Take-Two Interactive Options
View Take-Two Interactive (TTWO) options chain, put/call ratios, volume and open interest data.
Volume vs. Open Interest by Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Bid71.8
Ask75.9
volume0
Intrest0
Last Price0.76Oct 21, 2026
Bid-
Ask2.1
volume0
Intrest6
Last Price80.43Sep 15, 2026
Bid67.6
Ask70.9
volume0
Intrest8
Last Price1.42Oct 21, 2026
Bid-
Ask2.15
volume0
Intrest5
Last Price75.22Sep 15, 2026
Bid62.4
Ask65.9
volume0
Intrest8
Last Price0.53Sep 15, 2026
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Bid56.9
Ask60.9
volume0
Intrest0
Last Price0.6Sep 15, 2026
Bid-
Ask2.15
volume0
Intrest4
Last Price68.2Sep 10, 2026
Bid51.8
Ask55.9
volume0
Intrest1
Last Price0.17Oct 07, 2026
Bid-
Ask0.45
volume0
Intrest185
Last Price-
Bid47.2
Ask50.3
volume0
Intrest0
Last Price0.33Oct 20, 2026
Bid-
Ask0.7
volume0
Intrest2
Last Price46.3Sep 22, 2026
Bid42.2
Ask45.9
volume0
Intrest2
Last Price0.35Sep 28, 2026
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Bid37.3
Ask40.9
volume0
Intrest0
Last Price0.8Sep 25, 2026
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Bid32.1
Ask35.9
volume0
Intrest0
Last Price0.25Oct 08, 2026
Bid-
Ask2.15
volume0
Intrest31
Last Price-
Bid27
Ask30.9
volume0
Intrest0
Last Price0.31Oct 15, 2026
Bid-
Ask0.95
volume0
Intrest101
Last Price-
Bid25.5
Ask28.5
volume0
Intrest0
Last Price-
Bid-
Ask1.6
volume0
Intrest0
Last Price26.85Oct 23, 2026
Bid22.7
Ask26
volume1
Intrest23
Last Price0.08Oct 23, 2026
Bid0.05
Ask0.15
volume11
Intrest84
Last Price28.01Oct 22, 2026
Bid20.4
Ask22.9
volume0
Intrest1
Last Price0.15Oct 23, 2026
Bid0.05
Ask0.3
volume6
Intrest34
Last Price21.41Oct 02, 2026
Bid17.2
Ask21.1
volume0
Intrest0
Last Price0.2Oct 23, 2026
Bid0.15
Ask0.45
volume34
Intrest12433
Last Price24.5Oct 22, 2026
Bid16
Ask18.8
volume0
Intrest0
Last Price0.18Oct 23, 2026
Bid-
Ask0.7
volume1
Intrest87
Last Price19.5Oct 22, 2026
Bid13
Ask15.7
volume0
Intrest8
Last Price0.36Oct 23, 2026
Bid0.3
Ask0.6
volume13
Intrest356
Last Price14.4Oct 16, 2026
Bid11
Ask13.5
volume0
Intrest1
Last Price0.6Oct 23, 2026
Bid0.4
Ask0.65
volume240
Intrest20
Last Price15.75Oct 22, 2026
Bid9.1
Ask11.9
volume0
Intrest47
Last Price0.91Oct 23, 2026
Bid0.65
Ask2.15
volume2202
Intrest146
Last Price12.3Oct 15, 2026
Bid6.9
Ask9.3
volume0
Intrest32
Last Price1Oct 23, 2026
Bid1
Ask2.25
volume57
Intrest31
Last Price6.15Oct 23, 2026
Bid6
Ask7.1
volume4
Intrest27
Last Price2.02Oct 23, 2026
Bid1.95
Ask2.75
volume41
Intrest449
Last Price4.8Oct 23, 2026
Bid4.3
Ask5.6
volume2
Intrest38
Last Price3.2Oct 23, 2026
Bid3
Ask4
volume1021
Intrest28
Last Price3.6Oct 23, 2026
Bid3.4
Ask3.9
volume44
Intrest302
Last Price4.5Oct 23, 2026
Bid4.4
Ask5.3
volume89
Intrest200
Last Price3.2Oct 23, 2026
Bid2.3
Ask2.9
volume21
Intrest36
Last Price5.34Oct 23, 2026
Bid5
Ask7.3
volume21
Intrest28
Last Price2.05Oct 23, 2026
Bid1.45
Ask2.5
volume24
Intrest253
Last Price7.9Oct 23, 2026
Bid6.8
Ask9
volume115
Intrest156
Last Price2.05Oct 23, 2026
Bid0.6
Ask2.35
volume1045
Intrest112
Last Price8.77Oct 23, 2026
Bid8.6
Ask10.9
volume33
Intrest18
Last Price1.1Oct 23, 2026
Bid0.95
Ask1.15
volume92
Intrest280
Last Price9.7Oct 23, 2026
Bid10.7
Ask13.4
volume46
Intrest28
Last Price0.7Oct 23, 2026
Bid0.3
Ask1.1
volume184
Intrest32
Last Price10Oct 22, 2026
Bid12.3
Ask15.6
volume0
Intrest56
Last Price0.55Oct 23, 2026
Bid0.15
Ask0.8
volume18
Intrest219
Last Price13.99Oct 23, 2026
Bid14.5
Ask17.9
volume5
Intrest7
Last Price0.44Oct 23, 2026
Bid-
Ask1.15
volume4
Intrest22
Last Price-
Bid16.9
Ask20.2
volume0
Intrest0
Last Price0.35Oct 23, 2026
Bid-
Ask0.65
volume23
Intrest644
Last Price18.32Sep 16, 2026
Bid20
Ask23.1
volume0
Intrest5
Last Price0.64Oct 20, 2026
Bid-
Ask1.15
volume0
Intrest5
Last Price25.5Oct 14, 2026
Bid21.8
Ask25.5
volume0
Intrest1
Last Price0.15Oct 23, 2026
Bid0.05
Ask0.2
volume10
Intrest61
Last Price19.89Oct 22, 2026
Bid24.3
Ask28.2
volume0
Intrest11
Last Price-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Bid26.8
Ask29.7
volume0
Intrest0
Last Price0.33Oct 22, 2026
Bid-
Ask0.75
volume0
Intrest67
Last Price-
Bid29.2
Ask33.3
volume0
Intrest0
Last Price-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Bid31.8
Ask35.7
volume0
Intrest0
Last Price0.18Oct 22, 2026
Bid-
Ask1.25
volume0
Intrest153
Last Price37.25Oct 02, 2026
Bid34.3
Ask36.7
volume0
Intrest0
Last Price0.1Oct 23, 2026
Bid-
Ask0.4
volume6
Intrest1317
Last Price-
Bid39.2
Ask43.3
volume0
Intrest0
Last Price0.05Oct 23, 2026
Bid-
Ask0.5
volume7
Intrest1362
Last Price-
Bid44.2
Ask46.9
volume0
Intrest0
Last Price0.15Oct 19, 2026
Bid-
Ask1.15
volume0
Intrest4
Last Price49.8Oct 23, 2026
Bid49.2
Ask52.2
volume2
Intrest0
Last Price0.48Oct 13, 2026
Bid-
Ask1.35
volume0
Intrest12
Last Price-
Bid54.2
Ask57.7
volume0
Intrest0
Last Price0.15Oct 15, 2026
Bid-
Ask1.45
volume0
Intrest12
Last Price-
Bid59.2
Ask63
volume0
Intrest0
Last Price0.1Oct 20, 2026
Bid-
Ask0.15
volume0
Intrest111
Last Price-
Bid64.2
Ask68
volume0
Intrest0
Last Price0.18Oct 09, 2026
Bid-
Ask1.95
volume0
Intrest8
Last Price-
Bid69.2
Ask73.3
volume0
Intrest0
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Bid74.2
Ask78.1
volume0
Intrest0
Last Price0.39Sep 23, 2026
Bid-
Ask2.15
volume0
Intrest73
Last Price-
Bid79.2
Ask83
volume0
Intrest0
Last Price1.35Sep 14, 2026
Bid-
Ask2.15
volume0
Intrest1157
Last Price-
Bid84.2
Ask88.1
volume0
Intrest0
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Bid89.2
Ask93
volume0
Intrest0
Last Price0.59Sep 14, 2026
Bid-
Ask2.15
volume0
Intrest1159
Last Price-
Bid94.2
Ask98.2
volume0
Intrest0
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Bid99.2
Ask103.2
volume0
Intrest0
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Bid104.2
Ask108.2
volume0
Intrest0
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Bid109.2
Ask113.1
volume0
Intrest0
Last Price1.13Oct 21, 2026
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Bid114.2
Ask118.3
volume0
Intrest0
