Take-Two Interactive Software
TTWO
204.01
+1.48
+0.73%
Take-Two Interactive Software
US · TTWO
#564 by market cap
Listed 1970
204.01
+1.48
+0.73%
Live - 5344 symbols - heartbeat 559s ago
· 2026-10-08 07:26
Pre-market
204.58
+0.28%
After-hours
204.40
+0.19%
Overnight
204.08
+0.03%
- Market cap
- 38.15B
- P/E (TTM)i
- -117.92
- P/Bi
- 10.57
- EPSi
- -1.62
- Div yieldi
- 0.00%
- 52W posi
- 21%
Reader sentiment
Are you bullish or bearish on TTWO?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
4666 1887
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 2.5 to 1 today — the day's options flow leans bullish.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 29 days out) implies 44.14% annualized vol near the money — a one-standard-deviation move to roughly $178.63–$229.39 by then.
Options-implied (~68% band), 29d
$178.63now $204.01$229.39
Analyst target range, ~12mo
$270.00avg $298.38$368.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 29 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 9 $210.00 | Call | $0.50 | 1,244 | 296 | 50.32% |
| Oct 16 $210.00 | Call | $2.45 | 677 | 702 | 40.17% |
| Oct 2 $205.00 | Call | $1.25 | 604 | 714 | 75.24% |
| Oct 30 $225.00 | Call | $2.15 | 525 | 73 | 38.59% |
| Oct 2 $200.00 | Put | $0.50 | 411 | 532 | 82.53% |
| Oct 9 $207.50 | Call | $1.30 | 327 | 540 | 41.58% |
| Oct 30 $205.00 | Call | $7.60 | 255 | 50 | 37.99% |
| Oct 30 $250.00 | Call | $0.38 | 201 | 1,316 | 45.77% |
| Oct 9 $190.00 | Put | $0.05 | 102 | 441 | 52.82% |
| Oct 2 $220.00 | Put | $16.16 | 100 | 0 | 195.02% |
Ranked by today’s contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Oct 2, 2026 (57 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $77.62 | 0 | 0 | $130.00 | $0.00 | 0 | 3 |
| $72.62 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $67.63 | 0 | 3 | $140.00 | $0.00 | 0 | 0 |
| $62.63 | 0 | 0 | $145.00 | $0.00 | 0 | 2 |
| $57.63 | 0 | 1 | $150.00 | $0.00 | 0 | 0 |
| $52.63 | 0 | 0 | $155.00 | $0.00 | 0 | 1 |
| $47.63 | 0 | 1 | $160.00 | $0.00 | 0 | 2 |
| $42.63 | 0 | 4 | $165.00 | $0.00 | 0 | 16 |
| $37.63 | 0 | 5 | $170.00 | $0.30 | 12 | 17 |
| $32.63 | 0 | 0 | $175.00 | $0.00 | 0 | 3 |
| $27.64 | 0 | 2 | $180.00 | $0.00 | 0 | 28 |
| $25.14 | 0 | 0 | $182.50 | $0.00 | 0 | 2 |
| $22.64 | 0 | 2 | $185.00 | $0.01 | 0 | 44 |
| $13.30 | 1 | 1 | $187.50 | $0.02 | 0 | 19 |
| $17.69 | 0 | 12 | $190.00 | $0.05 | 31 | 334 |
| $15.22 | 0 | 0 | $192.50 | $0.08 | 7 | 42 |
| $12.75 | 0 | 6 | $195.00 | $0.09 | 10 | 80 |
| $5.50 | 2 | 0 | $197.50 | $0.48 | 11 | 403 |
| $4.00 | 42 | 68 | $200.00 | $0.50 | 411 | 532 |
| $2.25 | 49 | 75 | $202.50 | $1.30 | 25 | 85 |
| $1.25 | 604 | 714 | $205.00 | $2.10 | 31 | 137 |
| $0.65 | 90 | 398 | $207.50 | $6.00 | 6 | 24 |
| $0.25 | 78 | 681 | $210.00 | $7.20 | 5 | 366 |
| $0.11 | 12 | 257 | $212.50 | $10.98 | 12 | 75 |
| $0.10 | 7 | 218 | $215.00 | $11.25 | 12 | 34 |
| $0.05 | 9 | 36 | $217.50 | $14.80 | 33 | 0 |
| $0.24 | 0 | 717 | $220.00 | $16.16 | 100 | 0 |
| $0.16 | 0 | 647 | $222.50 | $17.90 | 89 | 0 |
| $0.08 | 0 | 87 | $225.00 | $17.52 | 0 | 0 |
| $0.04 | 0 | 3 | $227.50 | $20.00 | 0 | 0 |
| $0.02 | 0 | 49 | $230.00 | $22.50 | 0 | 0 |
| $0.01 | 0 | 13 | $232.50 | $25.00 | 0 | 0 |
| $0.00 | 0 | 163 | $235.00 | $27.50 | 0 | 0 |
| $0.00 | 0 | 7 | $237.50 | $30.00 | 0 | 0 |
| $0.00 | 0 | 350 | $240.00 | $32.50 | 0 | 0 |
| $0.00 | 0 | 14 | $242.50 | $35.00 | 0 | 0 |
| $0.00 | 0 | 17 | $245.00 | $37.50 | 0 | 0 |
| $0.00 | 0 | 0 | $247.50 | $40.00 | 0 | 0 |
| $0.00 | 0 | 125 | $250.00 | $42.50 | 0 | 0 |
| $0.00 | 0 | 0 | $252.50 | $45.00 | 0 | 0 |
| $0.00 | 0 | 36 | $255.00 | $47.50 | 0 | 0 |
| $0.00 | 0 | 0 | $257.50 | $50.00 | 0 | 0 |
| $0.00 | 0 | 9 | $260.00 | $52.50 | 0 | 0 |
| $0.00 | 0 | 59 | $265.00 | $57.50 | 0 | 0 |
| $0.00 | 0 | 28 | $270.00 | $62.50 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $67.50 | 0 | 0 |
| $0.00 | 0 | 253 | $280.00 | $72.50 | 0 | 0 |
| $0.00 | 0 | 3 | $285.00 | $77.50 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $82.50 | 0 | 0 |
| $0.00 | 0 | 61 | $295.00 | $87.50 | 0 | 0 |
| $0.00 | 0 | 13 | $300.00 | $92.50 | 0 | 0 |
| $0.00 | 0 | 4 | $305.00 | $97.50 | 0 | 0 |
| $0.00 | 0 | 5 | $310.00 | $102.50 | 0 | 0 |
| $0.00 | 0 | 1 | $315.00 | $107.50 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $112.50 | 0 | 0 |
| $0.00 | 0 | 5 | $330.00 | $122.50 | 0 | 0 |
| $0.00 | 0 | 3 | $340.00 | $132.50 | 0 | 0 |
Oct 9, 2026 (53 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $72.67 | 0 | 0 | $130.00 | $0.00 | 0 | 2 |
| $67.67 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $62.67 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $57.67 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $52.68 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $47.68 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $42.68 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $37.68 | 0 | 4 | $165.00 | $0.00 | 0 | 12 |
| $32.68 | 0 | 0 | $170.00 | $0.00 | 0 | 4 |
| $27.68 | 0 | 2 | $175.00 | $0.00 | 0 | 10 |
| $25.19 | 0 | 0 | $177.50 | $0.00 | 0 | 0 |
| $22.69 | 0 | 3 | $180.00 | $0.10 | 11 | 49 |
| $20.19 | 0 | 0 | $182.50 | $0.01 | 0 | 0 |
| $17.71 | 0 | 3 | $185.00 | $0.04 | 4 | 64 |
| $15.24 | 0 | 1 | $187.50 | $0.05 | 0 | 178 |
| $14.50 | 1 | 13 | $190.00 | $0.05 | 102 | 441 |
| $10.20 | 1 | 0 | $192.50 | $0.10 | 3 | 40 |
| $10.40 | 7 | 3 | $195.00 | $0.13 | 12 | 115 |
| $6.65 | 1 | 5 | $197.50 | $0.35 | 54 | 159 |
| $5.90 | 20 | 33 | $200.00 | $0.75 | 83 | 273 |
| $4.27 | 42 | 65 | $202.50 | $1.30 | 35 | 366 |
| $2.11 | 82 | 336 | $205.00 | $2.25 | 47 | 198 |
| $1.30 | 327 | 540 | $207.50 | $3.71 | 3 | 133 |
| $0.50 | 1,244 | 296 | $210.00 | $6.18 | 86 | 393 |
| $0.35 | 48 | 482 | $212.50 | $9.10 | 6 | 73 |
| $0.25 | 19 | 124 | $215.00 | $10.00 | 45 | 110 |
| $0.25 | 1 | 75 | $217.50 | $15.12 | 0 | 32 |
| $0.20 | 0 | 590 | $220.00 | $15.60 | 25 | 64 |
| $0.15 | 0 | 49 | $222.50 | $20.03 | 0 | 1 |
| $0.10 | 0 | 107 | $225.00 | $22.50 | 0 | 9 |
| $0.06 | 0 | 7 | $227.50 | $24.97 | 0 | 0 |
| $0.03 | 0 | 55 | $230.00 | $27.47 | 0 | 0 |
| $0.02 | 0 | 3 | $232.50 | $29.97 | 0 | 0 |
| $0.01 | 0 | 32 | $235.00 | $32.47 | 0 | 0 |
| $0.00 | 0 | 16 | $240.00 | $37.47 | 0 | 0 |
| $0.00 | 0 | 15 | $245.00 | $42.47 | 0 | 0 |
| $0.00 | 0 | 20 | $250.00 | $47.47 | 0 | 0 |
| $0.00 | 0 | 4 | $255.00 | $52.47 | 0 | 0 |
| $0.00 | 0 | 1 | $260.00 | $57.47 | 0 | 0 |
| $0.00 | 0 | 21 | $265.00 | $62.47 | 0 | 0 |
| $0.00 | 0 | 12 | $270.00 | $67.47 | 0 | 0 |
| $0.00 | 0 | 1 | $275.00 | $72.47 | 0 | 0 |
| $0.00 | 0 | 1 | $280.00 | $77.47 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $82.47 | 0 | 0 |
| $0.00 | 0 | 54 | $290.00 | $87.47 | 0 | 0 |
| $0.00 | 0 | 54 | $295.00 | $92.47 | 0 | 0 |
| $0.00 | 0 | 1 | $300.00 | $97.47 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $102.47 | 0 | 0 |
| $0.00 | 0 | 0 | $310.00 | $107.47 | 0 | 0 |
| $0.00 | 0 | 0 | $315.00 | $112.47 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $117.47 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $127.47 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $137.47 | 0 | 0 |
Oct 16, 2026 (51 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $68.00 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $63.01 | 0 | 0 | $140.00 | $0.00 | 0 | 1 |
| $58.01 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $53.02 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $48.02 | 0 | 6 | $155.00 | $0.03 | 1 | 1,475 |
| $43.03 | 0 | 10 | $160.00 | $0.00 | 0 | 10 |
| $38.04 | 0 | 21 | $165.00 | $0.00 | 0 | 37 |
| $33.05 | 0 | 25 | $170.00 | $0.01 | 0 | 68 |
| $28.10 | 0 | 10 | $175.00 | $0.07 | 1 | 88 |
| $25.64 | 0 | 0 | $177.50 | $0.10 | 0 | 0 |
| $23.22 | 0 | 2 | $180.00 | $0.16 | 13 | 961 |
| $20.81 | 0 | 0 | $182.50 | $0.26 | 0 | 0 |
| $18.40 | 0 | 6 | $185.00 | $0.15 | 24 | 3,161 |
| $15.99 | 0 | 0 | $187.50 | $0.44 | 0 | 4 |
| $13.81 | 0 | 10 | $190.00 | $0.45 | 99 | 5,932 |
| $11.78 | 0 | 0 | $192.50 | $0.85 | 7 | 37 |
| $9.90 | 2 | 2 | $195.00 | $1.25 | 24 | 520 |
| $8.10 | 0 | 2 | $197.50 | $2.23 | 2 | 56 |
| $7.10 | 4 | 22 | $200.00 | $2.80 | 34 | 1,131 |
| $6.10 | 1 | 89 | $202.50 | $3.11 | 19 | 81 |
| $5.25 | 46 | 357 | $205.00 | $4.46 | 49 | 24 |
| $3.60 | 1 | 158 | $207.50 | $6.15 | 7 | 53 |
| $2.45 | 677 | 702 | $210.00 | $8.20 | 63 | 1,218 |
| $1.70 | 4 | 376 | $212.50 | $9.40 | 6 | 1 |
| $1.73 | 15 | 287 | $215.00 | $12.99 | 0 | 84 |
| $1.00 | 2 | 38 | $217.50 | $15.34 | 0 | 1 |
| $0.60 | 25 | 1,515 | $220.00 | $15.61 | 15 | 3,244 |
| $0.47 | 6 | 76 | $222.50 | $20.07 | 0 | 0 |
| $0.39 | 17 | 20 | $225.00 | $22.54 | 0 | 0 |
| $0.24 | 3 | 15 | $227.50 | $25.01 | 0 | 1 |
| $0.17 | 44 | 784 | $230.00 | $27.49 | 0 | 2,852 |
| $0.21 | 3 | 12 | $232.50 | $29.97 | 0 | 0 |
| $0.10 | 10 | 26 | $235.00 | $32.47 | 0 | 0 |
| $0.05 | 3 | 1,726 | $240.00 | $37.47 | 0 | 1 |
| $0.03 | 0 | 1 | $245.00 | $42.47 | 0 | 0 |
| $0.05 | 19 | 1,908 | $250.00 | $47.47 | 0 | 0 |
| $0.01 | 0 | 6 | $255.00 | $52.47 | 0 | 0 |
| $0.04 | 7 | 2,219 | $260.00 | $57.47 | 0 | 0 |
| $0.00 | 0 | 1 | $265.00 | $62.47 | 0 | 0 |
| $0.00 | 0 | 2,134 | $270.00 | $67.47 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $72.47 | 0 | 0 |
| $0.00 | 0 | 2,799 | $280.00 | $77.47 | 0 | 0 |
| $0.00 | 0 | 1,708 | $290.00 | $87.47 | 0 | 0 |
| $0.00 | 0 | 2,146 | $300.00 | $97.47 | 0 | 0 |
| $0.00 | 0 | 3,336 | $310.00 | $107.47 | 0 | 0 |
| $0.00 | 0 | 2 | $320.00 | $117.47 | 0 | 0 |
| $0.00 | 0 | 6 | $330.00 | $127.47 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $137.47 | 0 | 0 |
| $0.00 | 0 | 1 | $350.00 | $147.47 | 0 | 0 |
| $0.00 | 0 | 66 | $360.00 | $157.47 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $167.47 | 0 | 0 |
Oct 23, 2026 (54 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $72.98 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $67.99 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $63.00 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $58.01 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $53.02 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $48.04 | 0 | 0 | $155.00 | $0.01 | 0 | 0 |
| $43.07 | 0 | 0 | $160.00 | $0.04 | 0 | 4 |
| $38.14 | 0 | 0 | $165.00 | $0.09 | 0 | 4 |
| $0.00 | 0 | 0 | $167.50 | $0.00 | 0 | 0 |
| $33.27 | 0 | 0 | $170.00 | $0.22 | 0 | 21 |
| $0.00 | 0 | 0 | $172.50 | $0.00 | 0 | 0 |
| $28.44 | 0 | 0 | $175.00 | $0.37 | 0 | 11 |
| $26.02 | 0 | 0 | $177.50 | $0.45 | 0 | 0 |
| $23.61 | 0 | 8 | $180.00 | $0.33 | 4 | 21 |
| $21.19 | 0 | 0 | $182.50 | $0.62 | 0 | 0 |
| $18.91 | 0 | 0 | $185.00 | $0.83 | 0 | 11,455 |
| $16.91 | 0 | 0 | $187.50 | $1.32 | 0 | 2 |
| $14.91 | 0 | 1 | $190.00 | $1.20 | 2 | 76 |
| $13.08 | 0 | 0 | $192.50 | $1.50 | 1 | 7 |
| $11.26 | 0 | 25 | $195.00 | $3.17 | 0 | 64 |
| $9.66 | 0 | 0 | $197.50 | $4.07 | 0 | 5 |
| $8.50 | 1 | 37 | $200.00 | $4.14 | 10 | 44 |
| $7.21 | 3 | 17 | $202.50 | $6.28 | 0 | 23 |
| $5.65 | 0 | 269 | $205.00 | $7.58 | 0 | 26 |
| $4.45 | 0 | 1 | $207.50 | $8.88 | 0 | 2 |
| $3.55 | 1 | 95 | $210.00 | $10.38 | 0 | 41 |
| $2.82 | 0 | 0 | $212.50 | $12.28 | 0 | 0 |
| $2.79 | 4 | 41 | $215.00 | $14.19 | 0 | 43 |
| $2.00 | 1 | 1 | $217.50 | $16.10 | 0 | 0 |
| $2.10 | 4 | 509 | $220.00 | $18.45 | 0 | 18 |
| $1.29 | 0 | 2 | $222.50 | $20.82 | 0 | 0 |
| $1.21 | 1 | 43 | $225.00 | $23.19 | 0 | 1 |
| $0.00 | 0 | 0 | $227.50 | $0.00 | 0 | 0 |
| $0.95 | 0 | 26 | $230.00 | $28.01 | 0 | 1 |
| $0.00 | 0 | 0 | $232.50 | $0.00 | 0 | 0 |
| $0.65 | 1 | 28 | $235.00 | $32.86 | 0 | 0 |
| $0.00 | 0 | 0 | $237.50 | $0.00 | 0 | 0 |
| $0.61 | 0 | 63 | $240.00 | $37.72 | 0 | 10 |
| $0.27 | 1 | 9 | $245.00 | $42.59 | 0 | 0 |
| $0.28 | 0 | 5 | $250.00 | $47.50 | 0 | 0 |
| $0.17 | 0 | 0 | $255.00 | $52.47 | 0 | 0 |
| $0.30 | 1 | 22 | $260.00 | $57.47 | 0 | 0 |
| $0.06 | 0 | 0 | $265.00 | $62.47 | 0 | 0 |
| $0.04 | 0 | 5 | $270.00 | $67.47 | 0 | 0 |
| $0.02 | 0 | 0 | $275.00 | $72.47 | 0 | 0 |
| $0.01 | 0 | 0 | $280.00 | $77.47 | 0 | 0 |
| $0.01 | 0 | 73 | $285.00 | $82.47 | 0 | 0 |
| $0.00 | 0 | 7 | $290.00 | $87.47 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $92.47 | 0 | 0 |
| $0.00 | 0 | 5 | $300.00 | $97.47 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $102.47 | 0 | 0 |
| $0.00 | 0 | 0 | $310.00 | $107.47 | 0 | 0 |
| $0.00 | 0 | 0 | $315.00 | $112.47 | 0 | 0 |
| $0.00 | 0 | 1 | $320.00 | $117.47 | 0 | 0 |
Oct 30, 2026 (39 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $72.88 | 0 | 0 | $130.00 | $0.21 | 0 | 4 |
| $67.92 | 0 | 8 | $135.00 | $0.23 | 0 | 4 |
| $62.95 | 0 | 8 | $140.00 | $0.25 | 0 | 4 |
| $57.99 | 0 | 0 | $145.00 | $0.27 | 0 | 4 |
| $53.02 | 0 | 1 | $150.00 | $0.17 | 70 | 216 |
| $48.06 | 0 | 0 | $155.00 | $0.31 | 0 | 1 |
| $43.09 | 0 | 2 | $160.00 | $0.33 | 0 | 2 |
| $38.12 | 0 | 0 | $165.00 | $0.35 | 0 | 1 |
| $33.16 | 0 | 0 | $170.00 | $0.38 | 0 | 31 |
| $28.32 | 0 | 0 | $175.00 | $0.53 | 0 | 86 |
| $23.63 | 0 | 3 | $180.00 | $0.67 | 13 | 73 |
| $19.29 | 0 | 0 | $185.00 | $1.10 | 1 | 12,430 |
| $15.12 | 0 | 7 | $190.00 | $2.20 | 72 | 384 |
| $11.91 | 0 | 9 | $195.00 | $4.07 | 0 | 83 |
| $8.70 | 0 | 27 | $200.00 | $5.31 | 26 | 228 |
| $7.60 | 255 | 50 | $205.00 | $8.55 | 2 | 101 |
| $5.80 | 7 | 165 | $210.00 | $11.70 | 0 | 45 |
| $4.20 | 3 | 95 | $215.00 | $15.26 | 1 | 23 |
| $3.24 | 15 | 182 | $220.00 | $19.50 | 0 | 6 |
| $2.15 | 525 | 73 | $225.00 | $23.75 | 0 | 5 |
| $1.53 | 29 | 45 | $230.00 | $28.34 | 0 | 1 |
| $1.00 | 4 | 14 | $235.00 | $32.98 | 0 | 0 |
| $0.63 | 0 | 76 | $240.00 | $37.84 | 0 | 10 |
| $0.56 | 0 | 1,317 | $245.00 | $42.78 | 0 | 0 |
| $0.38 | 201 | 1,316 | $250.00 | $47.72 | 0 | 0 |
| $0.30 | 1 | 5 | $255.00 | $52.66 | 0 | 0 |
| $0.36 | 0 | 7 | $260.00 | $57.61 | 0 | 0 |
| $0.31 | 0 | 11 | $265.00 | $62.57 | 0 | 0 |
| $0.26 | 0 | 103 | $270.00 | $67.53 | 0 | 0 |
| $0.21 | 0 | 0 | $275.00 | $72.50 | 0 | 0 |
| $0.16 | 0 | 0 | $280.00 | $77.48 | 0 | 0 |
| $0.11 | 0 | 73 | $285.00 | $82.47 | 0 | 0 |
| $0.08 | 0 | 1,157 | $290.00 | $87.47 | 0 | 0 |
| $0.06 | 0 | 0 | $295.00 | $92.47 | 0 | 0 |
| $0.04 | 0 | 1,159 | $300.00 | $97.47 | 0 | 0 |
| $0.03 | 0 | 0 | $305.00 | $102.47 | 0 | 0 |
| $0.02 | 0 | 0 | $310.00 | $107.47 | 0 | 0 |
| $0.01 | 0 | 0 | $315.00 | $112.47 | 0 | 0 |
| $0.01 | 0 | 1 | $320.00 | $117.47 | 0 | 0 |
Nov 6, 2026 (37 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $72.91 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $67.92 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $62.95 | 0 | 0 | $140.00 | $0.01 | 0 | 0 |
| $57.97 | 0 | 0 | $145.00 | $0.02 | 0 | 0 |
| $53.02 | 0 | 0 | $150.00 | $0.04 | 0 | 0 |
| $48.09 | 0 | 0 | $155.00 | $0.10 | 0 | 0 |
| $43.21 | 0 | 0 | $160.00 | $0.20 | 0 | 0 |
| $38.41 | 0 | 0 | $165.00 | $0.39 | 0 | 16 |
| $33.92 | 0 | 0 | $170.00 | $0.88 | 0 | 0 |
| $29.43 | 0 | 1 | $175.00 | $1.38 | 0 | 22 |
| $24.93 | 0 | 0 | $180.00 | $1.87 | 0 | 45 |
| $20.70 | 0 | 0 | $185.00 | $2.60 | 3 | 171 |
| $17.11 | 0 | 14 | $190.00 | $4.25 | 1 | 71 |
| $14.44 | 0 | 47 | $195.00 | $6.34 | 0 | 2 |
| $11.77 | 0 | 33 | $200.00 | $8.66 | 0 | 100 |
| $10.90 | 16 | 106 | $205.00 | $11.31 | 0 | 3 |
| $8.00 | 2 | 47 | $210.00 | $13.96 | 0 | 85 |
| $6.94 | 7 | 6 | $215.00 | $16.65 | 6 | 0 |
| $5.00 | 5 | 117 | $220.00 | $21.36 | 0 | 0 |
| $3.51 | 0 | 10 | $225.00 | $25.42 | 0 | 0 |
| $2.56 | 0 | 35 | $230.00 | $29.49 | 0 | 1 |
| $1.94 | 0 | 7 | $235.00 | $33.89 | 0 | 0 |
| $1.57 | 1 | 10 | $240.00 | $38.51 | 0 | 0 |
| $1.15 | 0 | 1 | $245.00 | $43.15 | 0 | 0 |
| $0.97 | 0 | 36 | $250.00 | $47.99 | 0 | 1 |
| $0.93 | 1 | 0 | $255.00 | $52.91 | 0 | 0 |
| $0.80 | 0 | 2 | $260.00 | $57.83 | 0 | 0 |
| $0.71 | 0 | 0 | $265.00 | $62.76 | 0 | 0 |
| $0.62 | 0 | 0 | $270.00 | $67.69 | 0 | 0 |
| $0.53 | 0 | 1 | $275.00 | $72.62 | 0 | 0 |
| $0.45 | 0 | 5 | $280.00 | $77.57 | 0 | 0 |
| $0.41 | 0 | 0 | $285.00 | $82.54 | 0 | 0 |
| $0.37 | 0 | 1 | $290.00 | $87.52 | 0 | 0 |
| $0.34 | 0 | 0 | $295.00 | $92.50 | 0 | 0 |
| $0.30 | 0 | 0 | $300.00 | $97.49 | 0 | 0 |
| $0.27 | 0 | 1 | $305.00 | $102.48 | 0 | 0 |
| $0.24 | 0 | 1 | $310.00 | $107.47 | 0 | 0 |
Chain covers the nearest 6 expirations only — where almost all retail volume sits. Data as of 2026-10-08 15:08, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-08 07:26:39 · For reference only, not investment advice and not tailored to your situation.