Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $235.39 as of 8/31/2026 12:40:44 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 | 65.40 | 68.90 | 67.15 | 73.41 | 0.00 | 0.00% | 0.43 | 0 | 3 | 0.78 | 0.99 | 0.00 | -0.03 | 8/27/2026 | 8/31/2026 12:59:11 PM EST |
| 160.00 | 60.50 | 63.80 | 62.15 | 78.92 | 0.00 | 0.00% | 0.39 | 0 | 10 | 0.72 | 0.98 | 0.00 | -0.03 | 8/28/2026 | 8/31/2026 12:59:11 PM EST |
| 165.00 | 55.60 | 58.60 | 57.10 | 76.42 | 0.00 | 0.00% | 0.35 | 0 | 21 | 0.64 | 0.97 | 0.00 | -0.04 | 8/28/2026 | 8/31/2026 12:59:11 PM EST |
| 170.00 | 50.70 | 53.50 | 52.10 | 52.20 | -19.18 | -26.87% | 0.31 | 1 | 24 | 0.59 | 0.96 | 0.00 | -0.07 | 8/31/2026 | 8/31/2026 12:59:11 PM EST |
| 175.00 | 46.00 | 49.00 | 47.50 | 66.87 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.55 | 0.94 | 0.00 | -0.08 | 8/28/2026 | 8/31/2026 12:59:11 PM EST |
| 180.00 | 41.30 | 44.30 | 42.80 | 49.50 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.50 | 0.92 | 0.00 | -0.09 | 8/27/2026 | 8/31/2026 12:59:11 PM EST |
| 185.00 | 37.10 | 40.10 | 38.60 | 55.30 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.51 | 0.90 | 0.01 | -0.10 | 8/28/2026 | 8/31/2026 12:59:11 PM EST |
| 190.00 | 33.40 | 35.30 | 34.35 | 46.00 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.38 | 0.86 | 0.01 | -0.11 | 8/28/2026 | 8/31/2026 12:59:11 PM EST |
| 195.00 | 29.40 | 31.60 | 30.50 | % | 0.16 | 0 | 0 | 0.40 | 0.83 | 0.01 | -0.13 | 8/31/2026 12:59:11 PM EST | |||
| 200.00 | 25.00 | 27.60 | 26.30 | 25.80 | -17.20 | -40.00% | 0.13 | 14 | 1 | 0.40 | 0.78 | 0.01 | -0.14 | 8/31/2026 | 8/31/2026 12:59:11 PM EST |
| 210.00 | 18.60 | 20.30 | 19.45 | 18.00 | -11.10 | -38.15% | 0.09 | 7 | 12 | 0.41 | 0.67 | 0.01 | -0.15 | 8/31/2026 | 8/31/2026 12:59:11 PM EST |
| 220.00 | 13.70 | 14.50 | 14.10 | 13.80 | -11.80 | -46.10% | 0.06 | 135 | 3 | 0.41 | 0.55 | 0.01 | -0.16 | 8/31/2026 | 8/31/2026 12:59:11 PM EST |
| 230.00 | 9.50 | 10.20 | 9.85 | 9.40 | -7.56 | -44.58% | 0.04 | 288 | 367 | 0.42 | 0.43 | 0.01 | -0.15 | 8/31/2026 | 8/31/2026 12:59:11 PM EST |
| 240.00 | 6.60 | 7.10 | 6.85 | 6.40 | -5.66 | -46.94% | 0.03 | 102 | 163 | 0.42 | 0.32 | 0.01 | -0.14 | 8/31/2026 | 8/31/2026 12:59:11 PM EST |
| 250.00 | 4.20 | 4.50 | 4.35 | 4.20 | -4.76 | -53.13% | 0.02 | 361 | 844 | 0.43 | 0.24 | 0.01 | -0.12 | 8/31/2026 | 8/31/2026 12:59:11 PM EST |
| 260.00 | 2.90 | 3.20 | 3.05 | 2.95 | -2.35 | -44.34% | 0.01 | 106 | 1,698 | 0.43 | 0.17 | 0.01 | -0.10 | 8/31/2026 | 8/31/2026 12:59:11 PM EST |
| 270.00 | 1.65 | 2.15 | 1.90 | 2.15 | -1.35 | -38.58% | 0.01 | 302 | 2,022 | 0.45 | 0.12 | 0.01 | -0.08 | 8/31/2026 | 8/31/2026 12:59:11 PM EST |
| 280.00 | 1.10 | 1.60 | 1.35 | 1.40 | -1.15 | -45.10% | 0.00 | 275 | 2,517 | 0.46 | 0.09 | 0.00 | -0.06 | 8/31/2026 | 8/31/2026 12:59:11 PM EST |
| 290.00 | 0.70 | 1.55 | 1.13 | 0.85 | -1.07 | -55.73% | 0.00 | 3 | 1,557 | 0.48 | 0.06 | 0.00 | -0.05 | 8/31/2026 | 8/31/2026 12:59:11 PM EST |
| 300.00 | 0.55 | 0.65 | 0.60 | 0.64 | -0.61 | -48.80% | 0.00 | 88 | 2,117 | 0.48 | 0.04 | 0.00 | -0.04 | 8/31/2026 | 8/31/2026 12:59:11 PM EST |
| 310.00 | 0.35 | 0.60 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2,476 | 0.55 | 0.03 | 0.00 | -0.03 | 8/28/2026 | 8/31/2026 12:59:11 PM EST |
| 320.00 | 0.00 | 2.40 | 1.20 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 8/31/2026 12:59:11 PM EST |
| 330.00 | 0.00 | 1.85 | 0.93 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.01 | 0.00 | -0.01 | 8/28/2026 | 8/31/2026 12:59:11 PM EST |
| 340.00 | 0.05 | 0.95 | 0.50 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 8/31/2026 12:59:11 PM EST | |||
| 350.00 | 0.00 | 1.60 | 0.80 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.63 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/31/2026 12:59:11 PM EST |
| 360.00 | 0.05 | 0.70 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.61 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 12:59:11 PM EST |
| 370.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:59:11 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 | 0.75 | 0.38 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | -0.01 | 0.00 | -0.03 | 8/27/2026 | 8/31/2026 12:59:11 PM EST |
| 160.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.71 | -0.02 | 0.00 | -0.03 | 8/27/2026 | 8/31/2026 12:59:11 PM EST |
| 165.00 | 0.00 | 1.40 | 0.70 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.58 | -0.03 | 0.00 | -0.04 | 8/28/2026 | 8/31/2026 12:59:11 PM EST |
| 170.00 | 0.40 | 0.75 | 0.58 | 0.57 | +0.14 | +32.56% | 0.00 | 1 | 24 | 0.49 | -0.04 | 0.00 | -0.07 | 8/31/2026 | 8/31/2026 12:59:11 PM EST |
| 175.00 | 0.55 | 1.05 | 0.80 | 0.74 | +0.49 | +196.00% | 0.00 | 14 | 17 | 0.44 | -0.06 | 0.00 | -0.08 | 8/31/2026 | 8/31/2026 12:59:11 PM EST |
| 180.00 | 0.90 | 1.25 | 1.08 | 1.06 | +0.64 | +152.39% | 0.01 | 546 | 133 | 0.43 | -0.08 | 0.00 | -0.09 | 8/31/2026 | 8/31/2026 12:59:11 PM EST |
| 185.00 | 1.30 | 2.00 | 1.65 | 1.60 | -0.15 | -8.58% | 0.01 | 3,061 | 11 | 0.42 | -0.10 | 0.01 | -0.10 | 8/31/2026 | 8/31/2026 12:59:11 PM EST |
| 190.00 | 2.00 | 2.40 | 2.20 | 2.22 | +1.10 | +98.22% | 0.01 | 4,665 | 6 | 0.42 | -0.14 | 0.01 | -0.11 | 8/31/2026 | 8/31/2026 12:59:11 PM EST |
| 195.00 | 2.80 | 3.20 | 3.00 | 3.08 | +1.46 | +90.13% | 0.02 | 36 | 17 | 0.41 | -0.17 | 0.01 | -0.13 | 8/31/2026 | 8/31/2026 12:59:11 PM EST |
| 200.00 | 3.90 | 4.40 | 4.15 | 4.20 | +2.48 | +144.19% | 0.02 | 362 | 46 | 0.41 | -0.22 | 0.01 | -0.14 | 8/31/2026 | 8/31/2026 12:59:11 PM EST |
| 210.00 | 6.90 | 7.50 | 7.20 | 7.39 | +3.23 | +77.65% | 0.03 | 409 | 86 | 0.41 | -0.33 | 0.01 | -0.15 | 8/31/2026 | 8/31/2026 12:59:11 PM EST |
| 220.00 | 11.30 | 11.90 | 11.60 | 11.79 | +4.92 | +71.62% | 0.05 | 114 | 193 | 0.41 | -0.45 | 0.01 | -0.16 | 8/31/2026 | 8/31/2026 12:59:11 PM EST |
| 230.00 | 16.90 | 17.90 | 17.40 | 18.31 | +7.10 | +63.34% | 0.08 | 5 | 266 | 0.43 | -0.57 | 0.01 | -0.15 | 8/31/2026 | 8/31/2026 12:59:11 PM EST |
| 240.00 | 23.70 | 26.00 | 24.85 | 16.66 | 0.00 | 0.00% | 0.10 | 0 | 168 | 0.41 | -0.68 | 0.01 | -0.14 | 8/28/2026 | 8/31/2026 12:59:11 PM EST |
| 250.00 | 31.50 | 34.10 | 32.80 | 33.11 | +11.03 | +49.96% | 0.13 | 9 | 50 | 0.44 | -0.76 | 0.01 | -0.12 | 8/31/2026 | 8/31/2026 12:59:11 PM EST |
| 260.00 | 39.90 | 42.10 | 41.00 | % | 0.16 | 0 | 0 | 0.51 | -0.83 | 0.01 | -0.10 | 8/31/2026 12:59:11 PM EST | |||
| 270.00 | 48.20 | 51.60 | 49.90 | % | 0.18 | 0 | 0 | 0.54 | -0.88 | 0.01 | -0.08 | 8/31/2026 12:59:11 PM EST | |||
| 280.00 | 58.40 | 61.10 | 59.75 | % | 0.21 | 0 | 0 | 0.56 | -0.91 | 0.00 | -0.06 | 8/31/2026 12:59:11 PM EST | |||
| 290.00 | 67.90 | 70.90 | 69.40 | % | 0.24 | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.05 | 8/31/2026 12:59:11 PM EST | |||
| 300.00 | 77.60 | 80.80 | 79.20 | % | 0.26 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.04 | 8/31/2026 12:59:11 PM EST | |||
| 310.00 | 87.50 | 90.80 | 89.15 | 82.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.71 | -0.97 | 0.00 | -0.03 | 8/27/2026 | 8/31/2026 12:59:11 PM EST |
| 320.00 | 97.30 | 100.80 | 99.05 | % | 0.31 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 8/31/2026 12:59:11 PM EST | |||
| 330.00 | 107.10 | 110.80 | 108.95 | % | 0.33 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 8/31/2026 12:59:11 PM EST | |||
| 340.00 | 117.40 | 120.90 | 119.15 | 103.90 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.89 | -0.99 | 0.00 | -0.01 | 8/28/2026 | 8/31/2026 12:59:11 PM EST |
| 350.00 | 127.60 | 130.80 | 129.20 | 119.80 | % | 0.37 | 1 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 8/31/2026 | 8/31/2026 12:59:11 PM EST | |
| 360.00 | 137.60 | 140.80 | 139.20 | % | 0.39 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/31/2026 12:59:11 PM EST | |||
| 370.00 | 146.70 | 151.00 | 148.85 | % | 0.40 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/31/2026 12:59:11 PM EST |