TTWO Options Strategy Builder
1192 contracts
Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
TTWO 209.99
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
114 contracts
71 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 1.00 | 140% | 78.00 | 82.10 | $130.00 | 0.00 | 2.15 | - | - | 2 | 2 |
| 1 | 1 | 1.00 | 118% | 73.00 | 77.10 | $135.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 180% | 68.40 | 72.10 | $140.00 | 0.00 | 2.15 | 244% | -0.04 | 0 | 0 |
| 0 | 0 | 0.99 | 152% | 63.10 | 67.20 | $145.00 | 0.00 | 2.15 | 190% | -0.02 | 1 | 0 |
| 0 | 0 | 1.00 | 127% | 58.10 | 62.10 | $150.00 | 0.00 | 2.15 | 211% | -0.05 | 0 | 0 |
| 1 | 1 | 0.98 | 139% | 53.40 | 57.10 | $155.00 | 0.00 | 2.15 | 196% | -0.06 | 0 | 0 |
| 1 | 1 | 0.99 | 115% | 48.40 | 51.90 | $160.00 | 0.00 | 1.35 | 178% | -0.06 | 0 | 0 |
| 2 | 1 | - | - | 43.40 | 46.30 | $165.00 | 0.00 | 1.05 | 127% | -0.03 | 4 | 24 |
| 1 | 1 | 0.98 | 101% | 38.40 | 42.10 | $170.00 | 0.00 | 0.45 | 107% | -0.03 | 10 | 266 |
| 0 | 0 | 0.99 | 70% | 33.40 | 36.80 | $175.00 | 0.00 | 1.00 | 97% | -0.03 | 1 | 1 |
| 4 | 1 | 0.97 | 78% | 28.40 | 32.10 | $180.00 | 0.00 | 1.20 | 90% | -0.05 | 5 | 15 |
| 2 | 2 | 0.97 | 72% | 25.90 | 29.60 | $182.50 | 0.00 | 2.00 | - | - | 0 | 0 |
| 3 | 3 | - | - | 23.50 | 26.00 | $185.00 | 0.00 | 1.25 | 75% | -0.05 | 1 | 33 |
| 0 | 0 | - | - | 21.10 | 23.70 | $187.50 | 0.00 | 1.60 | 96% | -0.12 | 0 | 0 |
| 2 | 2 | 0.96 | 54% | 19.20 | 21.30 | $190.00 | 0.00 | 0.45 | 63% | -0.06 | 3 | 109 |
| 0 | 0 | 0.98 | 41% | 16.00 | 19.30 | $192.50 | 0.00 | 1.20 | 60% | -0.08 | 2 | 13 |
| 1 | 1 | 1.00 | 0% | 13.60 | 16.50 | $195.00 | 0.00 | 0.55 | 45% | -0.06 | 6 | 234 |
| 0 | 0 | 0.99 | 26% | 11.10 | 14.10 | $197.50 | 0.20 | 0.85 | 47% | -0.10 | 13 | 9 |
| 46 | 9 | 0.90 | 37% | 9.40 | 11.60 | $200.00 | 0.40 | 0.85 | 42% | -0.13 | 106 | 431 |
| 2 | 1 | 0.81 | 39% | 6.90 | 10.10 | $202.50 | 0.70 | 1.25 | 40% | -0.19 | 48 | 346 |
| 16 | 2 | 0.72 | 41% | 5.60 | 7.90 | $205.00 | 1.30 | 1.85 | 40% | -0.28 | 119 | 193 |
| 144 | 48 | 0.62 | 42% | 4.10 | 6.30 | $207.50 | 2.10 | 2.85 | 41% | -0.38 | 32 | 94 |
| 308 | 593 | 0.51 | 41% | 3.30 | 4.10 | $210.00 | 2.95 | 4.00 | 40% | -0.49 | 44 | 536 |
| 130 | 89 | 0.42 | 46% | 2.25 | 3.90 | $212.50 | 3.70 | 5.60 | 37% | -0.61 | 22 | 124 |
| 337 | 55 | 0.30 | 41% | 1.65 | 1.85 | $215.00 | 5.90 | 8.60 | 48% | -0.67 | 7 | 1,305 |
| 420 | 292 | 0.22 | 41% | 1.00 | 1.30 | $217.50 | 7.10 | 9.80 | 39% | -0.79 | 8 | 63 |
| 104 | 115 | 0.15 | 42% | 0.60 | 0.85 | $220.00 | 9.20 | 12.40 | 44% | -0.84 | 42 | 123 |
| 23 | 65 | 0.11 | 43% | 0.45 | 0.55 | $222.50 | 11.60 | 14.30 | 43% | -0.89 | 2 | 78 |
| 855 | 40 | 0.07 | 43% | 0.20 | 0.35 | $225.00 | 13.50 | 16.90 | 42% | -0.94 | 39 | 75 |
| 421 | 4 | 0.04 | 43% | 0.05 | 0.30 | $227.50 | 16.80 | 19.40 | 58% | -0.90 | 0 | 0 |
| 51 | 6 | 0.04 | 48% | 0.10 | 0.25 | $230.00 | 19.00 | 21.20 | 47% | -0.97 | 2 | 44 |
| 0 | 0 | 0.14 | 87% | 0.00 | 1.45 | $232.50 | 21.70 | 24.20 | 66% | -0.92 | 0 | 0 |
| 80 | 2 | 0.04 | 60% | 0.00 | 0.40 | $235.00 | 24.10 | 26.70 | 70% | -0.93 | 1 | 1 |
| 5 | 1 | 0.05 | 70% | 0.00 | 0.40 | $237.50 | 26.60 | 29.70 | 82% | -0.92 | 0 | 0 |
| 164 | 11 | 0.06 | 77% | 0.00 | 0.15 | $240.00 | 29.00 | 31.70 | 77% | -0.95 | 1 | 5 |
| 169 | 6 | 0.05 | 82% | 0.00 | 0.85 | $242.50 | 31.40 | 34.20 | 79% | -0.95 | 0 | 0 |
| 100 | 1 | 0.04 | 83% | 0.00 | 0.20 | $245.00 | 33.80 | 36.70 | 82% | -0.96 | 40 | 0 |
| 0 | 0 | 0.10 | 115% | 0.00 | 2.15 | $247.50 | 36.60 | 39.20 | 93% | -0.95 | 0 | 0 |
| 79 | 2 | 0.05 | 98% | 0.00 | 0.75 | $250.00 | 38.80 | 41.70 | 91% | -0.96 | 20 | 0 |
| 0 | 0 | 0.05 | 100% | 0.00 | 0.75 | $252.50 | 41.60 | 44.20 | 102% | -0.95 | 0 | 0 |
| 132 | 27 | 0.03 | 92% | 0.00 | 0.45 | $255.00 | 44.00 | 46.70 | 104% | -0.96 | 1 | 0 |
| 0 | 0 | 0.08 | 131% | 0.00 | 1.40 | $257.50 | 45.90 | 49.20 | 86% | -0.99 | 0 | 0 |
| 18 | 1 | 0.03 | 103% | 0.00 | 1.55 | $260.00 | 48.70 | 51.70 | 103% | -0.97 | 0 | 0 |
| 3 | 1 | 0.03 | 112% | 0.00 | 1.40 | $265.00 | 54.20 | 56.70 | 125% | -0.96 | 0 | 0 |
| 10 | 3 | 0.04 | 130% | 0.00 | 1.90 | $270.00 | 59.00 | 61.70 | 129% | -0.96 | 0 | 0 |
| 16 | 10 | 0.07 | 160% | 0.00 | 1.35 | $275.00 | 63.80 | 66.70 | 129% | -0.97 | 0 | 0 |
| 8 | 1 | 0.03 | 135% | 0.00 | 1.65 | $280.00 | 68.50 | 71.70 | 124% | -0.99 | 0 | 0 |
| 3 | 1 | 0.05 | 164% | 0.00 | 2.15 | $285.00 | 73.90 | 76.70 | 146% | -0.97 | 0 | 0 |
| 4 | 2 | 0.06 | 179% | 0.00 | 2.15 | $290.00 | 78.90 | 82.20 | 169% | -0.96 | 0 | 0 |
| 0 | 0 | 0.03 | 166% | 0.00 | 2.60 | $295.00 | 84.20 | 86.70 | 171% | -0.97 | 0 | 0 |
| 33 | 1 | 0.06 | 206% | 0.00 | 2.15 | $300.00 | 88.70 | 91.70 | 158% | -0.98 | 0 | 0 |
| 4 | 1 | 0.04 | 193% | 0.00 | 2.15 | $305.00 | 93.70 | 96.70 | 165% | -0.98 | 0 | 0 |
| 0 | 0 | 0.05 | 208% | 0.00 | 2.15 | $310.00 | 98.40 | 101.70 | 149% | -0.99 | 1 | 0 |
| 0 | 0 | 0.03 | 200% | 0.00 | 2.15 | $315.00 | 103.70 | 106.70 | 177% | -0.98 | 0 | 0 |
| 5 | 3 | 0.03 | 206% | 0.00 | 2.15 | $320.00 | 108.80 | 112.20 | 205% | -0.97 | 0 | 0 |
| 1 | 1 | 0.03 | 214% | 0.00 | 2.15 | $330.00 | 118.30 | 121.70 | - | - | 1 | 0 |
| 7 | 1 | 0.03 | 225% | 0.00 | 0.95 | $340.00 | 128.70 | 131.70 | 207% | -0.98 | 2 | 0 |