TTWO Option Chain

Data as of Nov 10, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

224.64

Change

+17.24

Open

218.25

Previous

207.40

High

229.46

Low

214.29

Bid

-

Ask

-

Volume

8,191,178

Trades

-

Dividend

0.00

Yield

0.00%

Ex-Div

Sep 25, 2008

Split Date

Apr 12, 2005

Impl Vol

65.8%

Hist Vol

33.5%

Opt Volume

56,683

Open Int

348,725

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TTWO 261113C00217500	7.70	10.20	9.30	7.41	202	378	W	217.50	TTWO 261113P00217500	1.05	2.80	2.00	0.25	57	58	W
TTWO 261113C00220000	6.60	7.90	7.50	5.28	758	1,544	W	220.00	TTWO 261113P00220000	2.40	3.00	2.60	0.61	237	22	W
TTWO 261113C00222500	4.90	6.50	6.00	3.46	846	181	W	222.50	TTWO 261113P00222500	2.60	4.00	4.24	1.30	76	20	W
TTWO 261113C00225000	4.40	4.90	4.70	2.06	982	287	W	225.00	TTWO 261113P00225000	4.70	5.40	4.82	2.40	158	3	W
TTWO 261113C00227500	3.20	3.80	3.39	1.10	257	320	W	227.50	TTWO 261113P00227500	5.20	7.60	6.75	3.93	36	13	W
TTWO 261113C00230000	2.40	2.90	2.69	0.52	1,397	837	W	230.00	TTWO 261113P00230000	6.90	9.60	10.01	5.85	14	16	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TTWO 261120C00217500	13.60	16.90	14.63	9.43	43	231	S	217.50	TTWO 261120P00217500	6.50	9.50	8.05	1.78	2	45	S
TTWO 261120C00220000	13.10	14.40	13.90	7.69	224	2,404	S	220.00	TTWO 261120P00220000	7.60	10.30	8.90	2.53	86	516	S
TTWO 261120C00222500	10.90	13.20	12.58	6.14	124	915	S	222.50	TTWO 261120P00222500	8.50	11.90	10.25	3.47	41	3	S
TTWO 261120C00225000	10.50	11.90	11.40	4.80	209	1,614	S	225.00	TTWO 261120P00225000	10.60	13.30	11.00	4.63	328	53	S
TTWO 261120C00227500	8.70	11.40	11.40	3.67	100	58	S	227.50	TTWO 261120P00227500	11.70	14.70	13.69	5.99	59	64	S
TTWO 261120C00230000	8.70	10.10	9.26	2.74	325	1,927	S	230.00	TTWO 261120P00230000	13.30	16.20	15.10	7.56	15	641	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TTWO 261127C00217500	16.40	19.00	16.62	11.50	13	8	W	217.50	TTWO 261127P00217500	8.40	11.30	9.10	2.75	14	0	W
TTWO 261127C00220000	15.20	16.70	15.90	9.83	501	70	W	220.00	TTWO 261127P00220000	10.40	11.40	10.84	3.56	315	12	W
TTWO 261127C00222500	13.00	15.50	15.30	8.31	40	1	W	222.50	TTWO 261127P00222500	11.50	13.70	13.52	4.52	12	0	W
TTWO 261127C00225000	12.90	14.00	13.70	6.94	194	143	W	225.00	TTWO 261127P00225000	13.00	14.30	13.61	5.63	236	2	W
TTWO 261127C00227500	11.80	14.40	11.30	5.73	2	0	W	227.50	TTWO 261127P00227500	14.30	16.60	16.62	6.90	3	0	W
TTWO 261127C00230000	11.00	12.20	11.70	4.68	86	313	W	230.00	TTWO 261127P00230000	14.60	18.60	16.05	8.33	12	17	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TTWO 261204C00210000	20.20	23.90	22.67	19.41	82	121	W	210.00	TTWO 261204P00210000	6.00	8.40	6.93	1.55	3	84	W
TTWO 261204C00215000	17.60	20.00	20.00	15.53	398	413	W	215.00	TTWO 261204P00215000	7.70	10.60	10.00	2.60	11	50	W
TTWO 261204C00220000	15.90	17.90	16.71	12.08	518	61	W	220.00	TTWO 261204P00220000	11.00	12.10	11.56	4.08	289	19	W
TTWO 261204C00225000	12.50	16.20	15.50	9.12	426	35	W	225.00	TTWO 261204P00225000	13.60	14.80	14.26	6.04	239	0	W
TTWO 261204C00230000	10.80	14.20	12.53	6.68	54	321	W	230.00	TTWO 261204P00230000	15.50	19.10	16.81	8.52	20	0	W
TTWO 261204C00235000	9.70	12.40	9.89	4.74	59	14	W	235.00	TTWO 261204P00235000	18.60	21.80	20.68	11.50	2	0	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TTWO 261211C00210000	21.70	24.50	22.57	21.87	84	62	W	210.00	TTWO 261211P00210000	7.60	9.00	8.05	1.80	2	44	W
TTWO 261211C00215000	19.20	22.30	20.00	18.03	17	70	W	215.00	TTWO 261211P00215000	8.20	11.80	12.70	2.83	1	12	W
TTWO 261211C00220000	16.70	19.00	18.00	14.56	17	8	W	220.00	TTWO 261211P00220000	10.70	14.20	12.83	4.23	28	0	W
TTWO 261211C00225000	14.10	17.50	15.40	11.51	27	6	W	225.00	TTWO 261211P00225000	13.90	16.80	15.16	6.05	24	1	W
TTWO 261211C00230000	11.70	15.50	13.54	8.89	6	7	W	230.00	TTWO 261211P00230000	16.40	20.30	18.35	8.30	1	2	W
TTWO 261211C00235000	10.20	13.50	11.55	6.71	33	12	W	235.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TTWO 261218C00200000	29.20	31.90	31.00	33.16	72	2,216	S	200.00	TTWO 261218P00200000	4.50	5.60	5.30	0.71	466	2,030	S
TTWO 261218C00210000	22.70	25.40	25.00	24.72	252	1,465	S	210.00	TTWO 261218P00210000	8.50	9.00	8.40	1.87	164	1,680	S
TTWO 261218C00220000	18.50	19.40	19.37	17.36	392	2,666	S	220.00	TTWO 261218P00220000	12.80	13.60	12.60	4.12	285	1,459	S
TTWO 261218C00230000	14.10	15.00	14.50	11.40	654	4,662	S	230.00	TTWO 261218P00230000	17.50	20.40	18.83	7.77	106	1,214	S
TTWO 261218C00240000	10.60	11.60	10.85	6.99	1,289	1,349	S	240.00	TTWO 261218P00240000	23.50	26.80	26.47	12.96	14	338	S
TTWO 261218C00250000	7.00	8.70	8.00	3.98	577	4,793	S	250.00	TTWO 261218P00250000	31.00	34.40	41.80	19.57	0	302	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TTWO 261224C00210000	23.20	26.10	23.52	27.47	22	13	W	210.00	TTWO 261224P00210000	7.70	10.90	9.36	1.82	13	1	W
TTWO 261224C00215000	21.10	23.80	21.70	23.62	9	17	W	215.00	TTWO 261224P00215000	9.90	12.90	11.53	2.70	13	1	W
TTWO 261224C00220000	18.10	21.30	19.47	20.04	10	5	W	220.00	TTWO 261224P00220000	13.00	15.10	13.78	3.87	10	2	W
TTWO 261224C00225000	15.70	17.50	17.20	16.77	19	4	W	225.00	TTWO 261224P00225000	14.60	18.30	16.39	5.34	1	0	W
TTWO 261224C00230000	13.60	16.50	14.00	13.85	28	5	W	230.00	TTWO 261224P00230000	17.60	21.10	19.34	7.15	4	6	W
TTWO 261224C00235000	12.20	14.70	11.90	11.27	11	1	W	235.00	TTWO 261224P00235000	20.70	23.50	22.50	9.31	6	0	W

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TTWO 270115C00200000	33.00	34.50	33.93	48.32	89	1,269	S	200.00	TTWO 270115P00200000	6.60	8.70	7.60	0.52	69	895	S
TTWO 270115C00210000	27.00	28.40	27.65	40.14	199	1,020	S	210.00	TTWO 270115P00210000	9.80	12.50	10.99	1.19	70	933	S
TTWO 270115C00220000	21.10	23.00	22.10	32.49	428	3,919	S	220.00	TTWO 270115P00220000	14.20	16.90	15.25	2.38	101	1,301	S
TTWO 270115C00230000	17.00	18.10	17.50	25.56	180	1,881	S	230.00	TTWO 270115P00230000	19.40	22.20	21.10	4.29	15	997	S
TTWO 270115C00240000	13.10	14.50	14.00	19.51	139	1,130	S	240.00	TTWO 270115P00240000	26.40	29.00	27.91	7.08	8	782	S
TTWO 270115C00250000	10.20	11.30	11.50	14.43	501	2,530	S	250.00	TTWO 270115P00250000	33.60	35.50	34.50	10.85	14	816	S

Below are few quick-links for most popular options chains: