# Expensive Calls Screener — TTWO > Screen TTWO options for expensive calls using price, volume, moneyness, expiration, and volatility filters. Data as of Oct 20, 2026 (end of day). **Data is delayed**: the latest session is Nov 10, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. Page 1, 100 rows per page. Filters: stock price 2 to 100,000, stock volume 1 to any, option volume 0 to any, moneyness -2 to 2 strikes. Change them with query parameters: `page`, `sortby` (ivolsum, timevalue, roi), `direction` (asc, desc), `pxmin`/`pxmax` (stock price), `svmin`/`svmax` (stock volume), `ovmin`/`ovmax` (option volume), `mnmin`/`mnmax` (moneyness in strikes, -7 to 7), `expmin`/`expmax` (YYYY-MM), `nodups` (1, 0), `date` (an earlier session). Ivol columns are decimals (0.25 = 25%). | Stock | Stock Price | Stock Volume | Contract | Days | Premium | Time Value | % of Stock | ROI (If Called) | IVol | Volume | |---|---|---|---|---|---|---|---|---|---|---| | TTWO | 206.70 | 1,290,374 | [11-27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261127C00210000) | 38 | 11.40 | 11.40 | 5.52% | 7.53% | 0.54 | 2 | | TTWO | 206.70 | 1,290,374 | [11-20 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261120C00210000) | 31 | 10.20 | 10.20 | 4.93% | 6.87% | 0.54 | 105 | | TTWO | 206.70 | 1,290,374 | [11-20 207.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261120C00207500) | 31 | 11.20 | 11.20 | 5.42% | 6.14% | 0.54 | 42 | | TTWO | 206.70 | 1,290,374 | [11-20 205.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261120C00205000) | 31 | 12.50 | 10.80 | 5.22% | 5.56% | 0.53 | 2 | | TTWO | 206.70 | 1,290,374 | [12-18 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261218C00210000) | 59 | 15.00 | 15.00 | 7.26% | 9.55% | 0.53 | 64 | | TTWO | 206.70 | 1,290,374 | [11-27 205.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261127C00205000) | 38 | 13.30 | 11.60 | 5.61% | 6.00% | 0.53 | 25 | | TTWO | 206.70 | 1,290,374 | [11-13 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261113C00210000) | 24 | 7.90 | 7.90 | 3.82% | 5.63% | 0.51 | 3 | | TTWO | 206.70 | 1,290,374 | [11-13 205.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261113C00205000) | 24 | 10.40 | 8.70 | 4.21% | 4.43% | 0.51 | 4 | | TTWO | 206.70 | 1,290,374 | [01-15 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270115C00210000) | 87 | 17.90 | 17.90 | 8.66% | 11.23% | 0.49 | 11 | | TTWO | 206.70 | 1,290,374 | [03-19 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270319C00210000) | 150 | 24.10 | 24.10 | 11.66% | 15.01% | 0.48 | 9 | | TTWO | 206.70 | 1,290,374 | [06-17 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270617C00210000) | 240 | 30.20 | 30.20 | 14.61% | 18.98% | 0.47 | 5 | | TTWO | 206.70 | 1,290,374 | [09-17 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270917C00210000) | 332 | 36.10 | 36.10 | 17.46% | 23.09% | 0.46 | 0 | | TTWO | 206.70 | 1,290,374 | [01-21 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20280121C00210000) | 458 | 43.10 | 43.10 | 20.85% | 28.36% | 0.44 | 1 | | TTWO | 206.70 | 1,290,374 | [10-23 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261023C00210000) | 3 | 1.45 | 1.45 | 0.70% | 2.31% | 0.42 | 63 | | TTWO | 206.70 | 1,290,374 | [11-06 205.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261106C00205000) | 17 | 7.10 | 5.40 | 2.61% | 2.71% | 0.40 | 3 | | TTWO | 206.70 | 1,290,374 | [10-30 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261030C00210000) | 10 | 3.50 | 3.50 | 1.69% | 3.35% | 0.40 | 1 | | TTWO | 206.70 | 1,290,374 | [11-06 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261106C00210000) | 17 | 4.50 | 4.50 | 2.18% | 3.86% | 0.40 | 5 | | TTWO | 206.70 | 1,290,374 | [10-30 207.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261030C00207500) | 10 | 4.60 | 4.60 | 2.23% | 2.67% | 0.39 | 9 | | TTWO | 206.70 | 1,290,374 | [10-30 205.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261030C00205000) | 10 | 4.60 | 2.90 | 1.40% | 1.43% | 0.38 | 0 | | TTWO | 206.70 | 1,290,374 | [10-30 202.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261030C00202500) | 10 | 6.40 | 2.20 | 1.06% | 1.10% | 0.38 | 2 | | TTWO | 206.70 | 1,290,374 | [01-19 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20290119C00210000) | 822 | 58.00 | 58.00 | 28.06% | 41.22% | 0.37 | 0 | | TTWO | 206.70 | 1,290,374 | [10-23 205.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261023C00205000) | 3 | 2.55 | 0.85 | 0.41% | 0.42% | 0.34 | 35 | | TTWO | 206.70 | 1,290,374 | [10-23 207.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261023C00207500) | 3 | 1.60 | 1.60 | 0.77% | 1.17% | 0.33 | 2 | | TTWO | 206.70 | 1,290,374 | [10-23 202.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261023C00202500) | 3 | 4.10 | -0.10 | -0.05% | -0.05% | 0.27 | 30 | ## Other strategies - [Expensive Puts](https://www.optionistics.com/screener/covered-puts/TTWO.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/TTWO.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/TTWO.md) - [Short Straddles](https://www.optionistics.com/screener/straddles/TTWO.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/TTWO.md) - [Short Strangles](https://www.optionistics.com/screener/strangles/TTWO.md) - [Long Strangles](https://www.optionistics.com/screener/long-strangles/TTWO.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/TTWO.md) - [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/TTWO.md) - [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/TTWO.md) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/TTWO.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/TTWO.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/TTWO.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/TTWO.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/TTWO.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt