00	Aug 28	17.20	20.30	$18.75	16.5%	650	0.73	18
$270.00	Sep 18	6.90	7.20	$7.05	4.3%	588	0.30	6.0K
$250.00	Aug 21	4.50	5.20	$4.85	14.4%	533	0.39	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 18	1.25	1.75	$1.50	33.3%	10.6K	0.08	722
$232.50	Aug 14	1.55	2.00	$1.78	25.3%	594	0.20	30
$240.00	Aug 21	4.80	5.60	$5.20	15.4%	531	0.40	2.1K
$240.00	Aug 28	7.90	8.60	$8.25	8.5%	520	0.41	1.0K
$232.50	Aug 7	0.00	0.30	$0.15	200.0%	390	0.05	51

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 343.8%, max 1116.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$290.00	Aug 7	Sep 18	349.7%	50.5%	592.3%	64	1.7K
$285.00	Aug 7	Sep 11	319.0%	47.5%	571.4%	36	694
$215.00	Aug 7	Aug 21	300.2%	44.8%	570.3%	8	100
$272.50	Aug 7	Aug 14	338.2%	50.8%	565.7%	2	54
$210.00	Aug 7	Sep 18	304.0%	47.3%	543.2%	3	680

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Aug 7	Sep 11	561.8%	46.2%	1116.4%	28	296
$197.50	Aug 7	Aug 14	756.4%	82.8%	813.8%	3	28
$200.00	Aug 7	Sep 18	393.8%	45.1%	772.4%	10.7K	1.2K
$285.00	Aug 7	Sep 4	319.0%	45.5%	601.6%	2	3
$212.50	Aug 7	Aug 21	307.4%	45.4%	576.5%	18	162

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 131 found (best R:R 49.00, avg 5.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$270.00	$275.00	Aug 21	$0.12	$4.88	$0.12	40.67	$270.12
$275.00	$280.00	Aug 21	$0.23	$4.77	$0.23	20.74	$275.23
$265.00	$267.50	Aug 14	$0.12	$2.38	$0.12	19.83	$265.12
$280.00	$285.00	Aug 21	$0.25	$4.75	$0.25	19.00	$280.25
$287.50	$290.00	Aug 14	$0.13	$2.37	$0.13	18.23	$287.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$210.00	$205.00	Aug 21	$0.10	$4.90	$0.10	49.00	$209.90
$215.00	$210.00	Sep 4	$0.13	$4.87	$0.13	37.46	$214.87
$202.50	$200.00	Aug 7	$0.10	$2.40	$0.10	24.00	$202.40
$217.50	$215.00	Aug 14	$0.10	$2.40	$0.10	24.00	$217.40
$232.50	$230.00	Aug 7	$0.12	$2.38	$0.12	19.83	$232.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 171 found (best R:R 74.00, avg 3.18)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$205.00	$220.00	Aug 14	$14.80	$14.80	$0.20	74.00	$219.80
$212.50	$215.00	Aug 7	$2.40	$2.40	$0.10	24.00	$214.90
$220.00	$222.50	Aug 7	$2.40	$2.40	$0.10	24.00	$222.40
$210.00	$215.00	Aug 21	$4.75	$4.75	$0.25	19.00	$214.75
$215.00	$220.00	Aug 21	$4.75	$4.75	$0.25	19.00	$219.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$262.50	$257.50	Aug 7	$4.90	$4.90	$0.10	49.00	$257.60
$275.00	$262.50	Aug 14	$12.05	$12.05	$0.45	26.78	$262.95
$280.00	$270.00	Aug 21	$9.60	$9.60	$0.40	24.00	$270.40
$290.00	$285.00	Aug 21	$4.80	$4.80	$0.20	24.00	$285.20
$285.00	$280.00	Aug 21	$4.65	$4.65	$0.35	13.29	$280.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $1.44, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$277.50	Aug 7	Aug 14	$0.10	270.9%	44.6%
$275.00	Aug 7	Aug 14	$0.12	254.6%	43.2%
$282.50	Aug 7	Aug 14	$0.12	302.4%	51.2%
$272.50	Aug 7	Aug 14	$0.22	338.2%	50.8%
$222.50	Aug 7	Aug 14	$0.25	195.5%	42.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Aug 7	Aug 14	$0.07	300.2%	47.3%
$217.50	Aug 7	Aug 14	$0.20	260.6%	47.8%
$285.00	Aug 7	Aug 21	$0.20	319.0%	43.5%
$220.00	Aug 7	Aug 14	$0.25	217.1%	44.7%
$200.00	Aug 7	Aug 14	$0.30	393.8%	78.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 89 found (cheapest 1.55% of stock, avg 9.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$242.50	Aug 7	$2.30	$1.48	$3.78	$238.72	$246.28	1.55%
$245.00	Aug 7	$1.15	$2.83	$3.98	$241.02	$248.98	1.63%
$240.00	Aug 7	$4.15	$0.40	$4.55	$235.45	$244.55	1.86%
$247.50	Aug 7	$0.43	$4.45	$4.88	$242.62	$252.38	2.00%
$250.00	Aug 7	$0.08	$6.35	$6.43	$243.57	$256.43	2.63%
$237.50	Aug 7	$6.35	$0.48	$6.83	$230.67	$244.33	2.80%
$235.00	Aug 7	$9.10	$0.08	$9.18	$225.82	$244.18	3.76%
$255.00	Aug 7	$0.03	$11.30	$11.33	$243.67	$266.33	4.64%
$232.50	Aug 7	$11.20	$0.15	$11.35	$221.15	$243.85	4.65%
$242.50	Aug 14	$6.90	$5.15	$12.05	$230.45	$254.55	4.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.34% of stock, avg 4.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$247.50	$240.00	Aug 7	$0.43	$0.40	$0.83	$239.17	$248.33
$247.50	$237.50	Aug 7	$0.43	$0.48	$0.91	$236.59	$248.41
$247.50	$207.50	Aug 7	$0.43	$0.85	$1.28	$206.22	$248.78
$247.50	$197.50	Aug 7	$0.43	$1.08	$1.51	$195.99	$249.01
$245.00	$240.00	Aug 7	$1.15	$0.40	$1.55	$238.45	$246.55
$245.00	$237.50	Aug 7	$1.15	$0.48	$1.63	$235.87	$246.63
$247.50	$242.50	Aug 7	$0.43	$1.48	$1.91	$240.59	$249.41
$245.00	$207.50	Aug 7	$1.15	$0.85	$2.00	$205.50	$247.00
$245.00	$197.50	Aug 7	$1.15	$1.08	$2.23	$195.27	$247.23
$245.00	$242.50	Aug 7	$1.15	$1.48	$2.63	$239.87	$247.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 230 found (best R:R 32.33, avg credit $3.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
205/210	215/220	Aug 21	$4.85	$0.15	32.33	$205.15	$219.85
205/210	222/228	Aug 21	$4.85	$0.15	32.33	$205.15	$227.35
260/270	280/290	Sep 18	$9.60	$0.40	24.00	$260.40	$289.60
205/208	232/235	Aug 7	$2.38	$0.12	19.83	$205.12	$234.88
210/212	235/238	Aug 14	$2.38	$0.12	19.83	$210.12	$237.38
200/202	222/225	Aug 14	$2.37	$0.13	18.23	$200.13	$224.87
200/202	230/232	Aug 14	$2.37	$0.13	18.23	$200.13	$232.37
215/218	222/225	Aug 14	$2.35	$0.15	15.67	$215.15	$224.85
215/218	230/232	Aug 14	$2.35	$0.15	15.67	$215.15	$232.35
220/225	235/240	Sep 11	$4.70	$0.30	15.67	$220.30	$239.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 49.00, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$250.00	$255.00	$260.00	Sep 4	$0.10	$4.90	49.00
$252.50	$255.00	$257.50	Aug 7	$0.07	$2.43	34.71
$280.00	$285.00	$290.00	Aug 21	$0.17	$4.83	28.41
$280.00	$285.00	$290.00	Aug 28	$0.17	$4.83	28.41
$215.00	$217.50	$220.00	Aug 7	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$280.00	$285.00	$290.00	Aug 21	$0.15	$4.85	32.33
$240.00	$242.50	$245.00	Aug 14	$0.10	$2.40	24.00
$235.00	$237.50	$240.00	Aug 14	$0.11	$2.39	21.73
$197.50	$200.00	$202.50	Aug 14	$0.12	$2.38	19.83
$232.50	$235.00	$237.50	Aug 14	$0.12	$2.38	19.83

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 $-0.85, 129 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$225.00	1:2	Aug 28	-$0.85	$24.15
$275.00	$285.00	1:2	Sep 11	-$1.56	$8.44
$255.00	$265.00	1:2	Sep 11	-$2.55	$7.45
$280.00	$290.00	1:2	Sep 18	-$2.55	$7.45
$270.00	$280.00	1:2	Sep 18	-$3.25	$6.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$225.00	1:2	Sep 11	-$0.45	$14.55
$285.00	$265.00	1:2	Aug 28	-$7.05	$12.95
$210.00	$200.00	1:2	Aug 28	-$1.25	$8.75
$220.00	$210.00	1:2	Sep 18	-$1.76	$8.24
$230.00	$220.00	1:2	Sep 18	-$1.85	$8.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 5.32%, avg 1.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$250.00	Sep 18	$13.00	0.48	2.4%	5.32%	7.73%	532	3.8K
$245.00	Sep 11	$11.70	0.51	0.3%	4.79%	5.14%	1	8
$245.00	Sep 4	$10.90	0.52	0.3%	4.46%	4.82%	7	11
$245.00	Aug 28	$10.00	0.51	0.3%	4.10%	4.45%	2	51
$250.00	Sep 11	$9.60	0.45	2.4%	3.93%	6.33%	6	7
$260.00	Sep 18	$9.50	0.38	6.5%	3.89%	10.39%	449	2.1K
$250.00	Sep 4	$8.90	0.45	2.4%	3.65%	6.05%	4	11
$255.00	Sep 11	$8.50	0.40	4.5%	3.48%	7.93%	1	2
$250.00	Aug 28	$7.80	0.44	2.4%	3.19%	5.60%	19	39
$255.00	Sep 4	$7.10	0.39	4.5%	2.91%	7.36%	10	10

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 12,575

Total Puts 16,342

Put/Call Ratio 1.30

Net Difference -3,767

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 121,578

Total Puts 87,227

Average Put/Call Ratio 1.56

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card