Quote for TTWO (TAKE-TWO INTERA SOFTWARE)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 20, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
show all panelsmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Nov 20 '26 212.50 | 10.70 | 10.70 | 5.18% | 0 | 0.55 |
| Nov 20 '26 200.00 | 16.50 | 9.80 | 4.74% | 0 | 0.54 |
| Nov 20 '26 210.00 | 11.47 | 11.47 | 5.55% | 0 | 0.54 |
| Nov 20 '26 207.50 | 12.50 | 12.50 | 6.05% | 0 | 0.54 |
| Nov 20 '26 205.00 | 13.58 | 11.88 | 5.75% | 0 | 0.53 |
| Dec 18 '26 200.00 | 20.85 | 14.15 | 6.85% | 1 | 0.53 |
| Dec 18 '26 210.00 | 16.00 | 16.00 | 7.74% | 1 | 0.53 |
| Jan 15 '27 200.00 | 23.55 | 16.85 | 8.15% | 2 | 0.50 |
| Jan 15 '27 210.00 | 18.60 | 18.60 | 9.00% | 2 | 0.49 |
| Mar 19 '27 200.00 | 29.49 | 22.79 | 11.03% | 4 | 0.49 |
| Mar 19 '27 210.00 | 24.65 | 24.65 | 11.93% | 4 | 0.48 |
| Jun 17 '27 200.00 | 36.25 | 29.55 | 14.30% | 7 | 0.48 |
| Jun 17 '27 210.00 | 31.50 | 31.50 | 15.24% | 7 | 0.47 |
| Sep 17 '27 200.00 | 42.50 | 35.80 | 17.32% | 10 | 0.47 |
| Sep 17 '27 210.00 | 37.55 | 37.55 | 18.17% | 10 | 0.46 |
| Jan 21 '28 200.00 | 49.00 | 42.30 | 20.46% | 14 | 0.45 |
| Jan 21 '28 210.00 | 44.34 | 44.34 | 21.45% | 14 | 0.44 |
| Jan 19 '29 210.00 | 60.25 | 60.25 | 29.15% | 26 | 0.37 |
| Jan 19 '29 200.00 | 63.30 | 56.60 | 27.38% | 26 | 0.35 |