Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $212.96 as of 9/17/2026 6:44:34 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 | 79.50 | 83.50 | 81.50 | % | 0.63 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 135.00 | 74.60 | 78.50 | 76.55 | % | 0.57 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 140.00 | 69.60 | 73.60 | 71.60 | % | 0.51 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 145.00 | 64.80 | 68.60 | 66.70 | % | 0.46 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 9/17/2026 4:00:04 PM EST | |||
| 150.00 | 59.70 | 63.60 | 61.65 | % | 0.41 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 9/17/2026 4:00:04 PM EST | |||
| 155.00 | 54.80 | 58.70 | 56.75 | % | 0.37 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.03 | 9/17/2026 4:00:04 PM EST | |||
| 160.00 | 50.00 | 53.80 | 51.90 | % | 0.32 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.03 | 9/17/2026 4:00:04 PM EST | |||
| 165.00 | 45.30 | 48.90 | 47.10 | % | 0.29 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.04 | 9/17/2026 4:00:04 PM EST | |||
| 170.00 | 40.50 | 44.10 | 42.30 | % | 0.25 | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.05 | 9/17/2026 4:00:04 PM EST | |||
| 175.00 | 35.60 | 39.00 | 37.30 | % | 0.21 | 0 | 0 | 0.55 | 0.94 | 0.00 | -0.07 | 9/17/2026 4:00:04 PM EST | |||
| 180.00 | 31.20 | 34.50 | 32.85 | % | 0.18 | 0 | 0 | 0.52 | 0.91 | 0.01 | -0.08 | 9/17/2026 4:00:04 PM EST | |||
| 185.00 | 27.20 | 29.50 | 28.35 | % | 0.15 | 0 | 0 | 0.38 | 0.88 | 0.01 | -0.09 | 9/17/2026 4:00:04 PM EST | |||
| 190.00 | 22.90 | 25.50 | 24.20 | % | 0.13 | 0 | 0 | 0.39 | 0.84 | 0.01 | -0.11 | 9/17/2026 4:00:04 PM EST | |||
| 195.00 | 19.70 | 21.30 | 20.50 | % | 0.11 | 0 | 0 | 0.40 | 0.78 | 0.01 | -0.12 | 9/17/2026 4:00:04 PM EST | |||
| 200.00 | 16.20 | 18.10 | 17.15 | % | 0.09 | 0 | 0 | 0.40 | 0.71 | 0.01 | -0.13 | 9/17/2026 4:00:04 PM EST | |||
| 205.00 | 12.10 | 14.80 | 13.45 | 13.50 | -1.30 | -8.79% | 0.07 | 1 | 2 | 0.38 | 0.63 | 0.02 | -0.14 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 210.00 | 8.70 | 12.20 | 10.45 | 11.00 | -4.61 | -29.54% | 0.05 | 2 | 2 | 0.37 | 0.55 | 0.02 | -0.15 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 215.00 | 7.70 | 9.10 | 8.40 | 8.00 | -4.00 | -33.34% | 0.04 | 1 | 4 | 0.37 | 0.47 | 0.02 | -0.15 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 220.00 | 5.80 | 8.10 | 6.95 | 6.90 | -1.30 | -15.86% | 0.03 | 4 | 23 | 0.39 | 0.39 | 0.02 | -0.14 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 225.00 | 4.40 | 5.60 | 5.00 | 10.30 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.38 | 0.33 | 0.01 | -0.14 | 9/14/2026 | 9/17/2026 4:00:04 PM EST |
| 230.00 | 3.30 | 4.40 | 3.85 | 3.10 | -1.96 | -38.74% | 0.02 | 1 | 4 | 0.38 | 0.27 | 0.01 | -0.12 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 235.00 | 2.40 | 3.50 | 2.95 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.39 | 0.21 | 0.01 | -0.11 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 240.00 | 1.55 | 2.85 | 2.20 | 2.20 | -0.31 | -12.36% | 0.01 | 5 | 22 | 0.39 | 0.17 | 0.01 | -0.10 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 245.00 | 1.35 | 3.50 | 2.43 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.44 | 0.13 | 0.01 | -0.08 | 9/14/2026 | 9/17/2026 4:00:04 PM EST |
| 250.00 | 0.90 | 1.55 | 1.23 | 1.30 | -1.20 | -48.00% | 0.00 | 2 | 4 | 0.40 | 0.10 | 0.01 | -0.07 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 255.00 | 0.35 | 2.75 | 1.55 | % | 0.01 | 0 | 0 | 0.44 | 0.08 | 0.01 | -0.06 | 9/17/2026 4:00:04 PM EST | |||
| 260.00 | 0.35 | 1.10 | 0.73 | 0.70 | -0.70 | -50.00% | 0.00 | 1 | 2 | 0.41 | 0.06 | 0.00 | -0.05 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 265.00 | 0.10 | 1.50 | 0.80 | % | 0.00 | 0 | 0 | 0.42 | 0.05 | 0.00 | -0.04 | 9/17/2026 4:00:04 PM EST | |||
| 270.00 | 0.05 | 0.90 | 0.48 | 0.45 | -0.15 | -25.00% | 0.00 | 1 | 5 | 0.40 | 0.04 | 0.00 | -0.03 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 275.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.02 | 9/17/2026 4:00:04 PM EST | |||
| 280.00 | 0.05 | 1.45 | 0.75 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.02 | 9/17/2026 4:00:04 PM EST | |||
| 285.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 9/17/2026 4:00:04 PM EST | |||
| 290.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.69 | 0.01 | 0.00 | -0.01 | 9/14/2026 | 9/17/2026 4:00:04 PM EST |
| 295.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 9/17/2026 4:00:04 PM EST | |||
| 300.00 | 0.00 | 1.55 | 0.78 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:04 PM EST |
| 305.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 310.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 315.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 320.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 9/17/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 9/17/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.03 | 9/17/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | -0.01 | 0.00 | -0.03 | 9/10/2026 | 9/17/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.45 | -0.02 | 0.00 | -0.04 | 9/10/2026 | 9/17/2026 4:00:04 PM EST |
| 170.00 | 0.10 | 1.10 | 0.60 | % | 0.00 | 0 | 0 | 0.41 | -0.04 | 0.00 | -0.05 | 9/17/2026 4:00:04 PM EST | |||
| 175.00 | 0.40 | 1.10 | 0.75 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | -0.06 | 0.00 | -0.07 | 9/8/2026 | 9/17/2026 4:00:04 PM EST |
| 180.00 | 0.55 | 1.30 | 0.93 | 0.90 | -0.61 | -40.40% | 0.01 | 1 | 11 | 0.38 | -0.09 | 0.01 | -0.08 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 185.00 | 0.80 | 2.20 | 1.50 | 1.73 | +0.92 | +113.58% | 0.01 | 6,688 | 7 | 0.37 | -0.12 | 0.01 | -0.09 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 190.00 | 1.90 | 2.40 | 2.15 | 2.60 | +0.35 | +15.56% | 0.01 | 2 | 9 | 0.37 | -0.16 | 0.01 | -0.11 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 195.00 | 1.85 | 4.40 | 3.13 | 3.81 | +0.71 | +22.91% | 0.02 | 1 | 30 | 0.36 | -0.22 | 0.01 | -0.12 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 200.00 | 4.40 | 5.30 | 4.85 | 3.06 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.37 | -0.29 | 0.01 | -0.13 | 9/15/2026 | 9/17/2026 4:00:04 PM EST |
| 205.00 | 6.00 | 7.80 | 6.90 | 7.27 | +1.02 | +16.32% | 0.03 | 1 | 5 | 0.38 | -0.37 | 0.02 | -0.14 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 210.00 | 7.50 | 10.00 | 8.75 | 8.80 | +0.85 | +10.70% | 0.04 | 1 | 38 | 0.36 | -0.45 | 0.02 | -0.15 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 215.00 | 10.80 | 13.60 | 12.20 | 12.50 | +0.78 | +6.66% | 0.06 | 1 | 19 | 0.39 | -0.53 | 0.02 | -0.15 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 220.00 | 13.10 | 16.00 | 14.55 | 17.00 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.36 | -0.61 | 0.02 | -0.14 | 9/9/2026 | 9/17/2026 4:00:04 PM EST |
| 225.00 | 17.00 | 19.40 | 18.20 | 18.12 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.37 | -0.67 | 0.01 | -0.14 | 9/4/2026 | 9/17/2026 4:00:04 PM EST |
| 230.00 | 20.00 | 23.50 | 21.75 | 18.68 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.35 | -0.73 | 0.01 | -0.12 | 9/3/2026 | 9/17/2026 4:00:04 PM EST |
| 235.00 | 24.80 | 28.00 | 26.40 | % | 0.11 | 0 | 0 | 0.38 | -0.79 | 0.01 | -0.11 | 9/17/2026 4:00:04 PM EST | |||
| 240.00 | 29.00 | 31.90 | 30.45 | 27.10 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.47 | -0.83 | 0.01 | -0.10 | 9/3/2026 | 9/17/2026 4:00:04 PM EST |
| 245.00 | 33.80 | 36.70 | 35.25 | % | 0.14 | 0 | 0 | 0.51 | -0.87 | 0.01 | -0.08 | 9/17/2026 4:00:04 PM EST | |||
| 250.00 | 38.40 | 41.30 | 39.85 | % | 0.16 | 0 | 0 | 0.52 | -0.90 | 0.01 | -0.07 | 9/17/2026 4:00:04 PM EST | |||
| 255.00 | 43.20 | 46.10 | 44.65 | % | 0.18 | 0 | 0 | 0.55 | -0.92 | 0.01 | -0.06 | 9/17/2026 4:00:04 PM EST | |||
| 260.00 | 48.00 | 51.10 | 49.55 | % | 0.19 | 0 | 0 | 0.59 | -0.94 | 0.00 | -0.05 | 9/17/2026 4:00:04 PM EST | |||
| 265.00 | 53.00 | 56.00 | 54.50 | % | 0.21 | 0 | 0 | 0.60 | -0.95 | 0.00 | -0.04 | 9/17/2026 4:00:04 PM EST | |||
| 270.00 | 57.20 | 61.20 | 59.20 | % | 0.22 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.03 | 9/17/2026 4:00:04 PM EST | |||
| 275.00 | 62.20 | 66.40 | 64.30 | % | 0.23 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.02 | 9/17/2026 4:00:04 PM EST | |||
| 280.00 | 67.20 | 71.60 | 69.40 | % | 0.25 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.02 | 9/17/2026 4:00:04 PM EST | |||
| 285.00 | 72.20 | 76.20 | 74.20 | % | 0.26 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 9/17/2026 4:00:04 PM EST | |||
| 290.00 | 77.20 | 81.20 | 79.20 | % | 0.27 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 9/17/2026 4:00:04 PM EST | |||
| 295.00 | 82.20 | 86.20 | 84.20 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 9/17/2026 4:00:04 PM EST | |||
| 300.00 | 87.20 | 91.20 | 89.20 | % | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 305.00 | 92.20 | 96.20 | 94.20 | % | 0.31 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 310.00 | 97.20 | 101.20 | 99.20 | % | 0.32 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 315.00 | 102.20 | 106.30 | 104.25 | % | 0.33 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 320.00 | 107.20 | 111.20 | 109.20 | % | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST |