Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $210.62 as of 9/18/2026 3:24:37 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 | 74.60 | 78.30 | 76.45 | % | 0.59 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 135.00 | 69.30 | 73.20 | 71.25 | 80.43 | 0.00 | 0.00% | 0.53 | 0 | 8 | 0.93 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:08 PM EST |
| 140.00 | 64.70 | 68.40 | 66.55 | 75.22 | 0.00 | 0.00% | 0.48 | 0 | 8 | 0.88 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:08 PM EST |
| 145.00 | 60.00 | 63.30 | 61.65 | % | 0.43 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 9/18/2026 4:00:08 PM EST | |||
| 150.00 | 54.70 | 58.50 | 56.60 | 68.20 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.76 | 1.00 | 0.00 | -0.02 | 9/10/2026 | 9/18/2026 4:00:08 PM EST |
| 155.00 | 50.20 | 53.50 | 51.85 | % | 0.33 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 9/18/2026 4:00:08 PM EST | |||
| 160.00 | 45.40 | 48.50 | 46.95 | 57.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.65 | 0.99 | 0.00 | -0.03 | 9/10/2026 | 9/18/2026 4:00:08 PM EST |
| 165.00 | 40.00 | 43.70 | 41.85 | % | 0.25 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.04 | 9/18/2026 4:00:08 PM EST | |||
| 170.00 | 35.60 | 39.00 | 37.30 | % | 0.22 | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.06 | 9/18/2026 4:00:08 PM EST | |||
| 175.00 | 31.20 | 34.40 | 32.80 | % | 0.19 | 0 | 0 | 0.50 | 0.93 | 0.01 | -0.07 | 9/18/2026 4:00:08 PM EST | |||
| 180.00 | 27.30 | 30.00 | 28.65 | % | 0.16 | 0 | 0 | 0.37 | 0.89 | 0.01 | -0.09 | 9/18/2026 4:00:08 PM EST | |||
| 185.00 | 23.00 | 25.90 | 24.45 | % | 0.13 | 0 | 0 | 0.37 | 0.84 | 0.01 | -0.10 | 9/18/2026 4:00:08 PM EST | |||
| 190.00 | 18.70 | 22.10 | 20.40 | 34.40 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.36 | 0.78 | 0.01 | -0.12 | 9/14/2026 | 9/18/2026 4:00:08 PM EST |
| 195.00 | 16.00 | 18.70 | 17.35 | 22.97 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.38 | 0.71 | 0.01 | -0.13 | 9/16/2026 | 9/18/2026 4:00:08 PM EST |
| 200.00 | 13.20 | 15.00 | 14.10 | 13.68 | -3.92 | -22.28% | 0.07 | 3 | 4 | 0.37 | 0.63 | 0.01 | -0.14 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 205.00 | 10.40 | 12.00 | 11.20 | 11.00 | % | 0.05 | 5 | 0 | 0.37 | 0.56 | 0.02 | -0.14 | 9/18/2026 | 9/18/2026 4:00:08 PM EST | |
| 210.00 | 7.80 | 9.90 | 8.85 | 9.80 | -1.60 | -14.04% | 0.04 | 33 | 12 | 0.37 | 0.48 | 0.02 | -0.14 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 215.00 | 5.90 | 8.40 | 7.15 | 7.90 | -1.50 | -15.96% | 0.03 | 1 | 15 | 0.37 | 0.41 | 0.02 | -0.13 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 220.00 | 4.30 | 6.90 | 5.60 | 6.40 | -1.10 | -14.67% | 0.03 | 1 | 10 | 0.38 | 0.34 | 0.01 | -0.13 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 225.00 | 3.30 | 5.70 | 4.50 | 5.10 | -1.90 | -27.15% | 0.02 | 8 | 23 | 0.39 | 0.28 | 0.01 | -0.12 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 230.00 | 2.20 | 3.90 | 3.05 | 3.70 | -0.82 | -18.15% | 0.01 | 14 | 8 | 0.37 | 0.22 | 0.01 | -0.10 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 235.00 | 2.10 | 3.40 | 2.75 | 2.75 | -1.85 | -40.22% | 0.01 | 1 | 2 | 0.40 | 0.18 | 0.01 | -0.09 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 240.00 | 1.50 | 2.85 | 2.18 | 2.22 | -0.98 | -30.63% | 0.01 | 3 | 8 | 0.40 | 0.14 | 0.01 | -0.08 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 245.00 | 1.25 | 2.55 | 1.90 | 1.97 | -0.72 | -26.77% | 0.01 | 1 | 1,302 | 0.42 | 0.11 | 0.01 | -0.06 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 250.00 | 0.05 | 2.55 | 1.30 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1,301 | 0.37 | 0.08 | 0.01 | -0.05 | 9/17/2026 | 9/18/2026 4:00:08 PM EST |
| 255.00 | 0.70 | 1.25 | 0.98 | 1.25 | -1.85 | -59.68% | 0.00 | 2 | 5 | 0.41 | 0.06 | 0.00 | -0.04 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 260.00 | 0.50 | 0.90 | 0.70 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | 0.04 | 0.00 | -0.03 | 9/17/2026 | 9/18/2026 4:00:08 PM EST |
| 265.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.61 | 0.03 | 0.00 | -0.02 | 9/18/2026 4:00:08 PM EST | |||
| 270.00 | 0.05 | 1.25 | 0.65 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.42 | 0.02 | 0.00 | -0.02 | 9/17/2026 | 9/18/2026 4:00:08 PM EST |
| 275.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.01 | 9/18/2026 4:00:08 PM EST | |||
| 280.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 9/18/2026 4:00:08 PM EST | |||
| 285.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 9/18/2026 4:00:08 PM EST | |||
| 290.00 | 0.00 | 2.35 | 1.18 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1,157 | 0.73 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:08 PM EST |
| 295.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 300.00 | 0.00 | 2.30 | 1.15 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 1,159 | 0.78 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:08 PM EST |
| 305.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 310.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 315.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 320.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 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 | 1.25 | 0.63 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 1.40 | 0.70 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 1.85 | 0.93 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.77 | 0.00 | 0.00 | -0.01 | 9/15/2026 | 9/18/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | 0.18 | % | 0.00 | 95 | 0 | 0.50 | 0.00 | 0.00 | -0.02 | 9/18/2026 | 9/18/2026 4:00:08 PM EST | |
| 155.00 | 0.00 | 0.70 | 0.35 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | -0.01 | 0.00 | -0.02 | 9/10/2026 | 9/18/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.03 | 9/18/2026 4:00:08 PM EST | |||
| 165.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.43 | -0.03 | 0.00 | -0.04 | 9/18/2026 4:00:08 PM EST | |||
| 170.00 | 0.40 | 0.70 | 0.55 | 0.63 | % | 0.00 | 21 | 0 | 0.36 | -0.04 | 0.00 | -0.06 | 9/18/2026 | 9/18/2026 4:00:08 PM EST | |
| 175.00 | 0.40 | 1.65 | 1.03 | 1.02 | -0.22 | -17.75% | 0.01 | 1 | 3 | 0.36 | -0.07 | 0.01 | -0.07 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 180.00 | 0.90 | 2.20 | 1.55 | % | 0.01 | 0 | 0 | 0.36 | -0.11 | 0.01 | -0.09 | 9/18/2026 4:00:08 PM EST | |||
| 185.00 | 1.75 | 2.45 | 2.10 | 2.20 | +1.00 | +83.34% | 0.01 | 6,054 | 2 | 0.35 | -0.16 | 0.01 | -0.10 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 190.00 | 3.20 | 4.30 | 3.75 | 3.70 | +0.41 | +12.47% | 0.02 | 107 | 25 | 0.37 | -0.22 | 0.01 | -0.12 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 195.00 | 3.90 | 5.70 | 4.80 | 4.70 | +0.50 | +11.91% | 0.02 | 12 | 23 | 0.35 | -0.29 | 0.01 | -0.13 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 200.00 | 6.30 | 8.40 | 7.35 | 7.00 | +1.25 | +21.74% | 0.04 | 28 | 17 | 0.38 | -0.37 | 0.01 | -0.14 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 205.00 | 7.30 | 10.50 | 8.90 | 8.50 | +1.39 | +19.55% | 0.04 | 10 | 26 | 0.35 | -0.44 | 0.02 | -0.14 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 210.00 | 11.20 | 13.60 | 12.40 | 11.23 | +2.63 | +30.59% | 0.06 | 30 | 8 | 0.38 | -0.52 | 0.02 | -0.14 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 215.00 | 13.40 | 16.30 | 14.85 | 14.12 | +0.32 | +2.32% | 0.07 | 3 | 18 | 0.36 | -0.59 | 0.02 | -0.13 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 220.00 | 17.10 | 19.70 | 18.40 | 18.30 | +3.81 | +26.30% | 0.08 | 3 | 4 | 0.36 | -0.66 | 0.01 | -0.13 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 225.00 | 20.70 | 24.20 | 22.45 | 18.32 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.37 | -0.72 | 0.01 | -0.12 | 9/16/2026 | 9/18/2026 4:00:08 PM EST |
| 230.00 | 24.80 | 27.80 | 26.30 | 21.91 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.36 | -0.78 | 0.01 | -0.10 | 9/16/2026 | 9/18/2026 4:00:08 PM EST |
| 235.00 | 29.10 | 32.20 | 30.65 | % | 0.13 | 0 | 0 | 0.46 | -0.82 | 0.01 | -0.09 | 9/18/2026 4:00:08 PM EST | |||
| 240.00 | 33.60 | 37.00 | 35.30 | % | 0.15 | 0 | 0 | 0.49 | -0.86 | 0.01 | -0.08 | 9/18/2026 4:00:08 PM EST | |||
| 245.00 | 38.20 | 41.60 | 39.90 | % | 0.16 | 0 | 0 | 0.51 | -0.89 | 0.01 | -0.06 | 9/18/2026 4:00:08 PM EST | |||
| 250.00 | 42.90 | 46.70 | 44.80 | % | 0.18 | 0 | 0 | 0.50 | -0.92 | 0.01 | -0.05 | 9/18/2026 4:00:08 PM EST | |||
| 255.00 | 47.80 | 51.10 | 49.45 | % | 0.19 | 0 | 0 | 0.54 | -0.94 | 0.00 | -0.04 | 9/18/2026 4:00:08 PM EST | |||
| 260.00 | 52.70 | 55.90 | 54.30 | % | 0.21 | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.03 | 9/18/2026 4:00:08 PM EST | |||
| 265.00 | 57.70 | 61.50 | 59.60 | % | 0.22 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.02 | 9/18/2026 4:00:08 PM EST | |||
| 270.00 | 62.60 | 66.50 | 64.55 | % | 0.24 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.02 | 9/18/2026 4:00:08 PM EST | |||
| 275.00 | 67.70 | 71.50 | 69.60 | % | 0.25 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 9/18/2026 4:00:08 PM EST | |||
| 280.00 | 72.70 | 76.50 | 74.60 | % | 0.27 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 9/18/2026 4:00:08 PM EST | |||
| 285.00 | 77.70 | 81.50 | 79.60 | % | 0.28 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 9/18/2026 4:00:08 PM EST | |||
| 290.00 | 82.60 | 86.60 | 84.60 | % | 0.29 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 295.00 | 87.70 | 91.50 | 89.60 | % | 0.30 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 300.00 | 92.70 | 96.50 | 94.60 | % | 0.32 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 305.00 | 97.70 | 101.50 | 99.60 | % | 0.33 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 310.00 | 102.70 | 106.50 | 104.60 | % | 0.34 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 315.00 | 107.70 | 111.50 | 109.60 | % | 0.35 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 320.00 | 112.70 | 116.50 | 114.60 | % | 0.36 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST |