Tour v494
TTWO
TAKE-TWO INTERACTIVE
$244.57 +5.20%
(8/7 13:00) ◀
|
Friday, August 7, 2026 (2:00pm)
January 2026
|
▶ (8/7 14:06)
◀ 8/7 14:00 ▶

Option Volume

Detail
ℹ
Current (08/07 2:00pm) 31,008
Calls: 13,856 (45%)
Puts: 17,152 (55%)
Prior --
Calls: 3,129 (31%)
Puts: 6,807 (69%)
Current vs Prior +0.00%
Calls: +342.83% (Calls)
Puts: +151.98% (Puts)
Prior 7-Day Total 217,080
Calls: 127,876 (59%)
Puts: 89,204 (41%)
Prior 7-Day Average 31,011
Calls: 18,268 (59%)
Puts: 12,743 (41%)
Current vs Prior 7-Day Avg -0.01%
Calls: -24.15%
Puts: +34.59%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 2:00pm) $17.34M
Calls: $13.21M (76%)
Puts: $4.14M (24%)
Prior --
Calls: $3.35M (54%)
Puts: $2.90M (46%)
Current vs Prior +0.00%
Calls: +294.14%
Puts: +42.67%
Prior 7-Day Total $124.79M
Calls: $95.30M (76%)
Puts: $29.49M (24%)
Prior 7-Day Average $17.83M
Calls: $13.61M (76%)
Puts: $4.21M (24%)
Current vs Prior 7-Day Avg -2.72%
Calls: -3.00%
Puts: -1.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:00pm) 1.24
Prior 1.00
Current vs Prior +23.79%
Prior 7-Day Average 1.42
Current vs Prior 7-Day Avg -12.59%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 2:00pm) 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 1.74% | 5.36%6.50% | 14.31%
Prior 8.73% | 10.41%10.98% | 16.88%
Current vs Prior -80.04% | -48.53%-40.79% | -15.24%
Prior 7-Day Avg 7.81% | 9.62%10.98% | 16.88%
Current vs 7-Day Avg -77.69% | -44.34%-40.79% | -15.24%
Prior 7-Day Eod 8.73% | 10.41%10.43% | 16.86%
Current vs 7-Day Eod -80.04% | -48.53%-37.68% | -15.13%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 63.43% | 16.48%
Calls: 59.47% | 21.58%
Puts: 67.39% | 11.38%
Prior 15.15% | 8.15%
Calls: 17.09% | 7.47%
Puts: 13.21% | 8.84%
Current vs Prior +318.68% | +102.21%
Prior 7-Day Avg 20.39% | 14.56%
Calls: 20.39% | 13.01%
Puts: 20.39% | 16.11%
Current vs 7-Day Avg +211.03% | +13.19%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($13.21M) vs puts ($4.14M). Bearish P/C ratio of 1.24 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)
TimeSmart MoneyRetailOverall
14:00BULLISHBEARISHBEARISH
13:00BULLISHBEARISHBEARISH
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 50 of results (avg 7.2%, best 3.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2143.3045.40$44.354.7%10.9942
$240.00Sep 1817.1018.00$17.555.1%5900.581.5K
$260.00Sep 189.309.80$9.555.2%4560.382.1K
$250.00Sep 1812.6013.30$12.955.4%5460.473.8K
$197.50Aug 1445.6048.30$46.955.8%31.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1811.8012.20$12.003.3%3200.42943
$255.00Aug 2816.4017.10$16.754.2%20.6212
$260.00Sep 1823.3024.40$23.854.6%--0.62298
$290.00Sep 1847.3049.80$48.555.1%--0.8321
$250.00Sep 1817.0017.90$17.455.2%50.52280

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)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 732.9035.70$34.308.2%11.00100
$212.50Aug 730.4033.20$31.808.8%21.001
$215.00Aug 727.9030.70$29.309.6%51.00100
$217.50Aug 725.4028.20$26.8010.4%--1.0027
$220.00Aug 723.3025.70$24.509.8%181.00970
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2144.4047.20$45.806.1%--1.0012
$285.00Aug 739.3042.30$40.807.4%10.993
$270.00Aug 724.3027.20$25.7511.3%10.995
$280.00Aug 1434.5037.20$35.857.5%10.991
$290.00Aug 1444.3047.20$45.756.3%20.99--

Most actively traded options today. High liquidity = easy entry/exit. 228 active (total vol 27.2K, top 10.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 184.705.20$4.9510.1%1.2K0.231.1K
$250.00Aug 214.805.40$5.1011.8%7970.414.6K
$230.00Aug 2116.0017.40$16.708.4%6980.802.8K
$230.00Aug 2818.4020.20$19.309.3%6500.7418
$240.00Sep 1817.1018.00$17.555.1%5900.581.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 181.301.65$1.4823.6%10.6K0.08722
$232.50Aug 141.401.90$1.6530.3%5950.1930
$240.00Aug 214.805.60$5.2015.4%5930.382.1K
$240.00Aug 287.808.40$8.107.4%5200.411.0K
$230.00Aug 212.052.40$2.2215.8%4990.20749

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 59 strikes (avg 421.4%, max 1166.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$215.00Aug 7Aug 21455.3%43.2%954.7%8100
$272.50Aug 7Aug 14464.9%51.0%812.3%254
$210.00Aug 7Sep 18373.0%43.0%768.4%3680
$290.00Aug 7Sep 18414.8%49.2%743.2%651.7K
$285.00Aug 7Sep 11377.6%46.8%707.5%36694
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Aug 7Sep 11593.8%46.9%1166.1%28296
$197.50Aug 7Aug 14918.9%83.0%1006.9%328
$200.00Aug 7Sep 18480.6%44.9%969.7%10.7K1.2K
$215.00Aug 7Sep 4455.3%46.7%874.6%61312
$210.00Aug 7Sep 18373.0%43.0%768.4%1431.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 130 found (best R:R 44.45, avg 5.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$285.00$290.00Aug 21$0.11$4.89$0.1144.45$285.11
$285.00$290.00Aug 28$0.20$4.80$0.2024.00$285.20
$270.00$275.00Aug 21$0.27$4.73$0.2717.52$270.27
$275.00$280.00Aug 21$0.32$4.68$0.3214.62$275.32
$280.00$285.00Aug 28$0.40$4.60$0.4011.50$280.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$215.00$210.00Sep 4$0.13$4.87$0.1337.46$214.87
$220.00$215.00Sep 4$0.17$4.83$0.1728.41$219.83
$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
$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. 173 found (best R:R 99.00, avg 3.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$205.00$220.00Aug 14$14.80$14.80$0.2074.00$219.80
$210.00$215.00Aug 21$4.80$4.80$0.2024.00$214.80
$222.50$225.00Aug 7$2.35$2.35$0.1515.67$224.85
$200.00$207.50Aug 21$7.05$7.05$0.4515.67$207.05
$215.00$220.00Aug 21$4.70$4.70$0.3015.67$219.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$280.00Aug 14$9.90$9.90$0.1099.00$280.10
$290.00$285.00Aug 21$4.90$4.90$0.1049.00$285.10
$280.00$275.00Aug 14$4.85$4.85$0.1532.33$275.15
$275.00$262.50Aug 14$11.95$11.95$0.5521.73$263.05
$280.00$270.00Aug 21$9.50$9.50$0.5019.00$270.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $1.56, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Aug 7Aug 14$0.05414.8%53.6%
$282.50Aug 7Aug 14$0.10358.6%50.0%
$275.00Aug 7Aug 14$0.12300.4%43.3%
$220.00Aug 7Aug 14$0.20266.9%44.8%
$270.00Aug 7Aug 14$0.32259.2%44.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Aug 7Aug 21$0.10377.6%43.1%
$217.50Aug 7Aug 14$0.20320.2%47.9%
$222.50Aug 7Aug 14$0.20241.6%39.3%
$220.00Aug 7Aug 14$0.25266.9%44.8%
$200.00Aug 7Aug 14$0.30480.6%78.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 89 found (cheapest 1.17% of stock, avg 9.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$245.00Aug 7$0.93$1.93$2.86$242.14$247.861.17%
$242.50Aug 7$2.33$0.77$3.10$239.40$245.601.27%
$247.50Aug 7$0.35$3.40$3.75$243.75$251.251.53%
$240.00Aug 7$4.20$0.20$4.40$235.60$244.401.80%
$250.00Aug 7$0.28$5.75$6.03$243.97$256.032.47%
$237.50Aug 7$6.45$0.48$6.93$230.57$244.432.83%
$235.00Aug 7$9.20$0.03$9.23$225.77$244.233.77%
$255.00Aug 7$0.05$10.70$10.75$244.25$265.754.40%
$242.50Aug 14$6.95$4.95$11.90$230.60$254.404.87%
$245.00Aug 14$5.75$6.15$11.90$233.10$256.904.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.20% of stock, avg 4.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$240.00Aug 7$0.28$0.20$0.48$239.52$250.48
$247.50$240.00Aug 7$0.35$0.20$0.55$239.45$248.05
$250.00$237.50Aug 7$0.28$0.48$0.76$236.74$250.76
$272.50$240.00Aug 7$0.57$0.20$0.77$239.23$273.27
$247.50$237.50Aug 7$0.35$0.48$0.83$236.67$248.33
$250.00$207.50Aug 7$0.28$0.55$0.83$206.67$250.83
$247.50$207.50Aug 7$0.35$0.55$0.90$206.60$248.40
$250.00$242.50Aug 7$0.28$0.77$1.05$241.45$251.05
$272.50$237.50Aug 7$0.57$0.48$1.05$236.45$273.55
$245.00$240.00Aug 7$0.93$0.20$1.13$238.87$246.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 211 found (best R:R 21.73, avg credit $3.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
210/212222/228Aug 21$4.78$0.2221.73$207.72$227.28
205/208228/230Aug 7$2.37$0.1318.23$205.13$229.87
200/202225/228Aug 14$2.37$0.1318.23$200.13$227.37
215/218225/228Aug 14$2.35$0.1515.67$215.15$227.35
212/215228/230Aug 7$2.33$0.1713.71$212.67$229.83
210/212228/230Aug 14$2.33$0.1713.71$210.17$229.83
210/212232/235Aug 21$2.33$0.1713.71$210.17$234.83
220/225230/235Aug 28$4.65$0.3513.29$220.35$234.65
200/202220/222Aug 14$2.32$0.1812.89$200.18$222.32
228/230235/238Aug 21$2.32$0.1812.89$227.68$237.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Sep 11$0.05$4.9599.00
$265.00$270.00$275.00Aug 28$0.07$4.9370.43
$270.00$275.00$280.00Aug 28$0.09$4.9154.56
$210.00$215.00$220.00Aug 21$0.10$4.9049.00
$250.00$255.00$260.00Sep 4$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$202.50$205.00Aug 7$0.05$2.4549.00
$250.00$255.00$260.00Aug 14$0.10$4.9049.00
$280.00$285.00$290.00Aug 21$0.15$4.8532.33
$230.00$235.00$240.00Sep 4$0.15$4.8532.33
$240.00$242.50$245.00Aug 14$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. 147 found (best net $-0.50, 125 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$225.001:2Aug 28-$0.50$24.50
$275.00$285.001:2Sep 11-$1.34$8.66
$280.00$290.001:2Sep 18-$2.15$7.85
$270.00$280.001:2Sep 18-$3.00$7.00
$255.00$265.001:2Sep 11-$3.40$6.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$285.00$265.001:2Aug 28-$6.55$13.45
$220.00$210.001:2Sep 18-$0.26$9.74
$210.00$200.001:2Sep 18-$0.43$9.57
$210.00$200.001:2Aug 28-$1.25$8.75
$230.00$220.001:2Sep 18-$1.75$8.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 5.15%, avg 1.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Sep 18$12.600.472.2%5.15%7.37%5463.8K
$245.00Sep 11$12.200.520.2%4.99%5.16%18
$245.00Sep 4$10.900.520.2%4.46%4.63%711
$250.00Sep 11$10.300.462.2%4.21%6.43%77
$245.00Aug 28$10.000.520.2%4.09%4.26%251
$260.00Sep 18$9.300.386.3%3.80%10.11%4562.1K
$250.00Sep 4$9.100.452.2%3.72%5.94%911
$255.00Sep 11$8.300.414.3%3.39%7.66%22
$250.00Aug 28$7.900.442.2%3.23%5.45%1939
$255.00Sep 4$7.100.394.3%2.90%7.17%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 13,856
Total Puts 17,152
Put/Call Ratio 1.24
Net Difference -3,296

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 127,876
Total Puts 89,204
Average Put/Call Ratio 1.42
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