Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $216.96 as of 9/11/2026 1:41:07 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 | 87.20 | 90.70 | 88.95 | % | 0.68 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 9/11/2026 1:58:57 PM EST | |||
| 135.00 | 82.40 | 85.80 | 84.10 | % | 0.62 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 9/11/2026 1:58:57 PM EST | |||
| 140.00 | 77.60 | 80.80 | 79.20 | % | 0.57 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 9/11/2026 1:58:57 PM EST | |||
| 145.00 | 72.50 | 75.90 | 74.20 | % | 0.51 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 9/11/2026 1:58:57 PM EST | |||
| 150.00 | 67.30 | 70.90 | 69.10 | 68.20 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.81 | 0.99 | 0.00 | -0.03 | 9/10/2026 | 9/11/2026 1:58:57 PM EST |
| 155.00 | 63.00 | 66.00 | 64.50 | % | 0.42 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.03 | 9/11/2026 1:58:57 PM EST | |||
| 160.00 | 57.90 | 61.20 | 59.55 | 57.50 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.68 | 0.98 | 0.00 | -0.04 | 9/10/2026 | 9/11/2026 1:58:57 PM EST |
| 165.00 | 53.30 | 56.30 | 54.80 | % | 0.33 | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.06 | 9/11/2026 1:58:57 PM EST | |||
| 170.00 | 48.40 | 51.50 | 49.95 | % | 0.29 | 0 | 0 | 0.59 | 0.94 | 0.00 | -0.07 | 9/11/2026 1:58:57 PM EST | |||
| 175.00 | 43.70 | 46.90 | 45.30 | % | 0.26 | 0 | 0 | 0.55 | 0.93 | 0.00 | -0.08 | 9/11/2026 1:58:57 PM EST | |||
| 180.00 | 39.10 | 42.30 | 40.70 | % | 0.23 | 0 | 0 | 0.52 | 0.90 | 0.00 | -0.09 | 9/11/2026 1:58:57 PM EST | |||
| 185.00 | 34.70 | 37.80 | 36.25 | % | 0.20 | 0 | 0 | 0.40 | 0.88 | 0.01 | -0.10 | 9/11/2026 1:58:57 PM EST | |||
| 190.00 | 30.30 | 33.50 | 31.90 | % | 0.17 | 0 | 0 | 0.40 | 0.85 | 0.01 | -0.10 | 9/11/2026 1:58:57 PM EST | |||
| 195.00 | 26.20 | 29.40 | 27.80 | 26.95 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.40 | 0.81 | 0.01 | -0.12 | 9/10/2026 | 9/11/2026 1:58:57 PM EST |
| 200.00 | 22.30 | 25.50 | 23.90 | 20.94 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.39 | 0.77 | 0.01 | -0.12 | 9/10/2026 | 9/11/2026 1:58:57 PM EST |
| 205.00 | 19.50 | 22.10 | 20.80 | % | 0.10 | 0 | 0 | 0.39 | 0.72 | 0.01 | -0.13 | 9/11/2026 1:58:57 PM EST | |||
| 210.00 | 16.30 | 19.00 | 17.65 | % | 0.08 | 0 | 0 | 0.39 | 0.66 | 0.01 | -0.14 | 9/11/2026 1:58:57 PM EST | |||
| 215.00 | 13.70 | 16.20 | 14.95 | 14.80 | +0.95 | +6.86% | 0.07 | 2 | 2 | 0.39 | 0.60 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 1:58:57 PM EST |
| 220.00 | 11.20 | 13.40 | 12.30 | 12.60 | -0.10 | -0.79% | 0.06 | 1 | 1 | 0.39 | 0.53 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 1:58:57 PM EST |
| 225.00 | 9.10 | 11.80 | 10.45 | 8.44 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.40 | 0.47 | 0.01 | -0.14 | 9/10/2026 | 9/11/2026 1:58:57 PM EST |
| 230.00 | 7.40 | 9.60 | 8.50 | 8.60 | % | 0.04 | 1 | 0 | 0.39 | 0.41 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 1:58:57 PM EST | |
| 235.00 | 5.50 | 8.50 | 7.00 | % | 0.03 | 0 | 0 | 0.40 | 0.35 | 0.01 | -0.13 | 9/11/2026 1:58:57 PM EST | |||
| 240.00 | 4.20 | 7.50 | 5.85 | % | 0.02 | 0 | 0 | 0.40 | 0.30 | 0.01 | -0.12 | 9/11/2026 1:58:57 PM EST | |||
| 245.00 | 3.50 | 6.40 | 4.95 | % | 0.02 | 0 | 0 | 0.41 | 0.26 | 0.01 | -0.12 | 9/11/2026 1:58:57 PM EST | |||
| 250.00 | 2.00 | 5.50 | 3.75 | % | 0.01 | 0 | 0 | 0.40 | 0.22 | 0.01 | -0.11 | 9/11/2026 1:58:57 PM EST | |||
| 255.00 | 1.25 | 4.90 | 3.08 | % | 0.01 | 0 | 0 | 0.40 | 0.19 | 0.01 | -0.10 | 9/11/2026 1:58:57 PM EST | |||
| 260.00 | 1.35 | 4.50 | 2.93 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | 0.16 | 0.01 | -0.09 | 9/10/2026 | 9/11/2026 1:58:57 PM EST |
| 265.00 | 0.80 | 3.70 | 2.25 | % | 0.01 | 0 | 0 | 0.42 | 0.13 | 0.01 | -0.08 | 9/11/2026 1:58:57 PM EST | |||
| 270.00 | 0.80 | 3.70 | 2.25 | % | 0.01 | 0 | 0 | 0.44 | 0.11 | 0.01 | -0.07 | 9/11/2026 1:58:57 PM EST | |||
| 275.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.55 | 0.08 | 0.00 | -0.05 | 9/11/2026 1:58:57 PM EST | |||
| 280.00 | 0.45 | 3.10 | 1.78 | % | 0.01 | 0 | 0 | 0.46 | 0.08 | 0.00 | -0.06 | 9/11/2026 1:58:57 PM EST | |||
| 285.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.58 | 0.05 | 0.00 | -0.04 | 9/11/2026 1:58:57 PM EST | |||
| 290.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.58 | 0.05 | 0.00 | -0.03 | 9/11/2026 1:58:57 PM EST | |||
| 295.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.62 | 0.04 | 0.00 | -0.03 | 9/11/2026 1:58:57 PM EST | |||
| 300.00 | 0.15 | 2.50 | 1.33 | % | 0.00 | 0 | 0 | 0.50 | 0.03 | 0.00 | -0.03 | 9/11/2026 1:58:57 PM EST | |||
| 305.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.02 | 9/11/2026 1:58:57 PM EST | |||
| 310.00 | 0.10 | 2.35 | 1.23 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.02 | 9/11/2026 1:58:57 PM EST | |||
| 315.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 9/11/2026 1:58:57 PM EST | |||
| 320.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 9/11/2026 1:58:57 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 9/11/2026 1:58:57 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 9/11/2026 1:58:57 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.02 | 9/11/2026 1:58:57 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.02 | 9/11/2026 1:58:57 PM EST | |||
| 150.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.03 | 9/11/2026 1:58:57 PM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | -0.01 | 0.00 | -0.03 | 9/10/2026 | 9/11/2026 1:58:57 PM EST |
| 160.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.04 | 9/11/2026 1:58:57 PM EST | |||
| 165.00 | 0.05 | 2.45 | 1.25 | % | 0.01 | 0 | 0 | 0.49 | -0.04 | 0.00 | -0.06 | 9/11/2026 1:58:57 PM EST | |||
| 170.00 | 0.05 | 2.65 | 1.35 | % | 0.01 | 0 | 0 | 0.45 | -0.06 | 0.00 | -0.07 | 9/11/2026 1:58:57 PM EST | |||
| 175.00 | 0.20 | 2.95 | 1.58 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | -0.07 | 0.00 | -0.08 | 9/10/2026 | 9/11/2026 1:58:57 PM EST |
| 180.00 | 0.55 | 2.00 | 1.28 | % | 0.01 | 0 | 0 | 0.40 | -0.10 | 0.00 | -0.09 | 9/11/2026 1:58:57 PM EST | |||
| 185.00 | 1.15 | 2.20 | 1.68 | 1.80 | -0.55 | -23.41% | 0.01 | 1 | 1 | 0.40 | -0.12 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 1:58:57 PM EST |
| 190.00 | 2.00 | 4.30 | 3.15 | % | 0.02 | 0 | 0 | 0.43 | -0.15 | 0.01 | -0.10 | 9/11/2026 1:58:57 PM EST | |||
| 195.00 | 2.30 | 5.30 | 3.80 | 3.60 | -0.15 | -4.00% | 0.02 | 1 | 9 | 0.41 | -0.19 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 1:58:57 PM EST |
| 200.00 | 3.50 | 5.00 | 4.25 | 4.43 | -0.47 | -9.60% | 0.02 | 1 | 7 | 0.38 | -0.23 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 1:58:57 PM EST |
| 205.00 | 5.00 | 7.70 | 6.35 | 5.60 | % | 0.03 | 1 | 0 | 0.40 | -0.28 | 0.01 | -0.13 | 9/11/2026 | 9/11/2026 1:58:57 PM EST | |
| 210.00 | 6.80 | 8.10 | 7.45 | 7.30 | % | 0.04 | 2 | 0 | 0.37 | -0.34 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 1:58:57 PM EST | |
| 215.00 | 8.70 | 10.40 | 9.55 | % | 0.04 | 0 | 0 | 0.38 | -0.40 | 0.01 | -0.14 | 9/11/2026 1:58:57 PM EST | |||
| 220.00 | 10.60 | 13.80 | 12.20 | % | 0.06 | 0 | 0 | 0.38 | -0.47 | 0.01 | -0.14 | 9/11/2026 1:58:57 PM EST | |||
| 225.00 | 13.80 | 16.80 | 15.30 | % | 0.07 | 0 | 0 | 0.39 | -0.53 | 0.01 | -0.14 | 9/11/2026 1:58:57 PM EST | |||
| 230.00 | 17.00 | 19.90 | 18.45 | % | 0.08 | 0 | 0 | 0.40 | -0.59 | 0.01 | -0.14 | 9/11/2026 1:58:57 PM EST | |||
| 235.00 | 20.40 | 23.30 | 21.85 | % | 0.09 | 0 | 0 | 0.39 | -0.65 | 0.01 | -0.13 | 9/11/2026 1:58:57 PM EST | |||
| 240.00 | 24.30 | 27.00 | 25.65 | % | 0.11 | 0 | 0 | 0.39 | -0.70 | 0.01 | -0.12 | 9/11/2026 1:58:57 PM EST | |||
| 245.00 | 28.30 | 31.00 | 29.65 | % | 0.12 | 0 | 0 | 0.39 | -0.74 | 0.01 | -0.12 | 9/11/2026 1:58:57 PM EST | |||
| 250.00 | 32.50 | 35.20 | 33.85 | % | 0.14 | 0 | 0 | 0.39 | -0.78 | 0.01 | -0.11 | 9/11/2026 1:58:57 PM EST | |||
| 255.00 | 36.90 | 39.60 | 38.25 | % | 0.15 | 0 | 0 | 0.39 | -0.81 | 0.01 | -0.10 | 9/11/2026 1:58:57 PM EST | |||
| 260.00 | 41.40 | 44.20 | 42.80 | % | 0.16 | 0 | 0 | 0.49 | -0.84 | 0.01 | -0.09 | 9/11/2026 1:58:57 PM EST | |||
| 265.00 | 46.00 | 49.30 | 47.65 | % | 0.18 | 0 | 0 | 0.51 | -0.87 | 0.01 | -0.08 | 9/11/2026 1:58:57 PM EST | |||
| 270.00 | 50.70 | 53.90 | 52.30 | % | 0.19 | 0 | 0 | 0.52 | -0.89 | 0.01 | -0.07 | 9/11/2026 1:58:57 PM EST | |||
| 275.00 | 55.50 | 59.00 | 57.25 | % | 0.21 | 0 | 0 | 0.51 | -0.92 | 0.00 | -0.05 | 9/11/2026 1:58:57 PM EST | |||
| 280.00 | 60.40 | 63.80 | 62.10 | % | 0.22 | 0 | 0 | 0.55 | -0.92 | 0.00 | -0.06 | 9/11/2026 1:58:57 PM EST | |||
| 285.00 | 65.30 | 68.50 | 66.90 | % | 0.23 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.04 | 9/11/2026 1:58:57 PM EST | |||
| 290.00 | 70.20 | 73.50 | 71.85 | % | 0.25 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.03 | 9/11/2026 1:58:57 PM EST | |||
| 295.00 | 75.20 | 78.50 | 76.85 | % | 0.26 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.03 | 9/11/2026 1:58:57 PM EST | |||
| 300.00 | 80.20 | 83.10 | 81.65 | % | 0.27 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.03 | 9/11/2026 1:58:57 PM EST | |||
| 305.00 | 85.20 | 88.80 | 87.00 | % | 0.29 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.02 | 9/11/2026 1:58:57 PM EST | |||
| 310.00 | 90.20 | 93.80 | 92.00 | % | 0.30 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.02 | 9/11/2026 1:58:57 PM EST | |||
| 315.00 | 95.20 | 98.90 | 97.05 | % | 0.31 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 9/11/2026 1:58:57 PM EST | |||
| 320.00 | 100.20 | 103.80 | 102.00 | % | 0.32 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 9/11/2026 1:58:57 PM EST |