Tour v494
TTWO
TAKE-TWO INTERACTIVE
$242.04 +4.11%
(8/7 14:06) ◀
|
Friday, August 7, 2026 (3:00pm)
January 2026
|
▶ (8/7 16:01)
◀ 8/7 15:01 ▶

Option Volume

Detail
ℹ
Current (08/07 3:00pm) 33,732
Calls: 15,267 (45%)
Puts: 18,465 (55%)
Prior --
Calls: 3,129 (31%)
Puts: 6,807 (69%)
Current vs Prior +0.00%
Calls: +387.92% (Calls)
Puts: +171.26% (Puts)
Prior 7-Day Total 235,264
Calls: 141,412 (60%)
Puts: 93,852 (40%)
Prior 7-Day Average 33,609
Calls: 20,201 (60%)
Puts: 13,407 (40%)
Current vs Prior 7-Day Avg +0.37%
Calls: -24.43%
Puts: +37.72%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 3:00pm) $18.11M
Calls: $13.08M (72%)
Puts: $5.03M (28%)
Prior --
Calls: $3.35M (54%)
Puts: $2.90M (46%)
Current vs Prior +0.00%
Calls: +290.31%
Puts: +73.66%
Prior 7-Day Total $137.45M
Calls: $107.24M (78%)
Puts: $30.21M (22%)
Prior 7-Day Average $19.64M
Calls: $15.32M (78%)
Puts: $4.32M (22%)
Current vs Prior 7-Day Avg -7.76%
Calls: -14.64%
Puts: +16.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:00pm) 1.21
Prior 1.00
Current vs Prior +20.95%
Prior 7-Day Average 1.17
Current vs Prior 7-Day Avg +3.34%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 3:00pm) 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% | 5.21%6.84% | 14.21%
Prior 8.73% | 10.41%10.98% | 16.88%
Current vs Prior -80.12% | -49.98%-37.73% | -15.82%
Prior 7-Day Avg 7.81% | 9.62%10.98% | 16.88%
Current vs 7-Day Avg -77.78% | -45.91%-37.73% | -15.82%
Prior 7-Day Eod 8.73% | 10.41%10.43% | 16.86%
Current vs 7-Day Eod -80.12% | -49.98%-34.45% | -15.71%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 106.55% | 27.20%
Calls: 109.09% | 24.82%
Puts: 104.00% | 29.57%
Prior 15.15% | 8.15%
Calls: 17.09% | 7.47%
Puts: 13.21% | 8.84%
Current vs Prior +603.30% | +233.74%
Prior 7-Day Avg 20.39% | 14.56%
Calls: 20.39% | 13.01%
Puts: 20.39% | 16.11%
Current vs 7-Day Avg +422.47% | +86.81%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($13.08M). Bearish P/C ratio of 1.21 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 NEUTRAL
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
15:00BULLISHBEARISHBEARISH
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 48 of results (avg 7.4%, best 4.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1815.7016.50$16.105.0%6360.561.5K
$250.00Sep 1811.4012.00$11.705.1%5780.453.8K
$200.00Sep 1843.3045.60$44.455.2%20.91136
$200.00Aug 2140.7042.90$41.805.3%11.0042
$195.00Sep 1847.4050.10$48.755.5%--0.9331
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 1817.9018.70$18.304.4%50.55280
$290.00Aug 1446.8049.00$47.904.6%20.98--
$240.00Sep 1812.3013.00$12.655.5%4600.44943
$290.00Sep 1849.0051.80$50.405.6%--0.8421
$280.00Sep 1840.3042.70$41.505.8%--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. 95 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 730.3033.10$31.708.8%11.00100
$212.50Aug 727.8030.70$29.259.9%21.001
$215.00Aug 725.8028.20$27.008.9%51.00100
$217.50Aug 722.8025.50$24.1511.2%--1.0027
$220.00Aug 721.4023.60$22.509.8%181.00970
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Aug 741.7044.70$43.206.9%10.993
$270.00Aug 726.8029.70$28.2510.3%10.995
$280.00Aug 1436.8039.70$38.257.6%10.991
$257.50Aug 714.3017.20$15.7518.4%160.9920
$255.00Aug 712.0014.80$13.4020.9%40.9823

Most actively traded options today. High liquidity = easy entry/exit. 238 active (total vol 29.0K, top 10.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 184.004.60$4.3014.0%1.3K0.211.1K
$230.00Aug 2113.2015.70$14.4517.3%9240.762.8K
$250.00Aug 214.104.80$4.4515.7%8550.354.6K
$230.00Aug 2815.6018.20$16.9015.4%6500.7118
$240.00Sep 1815.7016.50$16.105.0%6360.561.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 181.401.90$1.6530.3%10.6K0.09722
$230.00Aug 212.252.95$2.6026.9%7100.24749
$240.00Aug 215.906.80$6.3514.2%6750.452.1K
$232.50Aug 141.502.10$1.8033.3%6040.2330
$240.00Aug 288.209.10$8.6510.4%5200.441.0K

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 612.9%, max 2131.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$272.50Aug 7Aug 14781.1%55.0%1320.5%254
$215.00Aug 7Aug 21495.0%39.5%1152.0%8100
$290.00Aug 7Sep 18590.7%48.2%1125.1%661.7K
$285.00Aug 7Sep 11541.2%48.9%1005.8%36694
$210.00Aug 7Sep 18468.4%44.2%959.5%3680
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Aug 7Sep 181025.3%46.0%2131.3%34755
$197.50Aug 7Aug 141187.9%79.9%1385.9%328
$205.00Aug 7Sep 11665.3%45.0%1377.4%28296
$200.00Aug 7Sep 18613.4%44.9%1265.6%10.7K1.2K
$215.00Aug 7Sep 4495.0%45.2%994.2%61312

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 5.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$275.00$280.00Aug 28$0.15$4.85$0.1532.33$275.15
$265.00$267.50Aug 14$0.10$2.40$0.1024.00$265.10
$275.00$280.00Aug 21$0.25$4.75$0.2519.00$275.25
$247.50$250.00Aug 7$0.15$2.35$0.1515.67$247.65
$270.00$275.00Aug 21$0.35$4.65$0.3513.29$270.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$215.00$210.00Sep 4$0.13$4.87$0.1337.46$214.87
$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
$225.00$222.50Aug 7$0.10$2.40$0.1024.00$224.90
$222.50$220.00Aug 14$0.17$2.33$0.1713.71$222.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 176 found (best R:R 65.67, avg 3.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$205.00$220.00Aug 14$14.75$14.75$0.2559.00$219.75
$195.00$200.00Aug 28$4.80$4.80$0.2024.00$199.80
$210.00$215.00Aug 21$4.70$4.70$0.3015.67$214.70
$200.00$207.50Aug 21$7.00$7.00$0.5014.00$207.00
$230.00$232.50Aug 14$2.30$2.30$0.2011.50$232.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$270.00Aug 21$9.85$9.85$0.1565.67$270.15
$280.00$275.00Aug 14$4.85$4.85$0.1532.33$275.15
$290.00$285.00Aug 21$4.85$4.85$0.1532.33$285.15
$290.00$280.00Aug 14$9.65$9.65$0.3527.57$280.35
$275.00$262.50Aug 14$12.00$12.00$0.5024.00$263.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $1.37, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Aug 7Aug 14$0.07437.3%43.9%
$290.00Aug 7Aug 14$0.15590.7%63.8%
$270.00Aug 7Aug 14$0.20382.5%44.1%
$282.50Aug 7Aug 14$0.20515.9%58.3%
$267.50Aug 7Aug 14$0.38387.1%46.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Aug 7Aug 14$0.101025.3%92.0%
$215.00Aug 7Aug 14$0.12495.0%48.5%
$200.00Aug 7Aug 14$0.22613.4%72.4%
$217.50Aug 7Aug 14$0.22360.3%44.6%
$220.00Aug 7Aug 14$0.25325.7%41.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 91 found (cheapest 1.07% of stock, avg 9.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$242.50Aug 7$0.68$1.90$2.58$239.92$245.081.07%
$240.00Aug 7$2.30$0.65$2.95$237.05$242.951.22%
$245.00Aug 7$0.20$3.60$3.80$241.20$248.801.57%
$237.50Aug 7$4.18$0.38$4.56$232.94$242.061.88%
$247.50Aug 7$0.20$5.50$5.70$241.80$253.202.35%
$235.00Aug 7$6.75$0.03$6.78$228.22$241.782.80%
$250.00Aug 7$0.05$8.40$8.45$241.55$258.453.49%
$232.50Aug 7$9.25$0.28$9.53$222.97$242.033.94%
$242.50Aug 14$5.20$5.75$10.95$231.55$253.454.52%
$245.00Aug 14$4.30$7.00$11.30$233.70$256.304.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.20% of stock, avg 4.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$245.00$232.50Aug 7$0.20$0.28$0.48$232.02$245.48
$247.50$232.50Aug 7$0.20$0.28$0.48$232.02$247.98
$245.00$237.50Aug 7$0.20$0.38$0.58$236.92$245.58
$247.50$237.50Aug 7$0.20$0.38$0.58$236.92$248.08
$245.00$240.00Aug 7$0.20$0.65$0.85$239.15$245.85
$247.50$240.00Aug 7$0.20$0.65$0.85$239.15$248.35
$242.50$232.50Aug 7$0.68$0.28$0.96$231.54$243.46
$242.50$237.50Aug 7$0.68$0.38$1.06$236.44$243.56
$245.00$197.50Aug 7$0.20$1.08$1.28$196.22$246.28
$247.50$197.50Aug 7$0.20$1.08$1.28$196.22$248.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 220 found (best R:R 19.00, avg credit $3.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
210/212222/228Aug 21$4.75$0.2519.00$207.75$227.25
220/222225/228Aug 14$2.37$0.1318.23$220.13$227.37
200/202212/215Aug 7$2.35$0.1515.67$200.15$214.85
200/202220/222Aug 14$2.35$0.1515.67$200.15$222.35
205/210222/228Aug 21$4.65$0.3513.29$205.35$227.15
195/198218/220Aug 7$2.30$0.2011.50$195.20$219.80
210/212228/230Aug 21$2.30$0.2011.50$210.20$229.80
210/212232/235Aug 14$2.28$0.2210.36$210.22$234.78
210/212215/220Aug 21$4.55$0.4510.11$207.95$219.55
228/230232/235Aug 21$2.27$0.239.87$227.73$234.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$265.00$270.00Aug 21$0.05$4.9599.00
$242.50$245.00$247.50Aug 14$0.05$2.4549.00
$230.00$232.50$235.00Aug 21$0.05$2.4549.00
$270.00$275.00$280.00Aug 21$0.10$4.9049.00
$260.00$265.00$270.00Aug 28$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$225.00$230.00$235.00Sep 4$0.05$4.9599.00
$200.00$205.00$210.00Aug 21$0.08$4.9261.50
$195.00$200.00$205.00Aug 21$0.09$4.9154.56
$210.00$212.50$215.00Aug 7$0.06$2.4440.67
$230.00$232.50$235.00Aug 14$0.07$2.4334.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 152 found (best net $-8.25, 128 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$275.00$285.001:2Sep 11-$1.53$8.47
$280.00$290.001:2Sep 18-$1.70$8.30
$205.00$220.001:2Aug 14-$7.40$7.60
$270.00$280.001:2Sep 18-$2.65$7.35
$260.00$270.001:2Sep 18-$3.50$6.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$285.00$265.001:2Aug 28-$8.25$11.75
$210.00$200.001:2Sep 18-$0.25$9.75
$220.00$210.001:2Sep 18-$1.05$8.95
$210.00$200.001:2Aug 28-$1.32$8.68
$230.00$220.001:2Sep 18-$1.80$8.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 4.71%, avg 1.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Sep 18$11.400.453.3%4.71%8.00%5783.8K
$245.00Sep 11$10.500.491.2%4.34%5.56%18
$245.00Sep 4$10.300.501.2%4.26%5.48%711
$245.00Aug 28$8.700.481.2%3.59%4.82%1651
$250.00Sep 4$8.400.433.3%3.47%6.76%911
$250.00Sep 11$8.400.433.3%3.47%6.76%77
$260.00Sep 18$8.100.367.4%3.35%10.77%4632.1K
$250.00Aug 28$6.800.413.3%2.81%6.10%1939
$255.00Sep 11$6.700.385.3%2.77%8.12%22
$255.00Sep 4$6.500.385.3%2.69%8.04%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 15,267
Total Puts 18,465
Put/Call Ratio 1.21
Net Difference -3,198

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 141,412
Total Puts 93,852
Average Put/Call Ratio 1.17
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