Optionistics

10 Day Snapshot for TTWO

Data as of

Ten trading days of price, volume, volatility, and open-interest history. The highest value in each row is green, the lowest red.

DATA IS DELAYED — showing Oct 20, 2026. Subscribe to get the latest end-of-day data.
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 QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

10 Day Snapshot
Stock Price204.01209.37213.44208.82200.32201.23209.38205.28204.92206.70
Price Change1.485.364.07-4.62-8.500.918.15-4.10-0.361.78
Stock Volume2.13M2.70M1.92M1.86M5.19M2.60M3.14M2.49M1.68M1.29M
Historical Volatility0.3180.3190.3190.3200.3220.3220.3240.3240.3240.324
Implied Volatility0.4120.4190.4250.4350.4890.4900.4380.4300.4580.516
Call IVol0.4240.4560.4430.4420.5200.5060.4840.4170.4760.520
Put IVol0.3920.3900.4120.4320.3870.4630.3900.4520.4550.506
Option Volume7.55K20.07K11.75K14.03K35.22K10.28K19.65K16.09K18.47K8.53K
Call Volume5.88K15.08K6.90K5.26K17.94K7.73K8.71K5.89K7.43K5.04K
Put Volume1.68K4.99K4.85K8.77K17.29K2.55K10.94K10.19K11.04K3.49K
Open Interest306.56K309.96K328.07K331.10K336.06K359.63K357.14K311.46K270.49K285.38K
Call Open Interest196.83K199.73K204.94K207.13K209.76K221.13K223.79K199.48K173.35K178.91K
Put Open Interest109.73K110.23K123.13K123.97K126.31K138.50K133.35K111.99K97.13K106.47K
Put/Call Ratio0.560.550.600.600.600.630.600.560.560.60
Call/Put IVol Ratio1.0811.1711.0741.0221.3431.0941.2420.9211.0481.028
Strike Peg (11-20)214.20214.14214.21214.20214.14212.95212.91212.95212.97212.76
Strike Peg (12-18)209.22209.22209.21209.21209.21208.71208.69208.69208.67208.67