# TAKE-TWO INTERA SOFTWARE (TTWO) Option Chains

> TTWO option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks.

Data as of Nov 10, 2026 (end of day).

## TTWO quote

| Field | Value |
|---|---|
| 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 |

Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 224.64.

All expirations: 2026-11-13, 2026-11-20, 2026-11-27, 2026-12-04, 2026-12-11, 2026-12-18, 2026-12-24, 2027-01-15, 2027-03-19, 2027-06-17, 2027-09-17, 2027-12-17, 2028-01-21, 2029-01-19.

**Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=<Symbol>`.

Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/TTWO.md?expirations=-1&range=all`.

## Expires Nov 13, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 217.50 | TTWO 261113C00217500 | 7.70 | 10.20 | 9.30 | 7.41 | 202 | 378 | 61.66% | 0.7277 | -0.6951 | 0.0676 | 0.0264 | 0.0127 | W |
| 220.00 | TTWO 261113C00220000 | 6.60 | 7.90 | 7.50 | 5.28 | 758 | 1,544 | 60.07% | 0.6593 | -0.7478 | 0.0747 | 0.0300 | 0.0116 | W |
| 222.50 | TTWO 261113C00222500 | 4.90 | 6.50 | 6.00 | 3.46 | 846 | 181 | 60.05% | 0.5805 | -0.7966 | 0.0796 | 0.0320 | 0.0102 | W |
| 225.00 | TTWO 261113C00225000 | 4.40 | 4.90 | 4.70 | 2.06 | 982 | 287 | 59.99% | 0.4991 | -0.8125 | 0.0812 | 0.0327 | 0.0088 | W |
| 227.50 | TTWO 261113C00227500 | 3.20 | 3.80 | 3.39 | 1.10 | 257 | 320 | 57.26% | 0.4138 | -0.7573 | 0.0793 | 0.0334 | 0.0074 | W |
| 230.00 | TTWO 261113C00230000 | 2.40 | 2.90 | 2.69 | 0.52 | 1,397 | 837 | 59.75% | 0.3416 | -0.7445 | 0.0748 | 0.0302 | 0.0061 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 217.50 | TTWO 261113P00217500 | 1.05 | 2.80 | 2.00 | 0.25 | 57 | 58 | 59.28% | -0.2650 | -0.6591 | 0.0667 | 0.0271 | -0.0051 | W |
| 220.00 | TTWO 261113P00220000 | 2.40 | 3.00 | 2.60 | 0.61 | 237 | 22 | 56.58% | -0.3327 | -0.6976 | 0.0740 | 0.0315 | -0.0064 | W |
| 222.50 | TTWO 261113P00222500 | 2.60 | 4.00 | 4.24 | 1.30 | 76 | 20 | 53.00% | -0.4117 | -0.7000 | 0.0792 | 0.0360 | -0.0079 | W |
| 225.00 | TTWO 261113P00225000 | 4.70 | 5.40 | 4.82 | 2.40 | 158 | 3 | 57.05% | -0.5020 | -0.7724 | 0.0812 | 0.0343 | -0.0097 | W |
| 227.50 | TTWO 261113P00227500 | 5.20 | 7.60 | 6.75 | 3.93 | 36 | 13 | 63.55% | -0.5756 | -0.8450 | 0.0798 | 0.0303 | -0.0112 | W |
| 230.00 | TTWO 261113P00230000 | 6.90 | 9.60 | 10.01 | 5.85 | 14 | 16 | 62.42% | -0.6511 | -0.7837 | 0.0753 | 0.0291 | -0.0127 | W |

## Expires Nov 20, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 217.50 | TTWO 261120C00217500 | 13.60 | 16.90 | 14.63 | 9.43 | 43 | 231 | 73.20% | 0.6283 | -0.5151 | 0.1406 | 0.0139 | 0.0347 | S |
| 220.00 | TTWO 261120C00220000 | 13.10 | 14.40 | 13.90 | 7.69 | 224 | 2,404 | 77.89% | 0.5896 | -0.5635 | 0.1446 | 0.0134 | 0.0325 | S |
| 222.50 | TTWO 261120C00222500 | 10.90 | 13.20 | 12.58 | 6.14 | 124 | 915 | 77.78% | 0.5553 | -0.5718 | 0.1469 | 0.0137 | 0.0307 | S |
| 225.00 | TTWO 261120C00225000 | 10.50 | 11.90 | 11.40 | 4.80 | 209 | 1,614 | 78.03% | 0.5209 | -0.5783 | 0.1481 | 0.0137 | 0.0289 | S |
| 227.50 | TTWO 261120C00227500 | 8.70 | 11.40 | 11.40 | 3.67 | 100 | 58 | 76.55% | 0.4856 | -0.5677 | 0.1482 | 0.0140 | 0.0271 | S |
| 230.00 | TTWO 261120C00230000 | 8.70 | 10.10 | 9.26 | 2.74 | 325 | 1,927 | 78.29% | 0.4535 | -0.5770 | 0.1473 | 0.0136 | 0.0254 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 217.50 | TTWO 261120P00217500 | 6.50 | 9.50 | 8.05 | 1.78 | 2 | 45 | 77.22% | -0.3757 | -0.5445 | 0.1411 | 0.0132 | -0.0253 | S |
| 220.00 | TTWO 261120P00220000 | 7.60 | 10.30 | 8.90 | 2.53 | 86 | 516 | 75.45% | -0.4091 | -0.5448 | 0.1445 | 0.0139 | -0.0276 | S |
| 222.50 | TTWO 261120P00222500 | 8.50 | 11.90 | 10.25 | 3.47 | 41 | 3 | 76.53% | -0.4447 | -0.5619 | 0.1469 | 0.0139 | -0.0302 | S |
| 225.00 | TTWO 261120P00225000 | 10.60 | 13.30 | 11.00 | 4.63 | 328 | 53 | 72.94% | -0.4811 | -0.5401 | 0.1482 | 0.0147 | -0.0326 | S |
| 227.50 | TTWO 261120P00227500 | 11.70 | 14.70 | 13.69 | 5.99 | 59 | 64 | 81.86% | -0.5102 | -0.6066 | 0.1483 | 0.0131 | -0.0351 | S |
| 230.00 | TTWO 261120P00230000 | 13.30 | 16.20 | 15.10 | 7.56 | 15 | 641 | 81.59% | -0.5426 | -0.6014 | 0.1475 | 0.0131 | -0.0375 | S |

## Expires Nov 27, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 217.50 | TTWO 261127C00217500 | 16.40 | 19.00 | 16.62 | 11.50 | 13 | 8 | 66.91% | 0.6166 | -0.3650 | 0.1851 | 0.0118 | 0.0568 | W |
| 220.00 | TTWO 261127C00220000 | 15.20 | 16.70 | 15.90 | 9.83 | 501 | 70 | 70.30% | 0.5848 | -0.3916 | 0.1890 | 0.0114 | 0.0538 | W |
| 222.50 | TTWO 261127C00222500 | 13.00 | 15.50 | 15.30 | 8.31 | 40 | 1 | 73.82% | 0.5558 | -0.4165 | 0.1915 | 0.0110 | 0.0510 | W |
| 225.00 | TTWO 261127C00225000 | 12.90 | 14.00 | 13.70 | 6.94 | 194 | 143 | 71.73% | 0.5270 | -0.4077 | 0.1930 | 0.0114 | 0.0488 | W |
| 227.50 | TTWO 261127C00227500 | 11.80 | 14.40 | 11.30 | 5.73 | 2 | 0 | 74.46% | 0.5009 | -0.4241 | 0.1934 | 0.0111 | 0.0463 | W |
| 230.00 | TTWO 261127C00230000 | 11.00 | 12.20 | 11.70 | 4.68 | 86 | 313 | 72.69% | 0.4716 | -0.4130 | 0.1929 | 0.0113 | 0.0439 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 217.50 | TTWO 261127P00217500 | 8.40 | 11.30 | 9.10 | 2.75 | 14 | 0 | 64.95% | -0.3817 | -0.3528 | 0.1849 | 0.0121 | -0.0442 | W |
| 220.00 | TTWO 261127P00220000 | 10.40 | 11.40 | 10.84 | 3.56 | 315 | 12 | 68.18% | -0.4145 | -0.3785 | 0.1890 | 0.0118 | -0.0484 | W |
| 222.50 | TTWO 261127P00222500 | 11.50 | 13.70 | 13.52 | 4.52 | 12 | 0 | 75.80% | -0.4440 | -0.4265 | 0.1915 | 0.0107 | -0.0528 | W |
| 225.00 | TTWO 261127P00225000 | 13.00 | 14.30 | 13.61 | 5.63 | 236 | 2 | 69.50% | -0.4742 | -0.3940 | 0.1930 | 0.0118 | -0.0560 | W |
| 227.50 | TTWO 261127P00227500 | 14.30 | 16.60 | 16.62 | 6.90 | 3 | 0 | 71.92% | -0.5014 | -0.4086 | 0.1934 | 0.0114 | -0.0597 | W |
| 230.00 | TTWO 261127P00230000 | 14.60 | 18.60 | 16.05 | 8.33 | 12 | 17 | 67.55% | -0.5352 | -0.3822 | 0.1927 | 0.0121 | -0.0635 | W |

## Expires Dec 4, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 210.00 | TTWO 261204C00210000 | 20.20 | 23.90 | 22.67 | 19.41 | 82 | 121 | 63.69% | 0.6899 | -0.2710 | 0.2033 | 0.0096 | 0.0870 | W |
| 215.00 | TTWO 261204C00215000 | 17.60 | 20.00 | 20.00 | 15.53 | 398 | 413 | 59.71% | 0.6422 | -0.2687 | 0.2151 | 0.0109 | 0.0825 | W |
| 220.00 | TTWO 261204C00220000 | 15.90 | 17.90 | 16.71 | 12.08 | 518 | 61 | 62.73% | 0.5837 | -0.2947 | 0.2248 | 0.0108 | 0.0752 | W |
| 225.00 | TTWO 261204C00225000 | 12.50 | 16.20 | 15.50 | 9.12 | 426 | 35 | 68.19% | 0.5317 | -0.3263 | 0.2291 | 0.0101 | 0.0683 | W |
| 230.00 | TTWO 261204C00230000 | 10.80 | 14.20 | 12.53 | 6.68 | 54 | 321 | 64.76% | 0.4770 | -0.3103 | 0.2295 | 0.0107 | 0.0622 | W |
| 235.00 | TTWO 261204C00235000 | 9.70 | 12.40 | 9.89 | 4.74 | 59 | 14 | 61.62% | 0.4187 | -0.2895 | 0.2251 | 0.0110 | 0.0553 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 210.00 | TTWO 261204P00210000 | 6.00 | 8.40 | 6.93 | 1.55 | 3 | 84 | 58.41% | -0.2995 | -0.2432 | 0.2002 | 0.0103 | -0.0488 | W |
| 215.00 | TTWO 261204P00215000 | 7.70 | 10.60 | 10.00 | 2.60 | 11 | 50 | 63.77% | -0.3629 | -0.2866 | 0.2161 | 0.0102 | -0.0602 | W |
| 220.00 | TTWO 261204P00220000 | 11.00 | 12.10 | 11.56 | 4.08 | 289 | 19 | 60.62% | -0.4157 | -0.2832 | 0.2247 | 0.0112 | -0.0690 | W |
| 225.00 | TTWO 261204P00225000 | 13.60 | 14.80 | 14.26 | 6.04 | 239 | 0 | 61.37% | -0.4723 | -0.2924 | 0.2293 | 0.0113 | -0.0791 | W |
| 230.00 | TTWO 261204P00230000 | 15.50 | 19.10 | 16.81 | 8.52 | 20 | 0 | 60.22% | -0.5297 | -0.2867 | 0.2292 | 0.0115 | -0.0893 | W |
| 235.00 | TTWO 261204P00235000 | 18.60 | 21.80 | 20.68 | 11.50 | 2 | 0 | 63.70% | -0.5767 | -0.2984 | 0.2256 | 0.0107 | -0.0988 | W |

## Expires Dec 11, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 210.00 | TTWO 261211C00210000 | 21.70 | 24.50 | 22.57 | 21.87 | 84 | 62 | 55.54% | 0.6913 | -0.2082 | 0.2307 | 0.0097 | 0.1127 | W |
| 215.00 | TTWO 261211C00215000 | 19.20 | 22.30 | 20.00 | 18.03 | 17 | 70 | 57.37% | 0.6361 | -0.2290 | 0.2459 | 0.0100 | 0.1044 | W |
| 220.00 | TTWO 261211C00220000 | 16.70 | 19.00 | 18.00 | 14.56 | 17 | 8 | 60.19% | 0.5827 | -0.2495 | 0.2556 | 0.0099 | 0.0959 | W |
| 225.00 | TTWO 261211C00225000 | 14.10 | 17.50 | 15.40 | 11.51 | 27 | 6 | 59.57% | 0.5317 | -0.2513 | 0.2604 | 0.0102 | 0.0884 | W |
| 230.00 | TTWO 261211C00230000 | 11.70 | 15.50 | 13.54 | 8.89 | 6 | 7 | 60.82% | 0.4830 | -0.2570 | 0.2610 | 0.0100 | 0.0807 | W |
| 235.00 | TTWO 261211C00235000 | 10.20 | 13.50 | 11.55 | 6.71 | 33 | 12 | 60.65% | 0.4345 | -0.2529 | 0.2577 | 0.0099 | 0.0731 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 210.00 | TTWO 261211P00210000 | 7.60 | 9.00 | 8.05 | 1.80 | 2 | 44 | 56.32% | -0.3106 | -0.2095 | 0.2312 | 0.0096 | -0.0661 | W |
| 215.00 | TTWO 261211P00215000 | 8.20 | 11.80 | 12.70 | 2.83 | 1 | 12 | 56.15% | -0.3627 | -0.2218 | 0.2456 | 0.0102 | -0.0777 | W |
| 220.00 | TTWO 261211P00220000 | 10.70 | 14.20 | 12.83 | 4.23 | 28 | 0 | 58.36% | -0.4172 | -0.2398 | 0.2556 | 0.0102 | -0.0905 | W |
| 225.00 | TTWO 261211P00225000 | 13.90 | 16.80 | 15.16 | 6.05 | 24 | 1 | 57.50% | -0.4699 | -0.2407 | 0.2605 | 0.0106 | -0.1025 | W |
| 230.00 | TTWO 261211P00230000 | 16.40 | 20.30 | 18.35 | 8.30 | 1 | 2 | 58.95% | -0.5200 | -0.2470 | 0.2609 | 0.0103 | -0.1148 | W |

## Expires Dec 18, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 200.00 | TTWO 261218C00200000 | 29.20 | 31.90 | 31.00 | 33.16 | 72 | 2,216 | 57.32% | 0.7654 | -0.1702 | 0.2228 | 0.0074 | 0.1467 | S |
| 210.00 | TTWO 261218C00210000 | 22.70 | 25.40 | 25.00 | 24.72 | 252 | 1,465 | 59.49% | 0.6737 | -0.2066 | 0.2615 | 0.0084 | 0.1315 | S |
| 220.00 | TTWO 261218C00220000 | 18.50 | 19.40 | 19.37 | 17.36 | 392 | 2,666 | 59.15% | 0.5822 | -0.2219 | 0.2832 | 0.0091 | 0.1160 | S |
| 230.00 | TTWO 261218C00230000 | 14.10 | 15.00 | 14.50 | 11.40 | 654 | 4,662 | 58.21% | 0.4885 | -0.2227 | 0.2892 | 0.0095 | 0.0991 | S |
| 240.00 | TTWO 261218C00240000 | 10.60 | 11.60 | 10.85 | 6.99 | 1,289 | 1,349 | 58.39% | 0.3997 | -0.2161 | 0.2801 | 0.0091 | 0.0822 | S |
| 250.00 | TTWO 261218C00250000 | 7.00 | 8.70 | 8.00 | 3.98 | 577 | 4,793 | 58.61% | 0.3198 | -0.2005 | 0.2592 | 0.0084 | 0.0664 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 200.00 | TTWO 261218P00200000 | 4.50 | 5.60 | 5.30 | 0.71 | 466 | 2,030 | 52.87% | -0.2211 | -0.1495 | 0.2153 | 0.0078 | -0.0572 | S |
| 210.00 | TTWO 261218P00210000 | 8.50 | 9.00 | 8.40 | 1.87 | 164 | 1,680 | 53.63% | -0.3163 | -0.1815 | 0.2580 | 0.0092 | -0.0831 | S |
| 220.00 | TTWO 261218P00220000 | 12.80 | 13.60 | 12.60 | 4.12 | 285 | 1,459 | 54.07% | -0.4173 | -0.2004 | 0.2830 | 0.0100 | -0.1113 | S |
| 230.00 | TTWO 261218P00230000 | 17.50 | 20.40 | 18.83 | 7.77 | 106 | 1,214 | 54.98% | -0.5169 | -0.2078 | 0.2890 | 0.0100 | -0.1405 | S |
| 240.00 | TTWO 261218P00240000 | 23.50 | 26.80 | 26.47 | 12.96 | 14 | 338 | 59.68% | -0.5970 | -0.2189 | 0.2807 | 0.0090 | -0.1672 | S |
| 250.00 | TTWO 261218P00250000 | 31.00 | 34.40 | 41.80 | 19.57 | 0 | 302 | 56.46% | -0.6895 | -0.1883 | 0.2561 | 0.0086 | -0.1953 | S |

## Expires Dec 24, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 210.00 | TTWO 261224C00210000 | 23.20 | 26.10 | 23.52 | 27.47 | 22 | 13 | 49.93% | 0.6843 | -0.1597 | 0.2776 | 0.0091 | 0.1569 | W |
| 215.00 | TTWO 261224C00215000 | 21.10 | 23.80 | 21.70 | 23.62 | 9 | 17 | 53.83% | 0.6301 | -0.1823 | 0.2947 | 0.0090 | 0.1445 | W |
| 220.00 | TTWO 261224C00220000 | 18.10 | 21.30 | 19.47 | 20.04 | 10 | 5 | 55.25% | 0.5826 | -0.1931 | 0.3047 | 0.0091 | 0.1343 | W |
| 225.00 | TTWO 261224C00225000 | 15.70 | 17.50 | 17.20 | 16.77 | 19 | 4 | 55.71% | 0.5367 | -0.1979 | 0.3100 | 0.0091 | 0.1246 | W |
| 230.00 | TTWO 261224C00230000 | 13.60 | 16.50 | 14.00 | 13.85 | 28 | 5 | 52.44% | 0.4862 | -0.1868 | 0.3111 | 0.0098 | 0.1148 | W |
| 235.00 | TTWO 261224C00235000 | 12.20 | 14.70 | 11.90 | 11.27 | 11 | 1 | 57.00% | 0.4501 | -0.2013 | 0.3089 | 0.0089 | 0.1057 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 210.00 | TTWO 261224P00210000 | 7.70 | 10.90 | 9.36 | 1.82 | 13 | 1 | 52.08% | -0.3207 | -0.1646 | 0.2793 | 0.0088 | -0.0981 | W |
| 215.00 | TTWO 261224P00215000 | 9.90 | 12.90 | 11.53 | 2.70 | 13 | 1 | 52.44% | -0.3690 | -0.1745 | 0.2943 | 0.0092 | -0.1138 | W |
| 220.00 | TTWO 261224P00220000 | 13.00 | 15.10 | 13.78 | 3.87 | 10 | 2 | 52.21% | -0.4175 | -0.1796 | 0.3046 | 0.0096 | -0.1297 | W |
| 225.00 | TTWO 261224P00225000 | 14.60 | 18.30 | 16.39 | 5.34 | 1 | 0 | 52.34% | -0.4663 | -0.1832 | 0.3102 | 0.0097 | -0.1461 | W |
| 230.00 | TTWO 261224P00230000 | 17.60 | 21.10 | 19.34 | 7.15 | 4 | 6 | 52.79% | -0.5138 | -0.1852 | 0.3112 | 0.0097 | -0.1625 | W |
| 235.00 | TTWO 261224P00235000 | 20.70 | 23.50 | 22.50 | 9.31 | 6 | 0 | 53.18% | -0.5595 | -0.1844 | 0.3079 | 0.0095 | -0.1786 | W |

## Expires Jan 15, 2027

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 200.00 | TTWO 270115C00200000 | 33.00 | 34.50 | 33.93 | 48.32 | 89 | 1,269 | 52.78% | 0.7384 | -0.1283 | 0.3118 | 0.0065 | 0.2385 | S |
| 210.00 | TTWO 270115C00210000 | 27.00 | 28.40 | 27.65 | 40.14 | 199 | 1,020 | 52.48% | 0.6633 | -0.1421 | 0.3495 | 0.0073 | 0.2194 | S |
| 220.00 | TTWO 270115C00220000 | 21.10 | 23.00 | 22.10 | 32.49 | 428 | 3,919 | 51.96% | 0.5842 | -0.1496 | 0.3732 | 0.0079 | 0.1973 | S |
| 230.00 | TTWO 270115C00230000 | 17.00 | 18.10 | 17.50 | 25.56 | 180 | 1,881 | 51.83% | 0.5042 | -0.1520 | 0.3816 | 0.0081 | 0.1731 | S |
| 240.00 | TTWO 270115C00240000 | 13.10 | 14.50 | 14.00 | 19.51 | 139 | 1,130 | 52.59% | 0.4298 | -0.1513 | 0.3756 | 0.0078 | 0.1492 | S |
| 250.00 | TTWO 270115C00250000 | 10.20 | 11.30 | 11.50 | 14.43 | 501 | 2,530 | 52.18% | 0.3579 | -0.1423 | 0.3569 | 0.0075 | 0.1259 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 200.00 | TTWO 270115P00200000 | 6.60 | 8.70 | 7.60 | 0.52 | 69 | 895 | 48.11% | -0.2497 | -0.1100 | 0.3035 | 0.0069 | -0.1152 | S |
| 210.00 | TTWO 270115P00210000 | 9.80 | 12.50 | 10.99 | 1.19 | 70 | 933 | 47.43% | -0.3299 | -0.1233 | 0.3462 | 0.0080 | -0.1539 | S |
| 220.00 | TTWO 270115P00220000 | 14.20 | 16.90 | 15.25 | 2.38 | 101 | 1,301 | 46.77% | -0.4171 | -0.1306 | 0.3732 | 0.0087 | -0.1970 | S |
| 230.00 | TTWO 270115P00230000 | 19.40 | 22.20 | 21.10 | 4.29 | 15 | 997 | 47.97% | -0.5036 | -0.1365 | 0.3816 | 0.0087 | -0.2428 | S |
| 240.00 | TTWO 270115P00240000 | 26.40 | 29.00 | 27.91 | 7.08 | 8 | 782 | 49.52% | -0.5811 | -0.1376 | 0.3738 | 0.0083 | -0.2866 | S |
| 250.00 | TTWO 270115P00250000 | 33.60 | 35.50 | 34.50 | 10.85 | 14 | 816 | 48.52% | -0.6596 | -0.1258 | 0.3509 | 0.0079 | -0.3304 | S |

## More for TTWO

- [Quote](https://www.optionistics.com/quotes/stock-quotes/TTWO.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/TTWO.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/TTWO.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=TTWO)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/TTWO.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/TTWO.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/TTWO.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/TTWO.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt