Tour v494
TTWO
TAKE-TWO INTERACTIVE
$244.84 +5.32%
(8/7 14:00) ◀
|
Friday, August 7, 2026 (2:05pm)
January 2026
|
▶ (8/7 15:01)
◀ 8/7 14:06 ▶

Option Volume

Detail
ℹ
Current (08/07 2:05pm) 31,136
Calls: 13,933 (45%)
Puts: 17,203 (55%)
Prior (08/06) 79,975
Calls: 69,523 (87%)
Puts: 10,452 (13%)
Current vs Prior -61.07%
Calls: -79.96% (Calls)
Puts: +64.59% (Puts)
Prior 7-Day Total 227,050
Calls: 135,234 (60%)
Puts: 91,816 (40%)
Prior 7-Day Average 32,435
Calls: 19,319 (60%)
Puts: 13,116 (40%)
Current vs Prior 7-Day Avg -4.01%
Calls: -27.88%
Puts: +31.15%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 2:05pm) $17.53M
Calls: $13.46M (77%)
Puts: $4.07M (23%)
Prior (08/06) $49.48M
Calls: $42.89M (87%)
Puts: $6.59M (13%)
Current vs Prior -64.57%
Calls: -68.63%
Puts: -38.14%
Prior 7-Day Total $131.57M
Calls: $101.88M (77%)
Puts: $29.69M (23%)
Prior 7-Day Average $18.80M
Calls: $14.55M (77%)
Puts: $4.24M (23%)
Current vs Prior 7-Day Avg -6.73%
Calls: -7.55%
Puts: -3.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:05pm) 1.23
Prior (08/06) 0.15
Current vs Prior +721.28%
Prior 7-Day Average 1.27
Current vs Prior 7-Day Avg -3.04%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 2:05pm) 242,712
Calls: 152,480 (63%)
Puts: 90,232 (37%)
Prior (08/06) 260,181
Calls: 180,086 (69%)
Puts: 80,095 (31%)
Current vs Prior -6.71%
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 1.91% | 5.33%6.43% | 14.19%
Prior 8.73% | 10.41%10.98% | 16.88%
Current vs Prior -78.10% | -48.78%-41.41% | -15.94%
Prior 7-Day Avg 7.81% | 9.62%10.98% | 16.88%
Current vs 7-Day Avg -75.52% | -44.62%-41.41% | -15.94%
Prior 7-Day Eod 8.73% | 10.41%10.43% | 16.86%
Current vs 7-Day Eod -78.10% | -48.78%-38.33% | -15.83%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 60.85% | 12.95%
Calls: 45.61% | 13.51%
Puts: 76.09% | 12.39%
Prior 15.15% | 8.15%
Calls: 17.09% | 7.47%
Puts: 13.21% | 8.84%
Current vs Prior +301.65% | +58.90%
Prior 7-Day Avg 20.39% | 14.56%
Calls: 20.39% | 13.01%
Puts: 20.39% | 16.11%
Current vs 7-Day Avg +198.38% | -11.06%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($13.46M) vs puts ($4.07M). Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 61% vs prior. Bearish P/C ratio of 1.23 indicates protective 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 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
14:05BULLISHBEARISHBEARISH
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 52 of results (avg 7.3%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 1812.8013.40$13.104.6%5490.483.8K
$260.00Sep 189.409.90$9.655.2%4560.392.1K
$240.00Sep 1817.3018.30$17.805.6%5950.591.5K
$197.50Aug 1445.6048.50$47.056.2%30.971
$200.00Sep 1845.3048.30$46.806.4%20.92136
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1811.5011.80$11.652.6%3300.41943
$260.00Sep 1822.9023.80$23.353.9%--0.61298
$230.00Sep 187.407.70$7.554.0%370.311.1K
$250.00Sep 1816.6017.30$16.954.1%50.52280
$255.00Aug 2815.9016.60$16.254.3%20.6212

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 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 732.9035.80$34.358.4%11.00100
$212.50Aug 730.4033.40$31.909.4%21.001
$215.00Aug 727.9030.80$29.359.9%51.00100
$217.50Aug 725.4028.40$26.9011.2%--1.0027
$220.00Aug 723.9025.90$24.908.0%181.00970
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Aug 1429.3032.00$30.658.8%21.00--
$280.00Aug 1434.3037.10$35.707.8%11.001
$290.00Aug 1444.1047.20$45.656.8%21.00--
$290.00Aug 2144.2047.10$45.656.4%--1.0012
$285.00Aug 739.1042.20$40.657.6%10.993

Most actively traded options today. High liquidity = easy entry/exit. 228 active (total vol 27.3K, top 10.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 184.805.30$5.059.9%1.2K0.231.1K
$250.00Aug 214.805.90$5.3520.6%7970.414.6K
$230.00Aug 2116.1018.10$17.1011.7%6990.812.8K
$230.00Aug 2818.4020.50$19.4510.8%6500.7418
$240.00Sep 1817.3018.30$17.805.6%5950.591.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 181.301.65$1.4823.6%10.6K0.08722
$232.50Aug 141.301.70$1.5026.7%5950.1830
$240.00Aug 214.605.40$5.0016.0%5930.382.1K
$230.00Aug 211.902.30$2.1019.0%5210.19749
$240.00Aug 287.608.20$7.907.6%5200.401.0K

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 438.4%, max 1200.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$215.00Aug 7Aug 21470.0%41.0%1045.1%8100
$272.50Aug 7Aug 14521.3%49.8%947.6%254
$210.00Aug 7Sep 18384.3%43.7%779.9%3680
$290.00Aug 7Sep 18421.2%49.2%756.7%661.7K
$285.00Aug 7Sep 11383.3%46.6%721.9%36694
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Aug 7Sep 11611.6%47.0%1200.8%28296
$197.50Aug 7Aug 14945.0%84.1%1024.1%328
$200.00Aug 7Sep 18494.8%45.3%991.8%10.7K1.2K
$215.00Aug 7Sep 4470.0%46.9%902.0%61312
$210.00Aug 7Sep 18384.3%43.7%779.9%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 37.46, avg 4.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$285.00$290.00Aug 21$0.18$4.82$0.1826.78$285.18
$285.00$290.00Aug 28$0.18$4.82$0.1826.78$285.18
$270.00$275.00Aug 21$0.27$4.73$0.2717.52$270.27
$275.00$280.00Aug 21$0.33$4.67$0.3314.15$275.33
$247.50$250.00Aug 7$0.20$2.30$0.2011.50$247.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$215.00$210.00Sep 4$0.13$4.87$0.1337.46$214.87
$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
$230.00$227.50Aug 14$0.12$2.38$0.1219.83$229.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 172 found (best R:R 74.00, avg 3.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$207.50Aug 21$7.40$7.40$0.1074.00$207.40
$205.00$220.00Aug 14$14.70$14.70$0.3049.00$219.70
$210.00$215.00Aug 21$4.75$4.75$0.2519.00$214.75
$215.00$220.00Aug 21$4.75$4.75$0.2519.00$219.75
$230.00$232.50Aug 14$2.35$2.35$0.1515.67$232.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$267.50$262.50Aug 7$4.90$4.90$0.1049.00$262.60
$285.00$280.00Aug 21$4.90$4.90$0.1049.00$280.10
$290.00$285.00Aug 21$4.85$4.85$0.1532.33$285.15
$275.00$262.50Aug 14$11.85$11.85$0.6518.23$263.15
$280.00$270.00Aug 21$9.45$9.45$0.5517.18$270.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $1.49, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Aug 7Aug 14$0.05421.2%52.7%
$282.50Aug 7Aug 14$0.10363.8%49.0%
$275.00Aug 7Aug 14$0.12304.1%42.3%
$225.00Aug 7Aug 14$0.25245.5%43.0%
$270.00Aug 7Aug 14$0.32261.9%42.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Aug 7Aug 14$0.12494.8%70.5%
$285.00Aug 7Aug 21$0.15383.3%44.5%
$217.50Aug 7Aug 14$0.20331.2%49.0%
$280.00Aug 14Aug 21$0.2040.9%41.2%
$220.00Aug 7Aug 14$0.25276.5%46.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 89 found (cheapest 1.23% of stock, avg 9.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$245.00Aug 7$1.18$1.83$3.01$241.99$248.011.23%
$242.50Aug 7$2.85$0.63$3.48$239.02$245.981.42%
$247.50Aug 7$0.48$3.15$3.63$243.87$251.131.48%
$240.00Aug 7$5.00$0.20$5.20$234.80$245.202.12%
$250.00Aug 7$0.28$5.60$5.88$244.12$255.882.40%
$237.50Aug 7$7.00$0.43$7.43$230.07$244.933.03%
$235.00Aug 7$9.70$0.03$9.73$225.27$244.733.97%
$255.00Aug 7$0.05$10.65$10.70$244.30$265.704.37%
$245.00Aug 14$6.05$5.65$11.70$233.30$256.704.78%
$247.50Aug 14$4.75$7.25$12.00$235.50$259.504.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.20% of stock, avg 4.14%)

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$0.48$0.20$0.68$239.32$248.18
$250.00$237.50Aug 7$0.28$0.43$0.71$236.79$250.71
$247.50$237.50Aug 7$0.48$0.43$0.91$236.59$248.41
$250.00$242.50Aug 7$0.28$0.63$0.91$241.59$250.91
$272.50$240.00Aug 7$0.88$0.20$1.08$238.92$273.58
$247.50$242.50Aug 7$0.48$0.63$1.11$241.39$248.61
$272.50$237.50Aug 7$0.88$0.43$1.31$236.19$273.81
$245.00$240.00Aug 7$1.18$0.20$1.38$238.62$246.38
$250.00$197.50Aug 7$0.28$1.08$1.36$196.14$251.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 210 found (best R:R 24.00, avg credit $3.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
202/205228/230Aug 7$2.40$0.1024.00$202.60$229.90
215/218225/228Aug 14$2.40$0.1024.00$215.10$227.40
210/212228/230Aug 14$2.38$0.1219.83$210.12$229.88
210/212222/228Aug 21$4.75$0.2519.00$207.75$227.25
200/202228/230Aug 7$2.35$0.1515.67$200.15$229.85
215/218220/222Aug 14$2.35$0.1515.67$215.15$222.35
210/212235/238Aug 21$2.35$0.1515.67$210.15$237.35
260/270280/290Sep 18$9.35$0.6514.38$260.65$289.35
220/225230/235Aug 28$4.67$0.3314.15$220.33$234.67
220/225235/240Sep 4$4.67$0.3314.15$220.33$239.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$270.00$275.00$280.00Aug 28$0.07$4.9370.43
$230.00$232.50$235.00Aug 7$0.05$2.4549.00
$242.50$245.00$247.50Aug 14$0.05$2.4549.00
$250.00$255.00$260.00Aug 28$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
$220.00$222.50$225.00Aug 14$0.06$2.4440.67
$235.00$237.50$240.00Aug 14$0.07$2.4334.71
$270.00$280.00$290.00Sep 18$0.30$9.7032.33
$260.00$270.00$280.00Sep 18$0.35$9.6527.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 148 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-$1.03$8.97
$280.00$290.001:2Sep 18-$2.25$7.75
$270.00$280.001:2Sep 18-$3.20$6.80
$255.00$265.001:2Sep 11-$3.60$6.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$285.00$265.001:2Aug 28-$6.95$13.05
$210.00$200.001:2Sep 18-$0.38$9.62
$220.00$210.001:2Sep 18-$0.61$9.39
$210.00$200.001:2Aug 28-$1.22$8.78
$230.00$220.001:2Sep 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. 53 found (best yield 5.23%, avg 1.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Sep 18$12.800.482.1%5.23%7.34%5493.8K
$245.00Sep 11$12.200.520.1%4.98%5.05%18
$245.00Sep 4$10.900.520.1%4.45%4.52%711
$245.00Aug 28$10.400.520.1%4.25%4.31%251
$250.00Sep 11$10.300.462.1%4.21%6.31%77
$260.00Sep 18$9.400.396.2%3.84%10.03%4562.1K
$250.00Sep 4$9.100.462.1%3.72%5.82%911
$255.00Sep 11$8.300.414.2%3.39%7.54%22
$250.00Aug 28$8.200.452.1%3.35%5.46%1939
$255.00Sep 4$7.100.404.2%2.90%7.05%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 13,933
Total Puts 17,203
Put/Call Ratio 1.23
Net Difference -3,270

Prior's Put/Call Breakdown

Total Calls 69,523
Total Puts 10,452
Put/Call Ratio 0.15
Net Difference 59,071

Prior 7-Day Put/Call Summary

Total Calls 135,234
Total Puts 91,816
Average Put/Call Ratio 1.27
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