Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $240.15 as of 8/21/2026 3:31:42 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 78.30 | 81.70 | 80.00 | % | 0.52 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 8/24/2026 2:59:09 PM EST | |||
| 160.00 | 73.40 | 77.00 | 75.20 | % | 0.47 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 8/24/2026 2:59:09 PM EST | |||
| 165.00 | 68.50 | 71.80 | 70.15 | % | 0.43 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.03 | 8/24/2026 2:59:09 PM EST | |||
| 170.00 | 63.70 | 66.70 | 65.20 | % | 0.38 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.03 | 8/24/2026 2:59:09 PM EST | |||
| 175.00 | 58.80 | 61.90 | 60.35 | % | 0.34 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.04 | 8/24/2026 2:59:09 PM EST | |||
| 180.00 | 54.10 | 57.00 | 55.55 | % | 0.31 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.05 | 8/24/2026 2:59:09 PM EST | |||
| 185.00 | 49.40 | 52.40 | 50.90 | % | 0.28 | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.06 | 8/24/2026 2:59:09 PM EST | |||
| 190.00 | 44.90 | 47.90 | 46.40 | % | 0.24 | 0 | 0 | 0.43 | 0.93 | 0.00 | -0.07 | 8/24/2026 2:59:09 PM EST | |||
| 195.00 | 40.50 | 43.60 | 42.05 | % | 0.22 | 0 | 0 | 0.39 | 0.90 | 0.00 | -0.08 | 8/24/2026 2:59:09 PM EST | |||
| 200.00 | 36.30 | 39.40 | 37.85 | % | 0.19 | 0 | 0 | 0.39 | 0.87 | 0.01 | -0.09 | 8/24/2026 2:59:09 PM EST | |||
| 210.00 | 28.40 | 31.30 | 29.85 | % | 0.14 | 0 | 0 | 0.40 | 0.80 | 0.01 | -0.12 | 8/24/2026 2:59:09 PM EST | |||
| 220.00 | 22.10 | 24.80 | 23.45 | % | 0.11 | 0 | 0 | 0.41 | 0.71 | 0.01 | -0.14 | 8/24/2026 2:59:09 PM EST | |||
| 230.00 | 17.10 | 17.80 | 17.45 | 16.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.42 | 0.60 | 0.01 | -0.15 | 8/20/2026 | 8/24/2026 2:59:09 PM EST |
| 240.00 | 12.50 | 13.20 | 12.85 | 12.50 | -2.95 | -19.10% | 0.05 | 21 | 81 | 0.42 | 0.50 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 2:59:09 PM EST |
| 250.00 | 8.90 | 9.70 | 9.30 | 8.98 | -2.92 | -24.54% | 0.04 | 163 | 81 | 0.42 | 0.40 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 2:59:09 PM EST |
| 260.00 | 6.40 | 7.00 | 6.70 | 7.12 | -2.25 | -24.02% | 0.03 | 173 | 10 | 0.43 | 0.31 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 2:59:09 PM EST |
| 270.00 | 4.50 | 5.00 | 4.75 | 5.60 | -0.34 | -5.73% | 0.02 | 4 | 23 | 0.43 | 0.23 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 2:59:09 PM EST |
| 280.00 | 2.60 | 3.70 | 3.15 | 3.80 | -0.74 | -16.30% | 0.01 | 4 | 46 | 0.43 | 0.18 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 2:59:09 PM EST |
| 290.00 | 2.10 | 2.85 | 2.48 | 2.50 | -0.60 | -19.36% | 0.01 | 24 | 1,084 | 0.46 | 0.13 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 2:59:09 PM EST |
| 300.00 | 1.35 | 2.45 | 1.90 | 2.00 | -0.15 | -6.98% | 0.01 | 17 | 1,014 | 0.46 | 0.10 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 2:59:09 PM EST |
| 310.00 | 0.90 | 1.80 | 1.35 | 1.45 | -0.36 | -19.89% | 0.00 | 163 | 5 | 0.46 | 0.07 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 2:59:09 PM EST |
| 320.00 | 0.65 | 1.55 | 1.10 | 1.35 | % | 0.00 | 1 | 0 | 0.48 | 0.05 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 2:59:09 PM EST | |
| 330.00 | 0.40 | 2.25 | 1.33 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.04 | 0.00 | -0.03 | 8/21/2026 | 8/24/2026 2:59:09 PM EST |
| 340.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.02 | 8/24/2026 2:59:09 PM EST | |||
| 350.00 | 0.05 | 1.15 | 0.60 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.49 | 0.02 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 2:59:09 PM EST |
| 360.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 8/24/2026 2:59:09 PM EST | |||
| 370.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 8/24/2026 2:59:09 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.02 | 8/24/2026 2:59:09 PM EST | |||
| 160.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 8/24/2026 2:59:09 PM EST | |||
| 165.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.03 | 8/24/2026 2:59:09 PM EST | |||
| 170.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.03 | 8/24/2026 2:59:09 PM EST | |||
| 175.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.04 | 8/24/2026 2:59:09 PM EST | |||
| 180.00 | 0.30 | 1.25 | 0.78 | % | 0.00 | 0 | 0 | 0.43 | -0.04 | 0.00 | -0.05 | 8/24/2026 2:59:09 PM EST | |||
| 185.00 | 0.30 | 1.70 | 1.00 | % | 0.01 | 0 | 0 | 0.41 | -0.05 | 0.00 | -0.06 | 8/24/2026 2:59:09 PM EST | |||
| 190.00 | 0.75 | 3.40 | 2.08 | % | 0.01 | 0 | 0 | 0.46 | -0.07 | 0.00 | -0.07 | 8/24/2026 2:59:09 PM EST | |||
| 195.00 | 1.15 | 2.60 | 1.88 | % | 0.01 | 0 | 0 | 0.41 | -0.10 | 0.00 | -0.08 | 8/24/2026 2:59:09 PM EST | |||
| 200.00 | 1.65 | 3.40 | 2.53 | 2.07 | % | 0.01 | 5 | 0 | 0.41 | -0.13 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 2:59:09 PM EST | |
| 210.00 | 4.60 | 5.20 | 4.90 | 3.95 | +0.98 | +33.00% | 0.02 | 7 | 15 | 0.41 | -0.20 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 2:59:09 PM EST |
| 220.00 | 7.60 | 8.40 | 8.00 | 8.08 | +2.82 | +53.62% | 0.04 | 9 | 50 | 0.41 | -0.29 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 2:59:09 PM EST |
| 230.00 | 11.80 | 12.70 | 12.25 | 12.51 | +3.71 | +42.16% | 0.05 | 13 | 31 | 0.42 | -0.40 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 2:59:09 PM EST |
| 240.00 | 17.20 | 18.40 | 17.80 | 16.26 | +3.61 | +28.54% | 0.07 | 21 | 108 | 0.42 | -0.50 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 2:59:09 PM EST |
| 250.00 | 23.60 | 24.80 | 24.20 | 19.70 | +1.80 | +10.06% | 0.10 | 8 | 3 | 0.42 | -0.60 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 2:59:09 PM EST |
| 260.00 | 30.40 | 33.20 | 31.80 | % | 0.12 | 0 | 0 | 0.42 | -0.69 | 0.01 | -0.13 | 8/24/2026 2:59:09 PM EST | |||
| 270.00 | 38.40 | 41.50 | 39.95 | % | 0.15 | 0 | 0 | 0.43 | -0.77 | 0.01 | -0.12 | 8/24/2026 2:59:09 PM EST | |||
| 280.00 | 47.10 | 50.20 | 48.65 | % | 0.17 | 0 | 0 | 0.46 | -0.82 | 0.01 | -0.10 | 8/24/2026 2:59:09 PM EST | |||
| 290.00 | 56.50 | 59.40 | 57.95 | % | 0.20 | 0 | 0 | 0.46 | -0.87 | 0.01 | -0.08 | 8/24/2026 2:59:09 PM EST | |||
| 300.00 | 65.70 | 68.80 | 67.25 | % | 0.22 | 0 | 0 | 0.57 | -0.90 | 0.00 | -0.07 | 8/24/2026 2:59:09 PM EST | |||
| 310.00 | 75.40 | 78.40 | 76.90 | % | 0.25 | 0 | 0 | 0.57 | -0.93 | 0.00 | -0.06 | 8/24/2026 2:59:09 PM EST | |||
| 320.00 | 85.20 | 88.20 | 86.70 | % | 0.27 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.04 | 8/24/2026 2:59:09 PM EST | |||
| 330.00 | 94.90 | 98.10 | 96.50 | % | 0.29 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.03 | 8/24/2026 2:59:09 PM EST | |||
| 340.00 | 104.60 | 108.00 | 106.30 | % | 0.31 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.02 | 8/24/2026 2:59:09 PM EST | |||
| 350.00 | 114.20 | 118.10 | 116.15 | % | 0.33 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.02 | 8/24/2026 2:59:09 PM EST | |||
| 360.00 | 124.20 | 128.10 | 126.15 | % | 0.35 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 8/24/2026 2:59:09 PM EST | |||
| 370.00 | 134.00 | 138.50 | 136.25 | % | 0.37 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 8/24/2026 2:59:09 PM EST |