Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For TTWO Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
TTWO TAKE-TWO INTERA SOFTWARE   0.577 0.250 145.68 -0.29
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTWO 2.39 3.65 2.96 0.00 2 80  W   143 TTWO 0.10 0.19 0.22 0.00 7 195  W  
TTWO 1.86 2.24 2.34 0.00 0 102  W   144 TTWO 0.21 0.31 0.34 0.00 18 131  W  
TTWO 1.19 1.32 1.11 0.00 100 175  W   145 TTWO 0.48 0.57 0.62 0.00 7 56  W  
TTWO 0.65 0.74 0.59 0.00 57 151  W   146 TTWO 0.90 1.03 1.13 0.00 21 89  W  
TTWO 0.31 0.40 0.51 0.00 5 208  W   147 TTWO 1.44 1.76 1.24 0.00 4 146  W  
TTWO 0.11 0.20 0.22 0.00 2 185  W   148 TTWO 2.08 2.62 2.73 0.00 0 185  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTWO 7.20 7.55 7.35 3.81 114 187  S   143 TTWO 4.30 4.60 4.52 0.85 6 143  S  
TTWO 6.65 6.95 6.90 3.13 12 173  S   144 TTWO 4.80 5.05 5.05 1.17 19 50  S  
TTWO 6.15 6.45 6.15 2.53 54 557  S   145 TTWO 5.30 5.55 5.45 1.56 154 461  S  
TTWO 5.60 5.95 5.65 2.00 54 199  S   146 TTWO 5.80 6.00 6.10 2.03 220 120  S  
TTWO 5.20 5.45 5.20 1.55 82 232  S   147 TTWO 6.30 6.50 6.50 2.58 45 119  S  
TTWO 4.70 5.00 4.69 1.17 49 122  S   148 TTWO 6.80 7.10 7.00 3.20 43 154  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTWO 7.65 8.05 7.75 5.11 0 30  W   143 TTWO 4.50 4.90 5.20 1.31 0 64  W  
TTWO 6.85 7.40 7.33 4.44 0 20  W   144 TTWO 5.05 5.30 4.05 1.64 0 38  W  
TTWO 6.55 6.85 6.80 3.83 0 16  W   145 TTWO 5.50 5.80 4.56 2.02 0 40  W  
TTWO 6.00 6.40 6.37 3.27 1 8  W   146 TTWO 6.00 6.30 6.34 2.45 83 15  W  
TTWO 5.55 5.90 5.91 2.77 0 28  W   147 TTWO 6.45 6.80 6.69 2.94 1 2  W  
TTWO 5.10 5.40 5.09 2.32 10 92  W   148 TTWO 7.05 7.40 7.15 3.48 0 26  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTWO 7.80 8.30 8.05 6.62 0 9  W   143 TTWO 4.35 5.10 3.90 1.44 0 22  W  
TTWO 7.35 9.65 6.43 5.94 0 1  W   144 TTWO 5.25 5.55 4.20 1.74 0 39  W  
TTWO 6.80 7.20 6.95 5.30 0 10  W   145 TTWO 4.75 6.80 6.01 2.08 0 31  W  
TTWO 6.30 6.65 7.80 4.69 0 12  W   146 TTWO 5.10 6.55 6.57 2.46 0 3  W  
TTWO 5.85 6.15 5.95 4.14 0 2  W   147 TTWO 5.85 7.05 6.90 2.89 0 24  W  
TTWO 5.35 5.70 0.00 3.62 0 0  W   148 TTWO 6.35 7.60 0.00 3.35 0 0  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTWO 8.20 9.15 8.00 8.46 0 4  W   143 TTWO 4.95 5.45 0.00 1.36 0 0  W  
TTWO 7.65 9.85 7.90 7.74 0 2  W   144 TTWO 5.40 6.10 0.00 1.62 0 0  W  
TTWO 7.10 7.65 0.00 7.06 0 0  W   145 TTWO 5.25 6.35 0.00 1.90 0 0  W  
TTWO 6.55 8.05 6.70 6.41 7 1  W   146 TTWO 6.00 6.80 7.62 2.22 0 1  W  
TTWO 6.10 6.45 6.20 5.80 1 14  W   147 TTWO 5.10 7.45 6.90 2.58 0 1  W  
TTWO 5.55 6.85 5.75 5.22 1 10  W   148 TTWO 7.40 7.80 0.00 2.97 0 0  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTWO 8.50 9.00 0.00 10.67 0 0  W   143 TTWO 3.45 5.60 5.40 1.15 0 1  W  
TTWO 7.90 8.45 0.00 9.93 0 0  W   144 TTWO 5.45 6.00 0.00 1.36 0 0  W  
TTWO 7.35 8.00 0.00 9.21 0 0  W   145 TTWO 5.55 6.40 7.10 1.59 0 4  W  
TTWO 6.80 8.35 0.00 8.51 0 0  W   146 TTWO 6.55 7.05 0.00 1.85 0 0  W  
TTWO 6.20 8.30 0.00 7.85 0 0  W   147 TTWO 5.50 7.50 0.00 2.14 0 0  W  
TTWO 5.90 7.75 6.05 7.21 5 21  W   148 TTWO 6.90 8.00 0.00 2.45 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTWO 7.75 7.90 7.65 11.79 26 1015  S   145 TTWO 6.25 6.45 6.42 1.23 213 931  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTWO 9.00 10.30 0.00 16.42 0 0  Q   143 TTWO 5.50 6.75 0.00 0.64 0 0  Q  
TTWO 8.45 9.85 0.00 15.62 0 0  Q   144 TTWO 6.00 7.55 0.00 0.75 0 0  Q  
TTWO 7.85 9.55 0.00 14.84 0 0  Q   145 TTWO 6.45 7.70 0.00 0.87 0 0  Q  
TTWO 7.40 8.90 0.00 14.07 0 0  Q   146 TTWO 6.90 8.60 0.00 1.02 0 0  Q  
TTWO 6.90 8.50 0.00 13.32 0 0  Q   147 TTWO 7.45 8.65 0.00 1.17 0 0  Q  
TTWO 6.40 7.90 0.00 12.58 0 0  Q   148 TTWO 6.95 9.45 0.00 1.35 0 0  Q  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTWO 12.70 12.95 12.95 74.23 14 97  S   145 TTWO 9.40 9.60 9.50 9.50 17 905  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.