Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $214.13 as of 9/3/2026 9:44:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 68.20 | 72.30 | 70.25 | % | 0.48 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 9/3/2026 4:00:04 PM EST | |||
| 150.00 | 63.30 | 67.20 | 65.25 | % | 0.43 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 9/3/2026 4:00:04 PM EST | |||
| 155.00 | 58.40 | 62.30 | 60.35 | % | 0.39 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.03 | 9/3/2026 4:00:04 PM EST | |||
| 160.00 | 54.00 | 57.20 | 55.60 | % | 0.35 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.03 | 9/3/2026 4:00:04 PM EST | |||
| 165.00 | 48.90 | 52.40 | 50.65 | % | 0.31 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.04 | 9/3/2026 4:00:04 PM EST | |||
| 170.00 | 44.20 | 47.60 | 45.90 | % | 0.27 | 0 | 0 | 0.57 | 0.95 | 0.00 | -0.05 | 9/3/2026 4:00:04 PM EST | |||
| 175.00 | 39.30 | 43.00 | 41.15 | % | 0.24 | 0 | 0 | 0.54 | 0.93 | 0.00 | -0.06 | 9/3/2026 4:00:04 PM EST | |||
| 180.00 | 35.30 | 38.50 | 36.90 | % | 0.20 | 0 | 0 | 0.25 | 0.91 | 0.01 | -0.07 | 9/3/2026 4:00:04 PM EST | |||
| 185.00 | 30.80 | 34.20 | 32.50 | % | 0.18 | 0 | 0 | 0.28 | 0.88 | 0.01 | -0.08 | 9/3/2026 4:00:04 PM EST | |||
| 190.00 | 26.20 | 30.00 | 28.10 | % | 0.15 | 0 | 0 | 0.28 | 0.84 | 0.01 | -0.10 | 9/3/2026 4:00:04 PM EST | |||
| 195.00 | 22.70 | 26.20 | 24.45 | % | 0.13 | 0 | 0 | 0.31 | 0.80 | 0.01 | -0.11 | 9/3/2026 4:00:04 PM EST | |||
| 200.00 | 19.10 | 22.70 | 20.90 | % | 0.10 | 0 | 0 | 0.32 | 0.75 | 0.01 | -0.12 | 9/3/2026 4:00:04 PM EST | |||
| 205.00 | 15.80 | 19.40 | 17.60 | 20.00 | % | 0.09 | 1 | 0 | 0.32 | 0.69 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 210.00 | 12.90 | 16.60 | 14.75 | 15.80 | % | 0.07 | 1 | 0 | 0.33 | 0.63 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 215.00 | 10.30 | 14.00 | 12.15 | % | 0.06 | 0 | 0 | 0.34 | 0.57 | 0.01 | -0.13 | 9/3/2026 4:00:04 PM EST | |||
| 220.00 | 8.60 | 11.80 | 10.20 | 12.50 | % | 0.05 | 3 | 0 | 0.35 | 0.50 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 225.00 | 6.10 | 10.00 | 8.05 | 10.00 | % | 0.04 | 2 | 0 | 0.34 | 0.44 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 230.00 | 4.80 | 8.50 | 6.65 | % | 0.03 | 0 | 0 | 0.35 | 0.38 | 0.01 | -0.12 | 9/3/2026 4:00:04 PM EST | |||
| 235.00 | 3.90 | 7.20 | 5.55 | % | 0.02 | 0 | 0 | 0.36 | 0.32 | 0.01 | -0.12 | 9/3/2026 4:00:04 PM EST | |||
| 240.00 | 2.55 | 6.20 | 4.38 | % | 0.02 | 0 | 0 | 0.36 | 0.28 | 0.01 | -0.11 | 9/3/2026 4:00:04 PM EST | |||
| 245.00 | 2.40 | 5.40 | 3.90 | 2.15 | % | 0.02 | 5 | 0 | 0.38 | 0.23 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 250.00 | 1.85 | 4.80 | 3.33 | % | 0.01 | 0 | 0 | 0.40 | 0.19 | 0.01 | -0.09 | 9/3/2026 4:00:04 PM EST | |||
| 255.00 | 0.50 | 4.30 | 2.40 | % | 0.01 | 0 | 0 | 0.37 | 0.17 | 0.01 | -0.08 | 9/3/2026 4:00:04 PM EST | |||
| 260.00 | 1.35 | 2.90 | 2.13 | 1.50 | % | 0.01 | 1 | 0 | 0.40 | 0.14 | 0.01 | -0.07 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 265.00 | 0.90 | 2.20 | 1.55 | % | 0.01 | 0 | 0 | 0.39 | 0.12 | 0.01 | -0.06 | 9/3/2026 4:00:04 PM EST | |||
| 270.00 | 0.65 | 3.30 | 1.98 | % | 0.01 | 0 | 0 | 0.44 | 0.09 | 0.00 | -0.05 | 9/3/2026 4:00:04 PM EST | |||
| 275.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.57 | 0.07 | 0.00 | -0.04 | 9/3/2026 4:00:04 PM EST | |||
| 280.00 | 0.35 | 2.90 | 1.63 | % | 0.01 | 0 | 0 | 0.46 | 0.07 | 0.00 | -0.04 | 9/3/2026 4:00:04 PM EST | |||
| 285.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.61 | 0.04 | 0.00 | -0.03 | 9/3/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 9/3/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.02 | 9/3/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.03 | 9/3/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.03 | 9/3/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.60 | -0.03 | 0.00 | -0.04 | 9/3/2026 4:00:04 PM EST | |||
| 170.00 | 0.05 | 2.60 | 1.33 | % | 0.01 | 0 | 0 | 0.43 | -0.05 | 0.00 | -0.05 | 9/3/2026 4:00:04 PM EST | |||
| 175.00 | 0.40 | 2.85 | 1.63 | % | 0.01 | 0 | 0 | 0.44 | -0.07 | 0.00 | -0.06 | 9/3/2026 4:00:04 PM EST | |||
| 180.00 | 0.80 | 3.20 | 2.00 | % | 0.01 | 0 | 0 | 0.43 | -0.09 | 0.01 | -0.07 | 9/3/2026 4:00:04 PM EST | |||
| 185.00 | 1.40 | 4.00 | 2.70 | % | 0.01 | 0 | 0 | 0.43 | -0.12 | 0.01 | -0.08 | 9/3/2026 4:00:04 PM EST | |||
| 190.00 | 1.90 | 4.70 | 3.30 | % | 0.02 | 0 | 0 | 0.41 | -0.16 | 0.01 | -0.10 | 9/3/2026 4:00:04 PM EST | |||
| 195.00 | 2.70 | 5.70 | 4.20 | % | 0.02 | 0 | 0 | 0.40 | -0.20 | 0.01 | -0.11 | 9/3/2026 4:00:04 PM EST | |||
| 200.00 | 3.40 | 7.00 | 5.20 | % | 0.03 | 0 | 0 | 0.39 | -0.25 | 0.01 | -0.12 | 9/3/2026 4:00:04 PM EST | |||
| 205.00 | 5.20 | 9.00 | 7.10 | 6.27 | % | 0.03 | 1 | 0 | 0.40 | -0.31 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 210.00 | 7.30 | 11.00 | 9.15 | 8.10 | % | 0.04 | 1 | 0 | 0.40 | -0.37 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 215.00 | 9.70 | 13.30 | 11.50 | % | 0.05 | 0 | 0 | 0.40 | -0.43 | 0.01 | -0.13 | 9/3/2026 4:00:04 PM EST | |||
| 220.00 | 14.20 | 16.20 | 15.20 | % | 0.07 | 0 | 0 | 0.44 | -0.50 | 0.01 | -0.13 | 9/3/2026 4:00:04 PM EST | |||
| 225.00 | 15.70 | 19.20 | 17.45 | % | 0.08 | 0 | 0 | 0.42 | -0.56 | 0.01 | -0.13 | 9/3/2026 4:00:04 PM EST | |||
| 230.00 | 19.20 | 22.70 | 20.95 | 18.68 | % | 0.09 | 1 | 0 | 0.43 | -0.62 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 235.00 | 22.90 | 26.40 | 24.65 | % | 0.10 | 0 | 0 | 0.43 | -0.68 | 0.01 | -0.12 | 9/3/2026 4:00:04 PM EST | |||
| 240.00 | 27.00 | 30.40 | 28.70 | 27.10 | % | 0.12 | 10 | 0 | 0.44 | -0.72 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 245.00 | 31.20 | 34.70 | 32.95 | % | 0.13 | 0 | 0 | 0.46 | -0.77 | 0.01 | -0.10 | 9/3/2026 4:00:04 PM EST | |||
| 250.00 | 35.60 | 39.00 | 37.30 | % | 0.15 | 0 | 0 | 0.48 | -0.81 | 0.01 | -0.09 | 9/3/2026 4:00:04 PM EST | |||
| 255.00 | 40.20 | 43.60 | 41.90 | % | 0.16 | 0 | 0 | 0.50 | -0.83 | 0.01 | -0.08 | 9/3/2026 4:00:04 PM EST | |||
| 260.00 | 44.90 | 48.30 | 46.60 | % | 0.18 | 0 | 0 | 0.52 | -0.86 | 0.01 | -0.07 | 9/3/2026 4:00:04 PM EST | |||
| 265.00 | 49.60 | 53.10 | 51.35 | % | 0.19 | 0 | 0 | 0.54 | -0.88 | 0.01 | -0.06 | 9/3/2026 4:00:04 PM EST | |||
| 270.00 | 54.40 | 57.90 | 56.15 | % | 0.21 | 0 | 0 | 0.56 | -0.91 | 0.00 | -0.05 | 9/3/2026 4:00:04 PM EST | |||
| 275.00 | 59.30 | 62.80 | 61.05 | % | 0.22 | 0 | 0 | 0.56 | -0.93 | 0.00 | -0.04 | 9/3/2026 4:00:04 PM EST | |||
| 280.00 | 64.00 | 68.00 | 66.00 | % | 0.24 | 0 | 0 | 0.63 | -0.93 | 0.00 | -0.04 | 9/3/2026 4:00:04 PM EST | |||
| 285.00 | 69.20 | 72.70 | 70.95 | % | 0.25 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.03 | 9/3/2026 4:00:04 PM EST |