TTWO Options Chain
Underlying $201.28Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
38 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $135.00 | 68.70 | 64.80 | 67.80 | 2 | 9 | 159.4% |
| $140.00 | 75.22 | 62.40 | 65.90 | - | 8 | 335.2% |
| $150.00 | 53.50 | 50.10 | 53.10 | 3 | 3 | 172.9% |
| $160.00 | 46.30 | 42.20 | 45.90 | 2 | 2 | 236.0% |
| $180.00 | 22.70 | 19.90 | 23.40 | 1 | 24 | 80.1% |
| $182.50 | 28.01 | 17.20 | 20.50 | - | 1 | 52.9% |
| $185.00 | 21.41 | 14.90 | 17.90 | 1 | - | 51.0% |
| $187.50 | 24.50 | 12.50 | 15.50 | - | - | 90.8% |
| $190.00 | 19.50 | 9.90 | 13.10 | 2 | 8 | 81.9% |
| $192.50 | 14.40 | 7.60 | 10.50 | 1 | 1 | 69.0% |
| $195.00 | 6.80 | 6.30 | 8.70 | 116 | 47 | 68.9% |
| $197.50 | 5.19 | 4.70 | 6.80 | 100 | 49 | 64.7% |
| $200.00 | 3.75 | 2.50 | 4.80 | 16 | 45 | 56.9% |
| $202.50 | 2.60 | 2.20 | 3.00 | 39 | 57 | 49.0% |
| $205.00 | 1.65 | 1.25 | 2.60 | 27 | 344 | 57.2% |
| $207.50 | 1.05 | 0.75 | 1.90 | 51 | 101 | 58.4% |
| $210.00 | 0.65 | 0.45 | 0.80 | 36 | 282 | 48.4% |
| $212.50 | 1.20 | 0.30 | 1.20 | 96 | 1,030 | 55.6% |
| $215.00 | 0.35 | 0.10 | 0.45 | 35 | 360 | 55.0% |
| $217.50 | 0.20 | - | 0.45 | 1 | 182 | 52.9% |
| $220.00 | 0.13 | 0.10 | 0.25 | 8 | 222 | 56.2% |
| $222.50 | 0.44 | - | 2.20 | 4 | 26 | 95.0% |
| $225.00 | 0.10 | - | 0.15 | 7 | 644 | 58.8% |
| $227.50 | 0.10 | - | 0.30 | 5 | 6 | 70.9% |
| $230.00 | 0.05 | - | 0.15 | 17 | 83 | 68.4% |
| $235.00 | 0.25 | - | 0.25 | 1 | 67 | 83.6% |
| $240.00 | 0.09 | - | 0.45 | 2 | 153 | 102.1% |
| $245.00 | 0.10 | - | 0.30 | 6 | 1,317 | 104.9% |
| $250.00 | 0.05 | - | 0.10 | 7 | 1,360 | 98.4% |
| $255.00 | 0.15 | - | 2.15 | 3 | 4 | 175.1% |
| $260.00 | 0.56 | - | 2.15 | 1 | 12 | 185.7% |
| $265.00 | 0.15 | - | 2.15 | 1 | 12 | 196.0% |
| $270.00 | 0.10 | - | 0.10 | 3 | 111 | 128.1% |
| $275.00 | 0.18 | - | 2.10 | - | 8 | 214.6% |
| $285.00 | 0.39 | - | 2.15 | - | 73 | 234.2% |
| $290.00 | 1.35 | - | - | - | - | 50.0% |
| $300.00 | 0.59 | - | - | - | - | 50.0% |
| $320.00 | 1.13 | - | 2.10 | 1 | 1 | 290.6% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the TTWO analysis.