TTWO · Option chain

TTWO Option Chain

Every listed TTWO strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$214.13

Call open interest

30,526

Put open interest

85,623

Put/call (volume)

0.72

3,461 contracts changed hands across these expirations — 2,011 calls against 1,450 puts. Calls outtraded puts 1.39 to one.

Sep 11, 20266 days

call OI 1,302 · put OI 10,786

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	43.00 / 46.00	—	2	170	—	0.00 / 0.50	—	198
—	37.60 / 41.00	—	—	175	—	0.00 / 2.15	—	1
—	32.60 / 35.60	—	—	180	—	0.00 / 0.75	—	11
—	27.70 / 31.00	—	—	185	—	0.00 / 0.95	—	16
—	22.80 / 26.10	—	—	190	—	0.00 / 0.30	—	4,845
—	18.40 / 21.00	—	—	195	—	0.00 / 2.20	—	4,345
18.10	13.60 / 16.30	1	9	200	—	0.00 / 1.50	—	270
17.00	10.90 / 14.20	1	5	202.5	0.45	0.20 / 1.45	2	17
—	8.60 / 12.10	—	—	205	—	0.40 / 1.80	—	109
8.58	7.70 / 9.90	1	1	207.5	1.60	1.25 / 1.90	4	26
6.80	5.00 / 8.40	4	2	210	2.25	1.35 / 2.70	285	55
6.20	4.50 / 6.00	24	4	212.5	3.50	2.20 / 4.30	53	92
4.13	3.80 / 4.70	20	29	215	4.70	3.50 / 5.00	10	23
3.80	2.45 / 3.30	38	55	217.5	5.28	4.90 / 7.40	10	9
2.25	1.80 / 2.55	30	201	220	7.40	6.50 / 9.10	12	61
1.60	1.50 / 2.35	37	134	222.5	6.17	8.40 / 11.50	1	13
1.40	0.95 / 1.65	28	39	225	11.60	10.60 / 12.90	3	120
1.00	0.05 / 1.75	66	48	227.5	—	12.30 / 15.10	—	52
0.75	0.00 / 0.80	168	116	230	11.85	14.60 / 18.00	5	93
0.55	0.10 / 0.75	6	43	232.5	16.34	16.90 / 20.30	3	15
0.38	0.10 / 1.00	8	153	235	21.00	19.30 / 22.70	13	98
0.29	0.00 / 1.05	21	50	237.5	18.07	22.30 / 25.10	4	60
—	0.00 / 1.50	—	32	240	—	24.20 / 27.50	—	101
0.44	0.00 / 2.25	1	29	242.5	—	26.70 / 30.00	—	21
0.25	0.00 / 0.40	5	73	245	—	29.20 / 32.60	—	63
—	0.00 / 2.20	—	3	247.5	—	31.50 / 35.10	—	34
0.05	0.00 / 1.10	5	113	250	—	34.20 / 37.60	—	18
—	0.00 / 2.15	—	41	252.5	—	36.70 / 40.10	—	—
—	0.00 / 2.15	—	53	255	40.20	39.60 / 42.50	30	20
—	0.00 / 0.50	—	27	260	—	44.20 / 47.20	—	—
—	0.00 / 2.15	—	2	262.5	—	46.70 / 50.00	—	—
—	0.00 / 2.15	—	38	265	—	49.20 / 52.50	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 22,049 · put OI 55,873

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	47.80 / 51.20	—	78	165	—	0.00 / 1.45	—	156
—	42.90 / 46.00	—	102	170	—	0.00 / 1.40	—	7,281
—	38.30 / 41.00	—	183	175	—	0.00 / 0.80	—	245
—	33.30 / 36.10	—	96	180	0.05	0.00 / 0.10	8	9,462
31.47	27.90 / 31.30	1	71	185	0.10	0.00 / 0.35	1	466
—	23.20 / 26.50	—	99	190	0.15	0.05 / 0.60	31	477
—	19.10 / 21.90	—	27	195	0.46	0.00 / 1.05	14	722
15.70	14.90 / 17.60	6	105	200	1.10	0.90 / 1.40	27	11,279
—	11.10 / 13.70	—	4	205	2.45	1.65 / 2.95	101	7,580
8.83	8.10 / 10.10	6	606	210	4.00	2.80 / 5.40	342	5,598
—	6.70 / 8.50	—	16	212.5	3.90	3.90 / 6.60	6	17
5.87	5.00 / 7.90	40	18	215	4.90	5.20 / 8.10	14	804
5.30	4.10 / 5.50	27	418	217.5	5.90	6.60 / 9.60	35	77
3.96	3.80 / 4.70	93	1,131	220	8.10	8.70 / 10.50	34	632
—	2.95 / 4.50	—	257	222.5	8.27	10.00 / 12.80	4	62
2.37	1.90 / 3.70	11	114	225	—	11.90 / 14.30	—	118
3.30	0.90 / 3.40	2	9	227.5	—	13.60 / 16.30	—	50
1.75	1.35 / 2.05	206	4,553	230	15.35	15.50 / 19.00	1	1,302
2.40	0.10 / 2.85	7	212	232.5	—	17.80 / 20.90	—	171
1.26	0.45 / 1.80	108	243	235	21.16	20.30 / 22.60	4	6,909
1.30	0.10 / 1.25	1	34	237.5	—	22.10 / 25.00	—	44
0.81	0.45 / 1.00	44	2,333	240	25.99	24.60 / 27.60	5	1,447
—	0.00 / 1.45	—	103	242.5	28.42	26.90 / 30.30	2	10
0.89	0.05 / 1.00	3	29	245	—	29.80 / 32.70	—	8
0.45	0.00 / 1.15	3	70	247.5	—	31.70 / 35.10	—	5
0.35	0.20 / 0.40	154	4,906	250	—	34.90 / 36.90	—	716
—	0.00 / 0.85	—	15	252.5	—	36.70 / 40.00	—	44
0.50	0.10 / 0.50	2	57	255	—	39.20 / 42.70	—	2
—	0.00 / 1.40	—	31	257.5	—	41.70 / 44.90	—	6
0.17	0.05 / 0.35	19	5,492	260	—	44.20 / 47.70	—	183
—	0.00 / 1.15	—	4	262.5	—	46.70 / 49.50	—	—
—	0.00 / 1.55	—	633	265	—	49.20 / 52.40	—	—
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 560 · put OI 7,093

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	47.60 / 51.90	—	2	165	—	0.00 / 0.75	—	24
—	42.70 / 46.60	—	1	170	—	0.00 / 0.50	—	265
—	38.30 / 41.50	—	—	175	—	0.00 / 0.60	—	1
—	33.30 / 36.70	—	3	180	—	0.00 / 1.05	—	5
—	28.60 / 31.80	—	—	185	—	0.00 / 1.70	—	24
—	23.90 / 27.20	—	2	190	—	0.20 / 1.65	—	52
—	19.40 / 22.20	—	1	195	1.12	0.75 / 1.95	8	22
—	16.00 / 18.30	—	6	200	1.87	0.90 / 3.80	7	39
17.00	11.50 / 15.00	2	1	205	3.00	2.15 / 5.00	6	28
—	8.90 / 11.50	—	3	210	4.00	4.00 / 6.80	1	5,139
7.40	6.40 / 8.60	12	9	215	—	6.90 / 8.20	—	1,229
5.40	4.70 / 6.90	14	40	220	8.90	9.30 / 12.30	1	65
3.80	3.50 / 5.70	22	31	225	—	12.60 / 15.20	—	25
2.90	2.40 / 4.20	4	40	230	—	16.20 / 19.50	—	41
2.15	1.35 / 2.95	7	44	235	—	20.90 / 23.50	—	39
1.53	1.00 / 1.80	2	154	240	—	25.00 / 28.30	—	36
1.40	0.20 / 2.25	1	96	245	—	29.60 / 33.00	—	38
—	0.20 / 1.25	—	74	250	—	34.40 / 37.70	—	20
0.55	0.30 / 0.85	7	33	255	—	39.30 / 42.60	—	1
—	0.05 / 2.50	—	16	260	—	44.30 / 47.50	—	—
—	0.00 / 2.40	—	4	265	—	48.80 / 53.00	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 549 · put OI 298

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	48.20 / 51.90	—	4	165	—	0.00 / 0.75	—	17
—	42.90 / 46.60	—	5	170	0.35	0.00 / 0.50	1	2
—	38.50 / 41.80	—	—	175	—	0.00 / 0.60	—	3
—	33.20 / 37.00	—	1	180	—	0.00 / 1.25	—	5
—	29.00 / 32.30	—	1	185	—	0.00 / 2.65	—	36
28.21	24.40 / 27.80	1	2	190	—	0.90 / 1.80	—	6
—	20.80 / 23.60	—	2	195	1.65	1.10 / 2.80	3	11
19.20	16.20 / 19.10	1	12	200	—	2.05 / 3.50	—	36
—	13.10 / 16.30	—	1	205	3.37	2.50 / 4.80	3	13
14.22	10.30 / 12.70	1	3	210	5.05	4.90 / 7.80	11	23
9.57	7.50 / 10.30	12	28	215	7.65	7.30 / 9.30	1	46
7.07	4.80 / 8.20	13	85	220	10.78	9.70 / 13.40	3	58
4.82	3.60 / 6.80	7	10	225	—	13.70 / 16.50	—	7
4.76	2.40 / 5.00	3	28	230	—	17.60 / 20.40	—	9
3.04	2.05 / 3.80	5	125	235	20.75	21.00 / 24.50	2	5
2.10	0.75 / 3.70	24	52	240	25.46	26.20 / 28.80	1	3
—	1.10 / 2.15	—	13	245	30.14	30.00 / 33.30	2	16
1.00	1.00 / 2.10	15	102	250	—	34.70 / 37.80	—	1
1.87	0.55 / 1.80	3	16	255	—	39.50 / 42.80	—	—
1.62	0.25 / 1.00	1	9	260	—	44.30 / 47.40	—	1
0.59	0.20 / 2.20	1	50	265	—	49.30 / 52.40	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 51 · put OI 194

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	48.00 / 52.20	—	2	165	—	0.00 / 0.95	—	—
—	38.50 / 42.20	—	1	175	—	0.00 / 1.00	—	—
—	33.70 / 37.50	—	2	180	—	0.00 / 1.25	—	—
—	29.30 / 32.80	—	—	185	—	0.55 / 1.50	—	1
—	24.70 / 28.60	—	—	190	—	0.20 / 2.40	—	10
—	21.40 / 24.40	—	1	195	—	2.15 / 3.40	—	5
23.68	17.30 / 20.70	1	2	200	—	3.30 / 4.80	—	15
—	14.60 / 17.30	—	—	205	5.00	4.10 / 6.60	8	26
—	11.40 / 13.90	—	—	210	—	5.90 / 9.10	—	5
12.73	9.10 / 11.80	1	2	215	—	8.90 / 11.20	—	5
8.54	6.40 / 9.60	3	5	220	—	11.10 / 14.30	—	59
7.30	4.50 / 7.80	3	5	225	—	14.00 / 17.60	—	62
5.50	3.00 / 6.40	1	4	230	—	18.30 / 21.20	—	5
—	2.50 / 5.50	—	6	235	—	21.60 / 24.90	—	1
2.75	2.20 / 4.00	1	3	240	—	25.80 / 29.30	—	—
—	1.55 / 3.60	—	8	245	—	30.40 / 33.70	—	—
2.50	0.70 / 3.50	1	4	250	—	35.00 / 38.70	—	—
—	0.70 / 3.30	—	3	255	—	39.70 / 42.90	—	—
—	0.00 / 2.90	—	3	265	—	49.60 / 53.10	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 6,015 · put OI 11,379

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	48.60 / 52.10	—	21	165	—	0.00 / 0.95	—	36
—	44.10 / 47.30	—	25	170	—	0.05 / 0.70	—	30
—	39.10 / 42.50	—	10	175	0.49	0.20 / 1.25	14	43
—	35.10 / 37.00	—	2	180	0.87	0.80 / 1.25	2	529
—	30.50 / 32.80	—	6	185	1.45	1.20 / 1.50	23	3,106
—	25.90 / 29.10	—	9	190	2.06	1.55 / 2.40	17	4,791
—	22.30 / 25.10	—	1	195	3.00	2.70 / 3.80	8	83
22.50	18.00 / 20.70	2	12	200	4.20	3.80 / 4.80	56	911
13.50	12.40 / 14.40	22	18	210	8.15	7.90 / 8.40	81	816
8.80	8.30 / 8.90	210	257	220	12.40	12.00 / 15.40	125	422
5.50	5.20 / 5.70	176	692	230	17.90	19.10 / 22.00	2	385
3.45	2.50 / 4.20	154	1,112	240	—	26.90 / 29.40	—	168
2.21	1.55 / 2.50	71	2,072	250	—	35.30 / 38.00	—	59
1.05	1.05 / 1.65	10	1,778	260	—	44.70 / 48.30	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on TTWO

TTWO options score TTWO gamma walls TTWO max pain TTWO IV rank TTWO put/call ratio TTWO options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.