Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $246.95 as of 8/14/2026 8:47:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 116.00 | 120.00 | 118.00 | % | 0.91 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:13 PM EST | |||
| 135.00 | 111.00 | 115.00 | 113.00 | % | 0.84 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:13 PM EST | |||
| 140.00 | 106.10 | 110.20 | 108.15 | % | 0.77 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:13 PM EST | |||
| 145.00 | 101.10 | 105.10 | 103.10 | % | 0.71 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:13 PM EST | |||
| 150.00 | 96.20 | 100.10 | 98.15 | % | 0.65 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 8/14/2026 4:00:13 PM EST | |||
| 155.00 | 91.20 | 95.20 | 93.20 | % | 0.60 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 8/14/2026 4:00:13 PM EST | |||
| 160.00 | 86.30 | 90.30 | 88.30 | % | 0.55 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 8/14/2026 4:00:13 PM EST | |||
| 165.00 | 81.40 | 85.50 | 83.45 | % | 0.51 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 8/14/2026 4:00:13 PM EST | |||
| 170.00 | 76.50 | 80.50 | 78.50 | % | 0.46 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.03 | 8/14/2026 4:00:13 PM EST | |||
| 175.00 | 71.50 | 75.80 | 73.65 | % | 0.42 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.03 | 8/14/2026 4:00:13 PM EST | |||
| 180.00 | 66.70 | 70.70 | 68.70 | % | 0.38 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.04 | 8/14/2026 4:00:13 PM EST | |||
| 185.00 | 61.90 | 65.50 | 63.70 | % | 0.34 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.04 | 8/14/2026 4:00:13 PM EST | |||
| 190.00 | 57.10 | 60.80 | 58.95 | % | 0.31 | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.06 | 8/14/2026 4:00:13 PM EST | |||
| 195.00 | 52.60 | 55.50 | 54.05 | % | 0.28 | 0 | 0 | 0.56 | 0.94 | 0.00 | -0.07 | 8/14/2026 4:00:13 PM EST | |||
| 200.00 | 47.90 | 50.50 | 49.20 | 50.90 | % | 0.25 | 8 | 0 | 0.34 | 0.93 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 4:00:13 PM EST | |
| 205.00 | 43.40 | 46.00 | 44.70 | % | 0.22 | 0 | 0 | 0.38 | 0.90 | 0.00 | -0.09 | 8/14/2026 4:00:13 PM EST | |||
| 210.00 | 38.90 | 41.90 | 40.40 | % | 0.19 | 0 | 0 | 0.39 | 0.88 | 0.01 | -0.10 | 8/14/2026 4:00:13 PM EST | |||
| 215.00 | 34.50 | 38.20 | 36.35 | % | 0.17 | 0 | 0 | 0.40 | 0.85 | 0.01 | -0.11 | 8/14/2026 4:00:13 PM EST | |||
| 220.00 | 30.40 | 34.20 | 32.30 | % | 0.15 | 0 | 0 | 0.40 | 0.81 | 0.01 | -0.12 | 8/14/2026 4:00:13 PM EST | |||
| 225.00 | 26.50 | 30.10 | 28.30 | % | 0.13 | 0 | 0 | 0.39 | 0.77 | 0.01 | -0.13 | 8/14/2026 4:00:13 PM EST | |||
| 230.00 | 23.00 | 26.60 | 24.80 | % | 0.11 | 0 | 0 | 0.39 | 0.73 | 0.01 | -0.14 | 8/14/2026 4:00:13 PM EST | |||
| 235.00 | 19.60 | 23.30 | 21.45 | % | 0.09 | 0 | 0 | 0.38 | 0.68 | 0.01 | -0.15 | 8/14/2026 4:00:13 PM EST | |||
| 240.00 | 16.60 | 20.30 | 18.45 | 18.24 | +2.24 | +14.00% | 0.08 | 10 | 8 | 0.38 | 0.63 | 0.01 | -0.16 | 8/14/2026 | 8/14/2026 4:00:13 PM EST |
| 245.00 | 14.40 | 16.80 | 15.60 | % | 0.06 | 0 | 0 | 0.38 | 0.57 | 0.01 | -0.16 | 8/14/2026 4:00:13 PM EST | |||
| 250.00 | 12.70 | 14.40 | 13.55 | 13.60 | % | 0.05 | 1 | 0 | 0.39 | 0.52 | 0.01 | -0.16 | 8/14/2026 | 8/14/2026 4:00:13 PM EST | |
| 255.00 | 10.50 | 12.50 | 11.50 | % | 0.05 | 0 | 0 | 0.39 | 0.46 | 0.01 | -0.16 | 8/14/2026 4:00:13 PM EST | |||
| 260.00 | 8.90 | 10.70 | 9.80 | 10.17 | % | 0.04 | 1 | 0 | 0.40 | 0.41 | 0.01 | -0.16 | 8/14/2026 | 8/14/2026 4:00:13 PM EST | |
| 265.00 | 7.00 | 9.10 | 8.05 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.39 | 0.36 | 0.01 | -0.15 | 8/13/2026 | 8/14/2026 4:00:13 PM EST |
| 270.00 | 6.20 | 8.40 | 7.30 | 6.76 | % | 0.03 | 2 | 0 | 0.41 | 0.31 | 0.01 | -0.14 | 8/14/2026 | 8/14/2026 4:00:13 PM EST | |
| 275.00 | 4.70 | 7.00 | 5.85 | % | 0.02 | 0 | 0 | 0.40 | 0.27 | 0.01 | -0.13 | 8/14/2026 4:00:13 PM EST | |||
| 280.00 | 3.80 | 5.60 | 4.70 | 4.60 | % | 0.02 | 1 | 0 | 0.40 | 0.24 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 4:00:13 PM EST | |
| 285.00 | 3.20 | 5.00 | 4.10 | % | 0.01 | 0 | 0 | 0.41 | 0.21 | 0.01 | -0.12 | 8/14/2026 4:00:13 PM EST | |||
| 290.00 | 1.30 | 4.70 | 3.00 | % | 0.01 | 0 | 0 | 0.39 | 0.18 | 0.01 | -0.11 | 8/14/2026 4:00:13 PM EST | |||
| 295.00 | 1.85 | 4.70 | 3.28 | % | 0.01 | 0 | 0 | 0.43 | 0.15 | 0.01 | -0.10 | 8/14/2026 4:00:13 PM EST | |||
| 300.00 | 1.80 | 3.20 | 2.50 | 2.35 | % | 0.01 | 4 | 0 | 0.43 | 0.13 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 4:00:13 PM EST | |
| 305.00 | 1.60 | 2.70 | 2.15 | 1.80 | % | 0.01 | 3 | 0 | 0.43 | 0.12 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 4:00:13 PM EST | |
| 310.00 | 1.20 | 2.55 | 1.88 | 1.60 | % | 0.01 | 4 | 0 | 0.45 | 0.10 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:13 PM EST | |
| 315.00 | 0.55 | 3.20 | 1.88 | 1.40 | % | 0.01 | 1 | 0 | 0.45 | 0.09 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:13 PM EST | |
| 320.00 | 0.30 | 3.20 | 1.75 | % | 0.01 | 0 | 0 | 0.45 | 0.07 | 0.00 | -0.06 | 8/14/2026 4:00:13 PM EST | |||
| 330.00 | 0.30 | 2.80 | 1.55 | % | 0.00 | 0 | 0 | 0.48 | 0.05 | 0.00 | -0.05 | 8/14/2026 4:00:13 PM EST | |||
| 340.00 | 0.20 | 1.55 | 0.88 | 0.80 | % | 0.00 | 1 | 0 | 0.47 | 0.04 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:13 PM EST | |||
| 135.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:13 PM EST | |||
| 140.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:13 PM EST | |||
| 145.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:13 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 8/14/2026 4:00:13 PM EST | |||
| 155.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 8/14/2026 4:00:13 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 8/14/2026 4:00:13 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 8/14/2026 4:00:13 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.03 | 8/14/2026 4:00:13 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.03 | 8/14/2026 4:00:13 PM EST | |||
| 180.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.04 | 8/14/2026 4:00:13 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.62 | -0.03 | 0.00 | -0.04 | 8/14/2026 4:00:13 PM EST | |||
| 190.00 | 0.10 | 2.65 | 1.38 | % | 0.01 | 0 | 0 | 0.46 | -0.04 | 0.00 | -0.06 | 8/14/2026 4:00:13 PM EST | |||
| 195.00 | 0.20 | 2.70 | 1.45 | % | 0.01 | 0 | 0 | 0.45 | -0.06 | 0.00 | -0.07 | 8/14/2026 4:00:13 PM EST | |||
| 200.00 | 0.60 | 1.95 | 1.28 | 1.20 | -0.75 | -38.47% | 0.01 | 2 | 2 | 0.42 | -0.07 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 4:00:13 PM EST |
| 205.00 | 0.55 | 3.20 | 1.88 | 1.80 | -0.55 | -23.41% | 0.01 | 1 | 1 | 0.41 | -0.10 | 0.00 | -0.09 | 8/14/2026 | 8/14/2026 4:00:13 PM EST |
| 210.00 | 1.45 | 3.40 | 2.43 | % | 0.01 | 0 | 0 | 0.42 | -0.12 | 0.01 | -0.10 | 8/14/2026 4:00:13 PM EST | |||
| 215.00 | 2.05 | 5.00 | 3.53 | 4.13 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.43 | -0.15 | 0.01 | -0.11 | 8/13/2026 | 8/14/2026 4:00:13 PM EST |
| 220.00 | 2.85 | 4.60 | 3.73 | 5.23 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | -0.19 | 0.01 | -0.12 | 8/13/2026 | 8/14/2026 4:00:13 PM EST |
| 225.00 | 3.00 | 7.00 | 5.00 | % | 0.02 | 0 | 0 | 0.39 | -0.23 | 0.01 | -0.13 | 8/14/2026 4:00:13 PM EST | |||
| 230.00 | 5.40 | 7.50 | 6.45 | % | 0.03 | 0 | 0 | 0.40 | -0.27 | 0.01 | -0.14 | 8/14/2026 4:00:13 PM EST | |||
| 235.00 | 7.20 | 9.20 | 8.20 | 10.30 | +0.55 | +5.65% | 0.03 | 1 | 1 | 0.40 | -0.32 | 0.01 | -0.15 | 8/14/2026 | 8/14/2026 4:00:13 PM EST |
| 240.00 | 9.10 | 11.20 | 10.15 | 12.20 | % | 0.04 | 1 | 0 | 0.40 | -0.37 | 0.01 | -0.16 | 8/14/2026 | 8/14/2026 4:00:13 PM EST | |
| 245.00 | 11.40 | 13.60 | 12.50 | % | 0.05 | 0 | 0 | 0.40 | -0.43 | 0.01 | -0.16 | 8/14/2026 4:00:13 PM EST | |||
| 250.00 | 13.70 | 16.20 | 14.95 | % | 0.06 | 0 | 0 | 0.39 | -0.48 | 0.01 | -0.16 | 8/14/2026 4:00:13 PM EST | |||
| 255.00 | 16.40 | 19.10 | 17.75 | % | 0.07 | 0 | 0 | 0.39 | -0.54 | 0.01 | -0.16 | 8/14/2026 4:00:13 PM EST | |||
| 260.00 | 19.40 | 23.00 | 21.20 | % | 0.08 | 0 | 0 | 0.40 | -0.59 | 0.01 | -0.16 | 8/14/2026 4:00:13 PM EST | |||
| 265.00 | 22.90 | 26.50 | 24.70 | % | 0.09 | 0 | 0 | 0.41 | -0.64 | 0.01 | -0.15 | 8/14/2026 4:00:13 PM EST | |||
| 270.00 | 26.60 | 30.20 | 28.40 | % | 0.11 | 0 | 0 | 0.41 | -0.69 | 0.01 | -0.14 | 8/14/2026 4:00:13 PM EST | |||
| 275.00 | 30.50 | 34.10 | 32.30 | % | 0.12 | 0 | 0 | 0.41 | -0.73 | 0.01 | -0.13 | 8/14/2026 4:00:13 PM EST | |||
| 280.00 | 34.80 | 38.20 | 36.50 | % | 0.13 | 0 | 0 | 0.42 | -0.76 | 0.01 | -0.13 | 8/14/2026 4:00:13 PM EST | |||
| 285.00 | 38.90 | 42.30 | 40.60 | 44.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.42 | -0.79 | 0.01 | -0.12 | 8/13/2026 | 8/14/2026 4:00:13 PM EST |
| 290.00 | 43.30 | 47.10 | 45.20 | % | 0.16 | 0 | 0 | 0.42 | -0.82 | 0.01 | -0.11 | 8/14/2026 4:00:13 PM EST | |||
| 295.00 | 48.40 | 51.40 | 49.90 | % | 0.17 | 0 | 0 | 0.44 | -0.85 | 0.01 | -0.10 | 8/14/2026 4:00:13 PM EST | |||
| 300.00 | 53.00 | 56.00 | 54.50 | % | 0.18 | 0 | 0 | 0.53 | -0.87 | 0.01 | -0.09 | 8/14/2026 4:00:13 PM EST | |||
| 305.00 | 57.70 | 60.70 | 59.20 | % | 0.19 | 0 | 0 | 0.54 | -0.88 | 0.00 | -0.08 | 8/14/2026 4:00:13 PM EST | |||
| 310.00 | 62.50 | 65.40 | 63.95 | % | 0.21 | 0 | 0 | 0.56 | -0.90 | 0.00 | -0.07 | 8/14/2026 4:00:13 PM EST | |||
| 315.00 | 67.30 | 70.20 | 68.75 | % | 0.22 | 0 | 0 | 0.57 | -0.91 | 0.00 | -0.07 | 8/14/2026 4:00:13 PM EST | |||
| 320.00 | 72.20 | 75.10 | 73.65 | % | 0.23 | 0 | 0 | 0.59 | -0.93 | 0.00 | -0.06 | 8/14/2026 4:00:13 PM EST | |||
| 330.00 | 82.10 | 85.00 | 83.55 | % | 0.25 | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.05 | 8/14/2026 4:00:13 PM EST | |||
| 340.00 | 92.00 | 94.90 | 93.45 | % | 0.27 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.04 | 8/14/2026 4:00:13 PM EST |