VOL 2.3M · 20D AVG 2.7M · NEXT: none known
OPTIONS
2026-09-25 (7d)
| Strike | Call | Put | IV |
| Bid | Mid | Ask | Bid | Mid | Ask |
|---|
| 192.50 |
12.70 | 13.75 | 14.80 |
0.20 | 0.65 | 1.10 |
40.7% |
| 195.00 |
10.60 | 11.90 | 13.20 |
0.40 | 0.63 | 0.85 |
44.3% |
| 197.50 |
11.70 | 12.90 | 14.10 |
0.20 | 0.53 | 0.85 |
43.4% |
| 200.00 |
9.40 | 10.50 | 11.60 |
0.40 | 0.63 | 0.85 |
39.1% |
| 202.50 |
6.90 | 8.50 | 10.10 |
0.70 | 0.97 | 1.25 |
41.0% |
| 205.00 |
5.60 | 6.75 | 7.90 |
1.30 | 1.57 | 1.85 |
42.8% |
| 207.50 |
4.10 | 5.20 | 6.30 |
2.10 | 2.48 | 2.85 |
43.6% |
| 210.00 |
3.30 | 3.70 | 4.10 |
2.95 | 3.42 | 3.90 |
42.0% |
| 212.50 |
2.25 | 3.08 | 3.90 |
3.70 | 4.65 | 5.60 |
47.6% |
| 215.00 |
1.10 | 1.70 | 2.30 |
5.90 | 7.25 | 8.60 |
41.3% |
| 217.50 |
0.90 | 1.10 | 1.30 |
7.10 | 8.45 | 9.80 |
41.4% |
| 220.00 |
0.55 | 0.70 | 0.85 |
9.40 | 10.65 | 11.90 |
41.8% |
| 222.50 |
0.35 | 0.47 | 0.60 |
11.60 | 12.95 | 14.30 |
43.4% |
2026-10-02 (10d)
| Strike | Call | Put | IV |
| Bid | Mid | Ask | Bid | Mid | Ask |
|---|
| 192.50 |
13.70 | 14.80 | 15.90 |
0.70 | 1.02 | 1.35 |
46.3% |
| 195.00 |
11.90 | 13.30 | 14.70 |
0.50 | 0.97 | 1.45 |
45.8% |
| 197.50 |
9.80 | 11.25 | 12.70 |
1.05 | 1.65 | 2.25 |
44.1% |
| 200.00 |
7.90 | 9.00 | 10.10 |
1.20 | 1.80 | 2.40 |
39.6% |
| 202.50 |
5.80 | 7.40 | 9.00 |
2.20 | 2.75 | 3.30 |
39.8% |
| 205.00 |
4.60 | 6.20 | 7.80 |
3.50 | 4.30 | 5.10 |
41.7% |
| 207.50 |
3.20 | 4.55 | 5.90 |
4.00 | 5.25 | 6.50 |
38.5% |
| 210.00 |
2.45 | 3.33 | 4.20 |
6.30 | 7.10 | 7.90 |
37.1% |
| 212.50 |
2.50 | 2.85 | 3.20 |
7.30 | 8.65 | 10.00 |
40.3% |
| 215.00 |
1.60 | 2.10 | 2.60 |
9.10 | 10.35 | 11.60 |
40.0% |
| 217.50 |
0.60 | 1.65 | 2.70 |
10.30 | 11.85 | 13.40 |
41.1% |
| 220.00 |
0.25 | 0.85 | 1.45 |
13.20 | 14.05 | 14.90 |
36.6% |
2026-10-16 (28d)
| Strike | Call | Put | IV |
| Bid | Mid | Ask | Bid | Mid | Ask |
|---|
| 180.00 |
26.00 | 27.15 | 28.30 |
0.50 | 0.90 | 1.30 |
40.3% |
| 185.00 |
21.90 | 23.15 | 24.40 |
0.90 | 1.20 | 1.50 |
41.9% |
| 190.00 |
17.30 | 18.65 | 20.00 |
1.65 | 2.08 | 2.50 |
38.1% |
| 195.00 |
14.00 | 15.20 | 16.40 |
2.80 | 3.40 | 4.00 |
38.9% |
| 200.00 |
10.90 | 12.05 | 13.20 |
4.40 | 4.90 | 5.40 |
38.9% |
| 210.00 |
6.00 | 6.30 | 6.60 |
9.80 | 10.20 | 10.60 |
35.4% |
| 220.00 |
3.10 | 3.30 | 3.50 |
16.60 | 17.10 | 17.60 |
36.3% |
| 230.00 |
1.30 | 1.63 | 1.95 |
23.60 | 24.85 | 26.10 |
37.1% |
| 240.00 |
0.70 | 0.88 | 1.05 |
33.20 | 34.40 | 35.60 |
39.2% |
| 250.00 |
0.30 | 0.40 | 0.50 |
42.60 | 44.25 | 45.90 |
39.8% |
| 260.00 |
0.20 | 0.25 | 0.30 |
52.70 | 54.50 | 56.30 |
42.6% |
2026-10-23 (30d)
| Strike | Call | Put | IV |
| Bid | Mid | Ask | Bid | Mid | Ask |
|---|
| 180.00 |
27.20 | 28.65 | 30.10 |
0.25 | 0.75 | 1.25 |
44.4% |
| 185.00 |
22.30 | 24.00 | 25.70 |
0.80 | 1.40 | 2.00 |
40.6% |
| 190.00 |
18.20 | 19.55 | 20.90 |
2.05 | 2.27 | 2.50 |
37.4% |
| 195.00 |
15.10 | 16.40 | 17.70 |
2.25 | 3.52 | 4.80 |
40.0% |
| 200.00 |
11.20 | 12.80 | 14.40 |
3.80 | 5.25 | 6.70 |
38.1% |
| 205.00 |
8.20 | 9.95 | 11.70 |
6.10 | 7.55 | 9.00 |
37.8% |
| 210.00 |
6.30 | 7.70 | 9.10 |
9.80 | 10.80 | 11.80 |
38.2% |
| 215.00 |
4.10 | 5.90 | 7.70 |
11.90 | 13.35 | 14.80 |
38.8% |
| 220.00 |
4.00 | 4.25 | 4.50 |
14.90 | 16.50 | 18.10 |
38.3% |
| 225.00 |
2.20 | 3.30 | 4.40 |
18.90 | 20.45 | 22.00 |
39.6% |
| 230.00 |
0.85 | 2.33 | 3.80 |
23.10 | 24.75 | 26.40 |
39.4% |
| 235.00 |
1.85 | 2.25 | 2.65 |
25.30 | 26.80 | 28.30 |
38.4% |
- WED 23 SEPT
- TUE 22 SEPT
-
21:15
[FILING]
8-K (Item 5.03,5.07,9.01)
sec.gov
-
FRI 18 SEPT
CLOSE 205.45 -2.5% VOL 2.1×
-
THU 17 SEPT
CLOSE 210.62 -0.6% VOL 1.0×
-
WED 16 SEPT
CLOSE 211.81 -0.0% VOL 0.8×
-
17:13
[FILING]
4 — PRIMARY DOCUMENT
sec.gov
-
TUE 15 SEPT
CLOSE 211.91 -4.9% VOL 1.0×
-
MON 14 SEPT
CLOSE 222.91 +3.5% VOL 0.9×
-
FRI 11 SEPT
CLOSE 215.47 -0.7% VOL 0.5×
-
THU 10 SEPT
CLOSE 216.96 +2.8% VOL 1.0×
-
WED 09 SEPT
CLOSE 211.14 -1.0% VOL 0.8×
-
TUE 08 SEPT
CLOSE 213.29 -0.7% VOL 1.0×
-
FRI 04 SEPT
CLOSE 214.69 +0.3% VOL 0.8×
-
17:06
[FILING]
4 — PRIMARY DOCUMENT
sec.gov
-
17:04
[FILING]
4 — PRIMARY DOCUMENT
sec.gov
-
THU 03 SEPT
CLOSE 214.13 -0.9% VOL 1.0×
-
10:57
[FILING]
144
sec.gov
-
WED 02 SEPT
CLOSE 216.14 -0.2% VOL 0.9×
-
17:11
[FILING]
144
sec.gov
-
16:52
[FILING]
144
sec.gov
-
TUE 01 SEPT
CLOSE 216.68 -1.4% VOL 1.0×
-
MON 31 AUG
CLOSE 219.70 -6.7% VOL 2.8×
-
FRI 28 AUG
CLOSE 235.39 +1.0% VOL 1.6×
-
THU 27 AUG
CLOSE 233.00 -0.2% VOL 1.9×
-
WED 26 AUG
CLOSE 233.45 +0.2% VOL 0.9×
-
TUE 25 AUG
CLOSE 232.93 -0.2% VOL 0.7×
-
MON 24 AUG
CLOSE 233.50 -2.6% VOL 1.2×
-
FRI 21 AUG
CLOSE 239.62 -0.2% VOL 0.7×
-
THU 20 AUG
CLOSE 240.15 +1.3% VOL 1.1×
-
WED 19 AUG
CLOSE 237.04 -2.2% VOL 1.2×
-
TUE 18 AUG
CLOSE 242.40 +0.3% VOL 0.9×
-
17:28
[FILING]
4 — PRIMARY DOCUMENT
sec.gov
-
17:26
[FILING]
4 — PRIMARY DOCUMENT
sec.gov
-
17:23
[FILING]
4 — PRIMARY DOCUMENT
sec.gov
-
MON 17 AUG
CLOSE 241.61 -2.2% VOL 0.8×
-
12:30
[FILING]
144
sec.gov
-
12:23
[FILING]
144
sec.gov
-
FRI 14 AUG
CLOSE 246.95 +2.1% VOL 0.5×
-
THU 13 AUG
CLOSE 241.91 -0.4% VOL 0.8×
-
WED 12 AUG
CLOSE 243.00 -3.0% VOL 0.9×
-
TUE 11 AUG
CLOSE 250.50 -1.2% VOL 1.2×
-
17:09
[FILING]
4 — PRIMARY DOCUMENT
sec.gov
TTWO