Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $206.20 as of 9/21/2026 6:23:24 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 | 78.70 | 82.40 | 80.55 | % | 0.62 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:10 PM EST | |||
| 135.00 | 73.70 | 77.40 | 75.55 | % | 0.56 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:10 PM EST | |||
| 140.00 | 68.70 | 72.40 | 70.55 | % | 0.50 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:10 PM EST | |||
| 145.00 | 63.60 | 67.40 | 65.50 | % | 0.45 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:10 PM EST | |||
| 150.00 | 58.30 | 62.40 | 60.35 | % | 0.40 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:10 PM EST | |||
| 155.00 | 53.40 | 57.50 | 55.45 | % | 0.36 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:10 PM EST | |||
| 160.00 | 48.50 | 52.50 | 50.50 | % | 0.32 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 9/21/2026 4:00:10 PM EST | |||
| 165.00 | 43.50 | 47.50 | 45.50 | 52.50 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.92 | 1.00 | 0.00 | -0.02 | 9/1/2026 | 9/21/2026 4:00:10 PM EST |
| 170.00 | 38.50 | 42.50 | 40.50 | % | 0.24 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.04 | 9/21/2026 4:00:10 PM EST | |||
| 175.00 | 33.90 | 36.80 | 35.35 | 57.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.67 | 0.98 | 0.00 | -0.05 | 8/27/2026 | 9/21/2026 4:00:10 PM EST |
| 180.00 | 29.00 | 31.80 | 30.40 | 54.20 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.59 | 0.96 | 0.00 | -0.06 | 8/27/2026 | 9/21/2026 4:00:10 PM EST |
| 185.00 | 24.30 | 27.00 | 25.65 | % | 0.14 | 0 | 0 | 0.54 | 0.92 | 0.01 | -0.10 | 9/21/2026 4:00:10 PM EST | |||
| 187.50 | 21.90 | 24.70 | 23.30 | % | 0.12 | 0 | 0 | 0.52 | 0.90 | 0.01 | -0.11 | 9/21/2026 4:00:10 PM EST | |||
| 190.00 | 19.70 | 23.20 | 21.45 | 26.40 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.56 | 0.88 | 0.01 | -0.12 | 9/16/2026 | 9/21/2026 4:00:10 PM EST |
| 192.50 | 17.50 | 20.40 | 18.95 | % | 0.10 | 0 | 0 | 0.49 | 0.85 | 0.01 | -0.14 | 9/21/2026 4:00:10 PM EST | |||
| 195.00 | 15.30 | 18.20 | 16.75 | 20.18 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.47 | 0.82 | 0.01 | -0.15 | 9/16/2026 | 9/21/2026 4:00:10 PM EST |
| 197.50 | 13.50 | 16.30 | 14.90 | % | 0.08 | 0 | 0 | 0.36 | 0.78 | 0.02 | -0.16 | 9/21/2026 4:00:10 PM EST | |||
| 200.00 | 11.60 | 14.10 | 12.85 | 11.43 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.35 | 0.74 | 0.02 | -0.18 | 9/18/2026 | 9/21/2026 4:00:10 PM EST |
| 202.50 | 9.60 | 12.80 | 11.20 | % | 0.06 | 0 | 0 | 0.36 | 0.69 | 0.02 | -0.19 | 9/21/2026 4:00:10 PM EST | |||
| 205.00 | 9.20 | 10.10 | 9.65 | 10.00 | +1.70 | +20.49% | 0.05 | 7 | 19 | 0.37 | 0.64 | 0.02 | -0.20 | 9/21/2026 | 9/21/2026 4:00:10 PM EST |
| 207.50 | 6.50 | 9.60 | 8.05 | % | 0.04 | 0 | 0 | 0.36 | 0.58 | 0.02 | -0.20 | 9/21/2026 4:00:10 PM EST | |||
| 210.00 | 5.00 | 9.00 | 7.00 | 5.60 | -0.90 | -13.85% | 0.03 | 6 | 5 | 0.37 | 0.52 | 0.02 | -0.20 | 9/21/2026 | 9/21/2026 4:00:10 PM EST |
| 212.50 | 5.30 | 6.60 | 5.95 | 4.30 | % | 0.03 | 2 | 0 | 0.38 | 0.46 | 0.02 | -0.20 | 9/21/2026 | 9/21/2026 4:00:10 PM EST | |
| 215.00 | 4.40 | 6.30 | 5.35 | 4.54 | -0.40 | -8.10% | 0.02 | 8 | 64 | 0.40 | 0.41 | 0.02 | -0.20 | 9/21/2026 | 9/21/2026 4:00:10 PM EST |
| 217.50 | 3.60 | 5.30 | 4.45 | % | 0.02 | 0 | 0 | 0.40 | 0.35 | 0.02 | -0.19 | 9/21/2026 4:00:10 PM EST | |||
| 220.00 | 2.90 | 3.70 | 3.30 | 2.60 | -0.35 | -11.87% | 0.01 | 6 | 23 | 0.38 | 0.31 | 0.02 | -0.18 | 9/21/2026 | 9/21/2026 4:00:10 PM EST |
| 222.50 | 2.10 | 4.20 | 3.15 | 2.50 | % | 0.01 | 28 | 0 | 0.40 | 0.26 | 0.02 | -0.16 | 9/21/2026 | 9/21/2026 4:00:10 PM EST | |
| 225.00 | 1.90 | 2.45 | 2.18 | 1.50 | -1.42 | -48.63% | 0.01 | 10 | 27 | 0.38 | 0.22 | 0.02 | -0.15 | 9/21/2026 | 9/21/2026 4:00:10 PM EST |
| 227.50 | 1.10 | 2.85 | 1.98 | 1.70 | % | 0.01 | 2 | 0 | 0.39 | 0.19 | 0.02 | -0.14 | 9/21/2026 | 9/21/2026 4:00:10 PM EST | |
| 230.00 | 1.25 | 1.60 | 1.43 | 1.41 | -0.29 | -17.06% | 0.01 | 14 | 33 | 0.39 | 0.16 | 0.01 | -0.12 | 9/21/2026 | 9/21/2026 4:00:10 PM EST |
| 232.50 | 0.95 | 1.40 | 1.18 | % | 0.01 | 0 | 0 | 0.39 | 0.13 | 0.01 | -0.11 | 9/21/2026 4:00:10 PM EST | |||
| 235.00 | 0.80 | 1.95 | 1.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.44 | 0.11 | 0.01 | -0.10 | 9/18/2026 | 9/21/2026 4:00:10 PM EST |
| 240.00 | 0.20 | 1.05 | 0.63 | 0.55 | -0.05 | -8.34% | 0.00 | 1 | 14 | 0.39 | 0.08 | 0.01 | -0.08 | 9/21/2026 | 9/21/2026 4:00:10 PM EST |
| 245.00 | 0.05 | 0.90 | 0.48 | 0.44 | -0.06 | -12.00% | 0.00 | 1 | 15 | 0.39 | 0.05 | 0.01 | -0.06 | 9/21/2026 | 9/21/2026 4:00:10 PM EST |
| 250.00 | 0.00 | 1.75 | 0.88 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.64 | 0.02 | 0.00 | -0.03 | 9/15/2026 | 9/21/2026 4:00:10 PM EST |
| 255.00 | 0.00 | 0.80 | 0.40 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | 0.02 | 0.00 | -0.02 | 9/15/2026 | 9/21/2026 4:00:10 PM EST |
| 260.00 | 0.00 | 0.60 | 0.30 | 0.48 | +0.16 | +50.00% | 0.00 | 1 | 2 | 0.58 | 0.01 | 0.00 | -0.01 | 9/21/2026 | 9/21/2026 4:00:10 PM EST |
| 265.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.64 | 0.01 | 0.00 | -0.01 | 9/17/2026 | 9/21/2026 4:00:10 PM EST |
| 270.00 | 0.00 | 1.00 | 0.50 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.73 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/21/2026 4:00:10 PM EST |
| 275.00 | 0.00 | 1.50 | 0.75 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/21/2026 4:00:10 PM EST |
| 280.00 | 0.00 | 1.90 | 0.95 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/21/2026 4:00:10 PM EST |
| 285.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:10 PM EST | |||
| 290.00 | 0.00 | 1.30 | 0.65 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.93 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/21/2026 4:00:10 PM EST |
| 295.00 | 0.00 | 0.95 | 0.48 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.91 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/21/2026 4:00:10 PM EST |
| 300.00 | 0.00 | 1.65 | 0.83 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/21/2026 4:00:10 PM EST |
| 305.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:10 PM EST | |||
| 310.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:10 PM EST | |||
| 315.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:10 PM EST | |||
| 320.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:10 PM EST | |||
| 330.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:10 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:10 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 | 1.57 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:10 PM EST | |||
| 135.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:10 PM EST | |||
| 140.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:10 PM EST | |||
| 145.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:10 PM EST | |||
| 150.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:10 PM EST | |||
| 155.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:10 PM EST | |||
| 160.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 9/21/2026 4:00:10 PM EST | |||
| 165.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.65 | 0.00 | 0.00 | -0.02 | 9/9/2026 | 9/21/2026 4:00:10 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.04 | 9/21/2026 4:00:10 PM EST | |||
| 175.00 | 0.00 | 0.45 | 0.23 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | -0.02 | 0.00 | -0.05 | 9/9/2026 | 9/21/2026 4:00:10 PM EST |
| 180.00 | 0.00 | 0.80 | 0.40 | 0.35 | +0.24 | +218.19% | 0.00 | 15 | 17 | 0.50 | -0.04 | 0.00 | -0.06 | 9/21/2026 | 9/21/2026 4:00:10 PM EST |
| 185.00 | 0.15 | 1.00 | 0.58 | 0.51 | -0.24 | -32.00% | 0.00 | 1 | 1 | 0.38 | -0.08 | 0.01 | -0.10 | 9/21/2026 | 9/21/2026 4:00:10 PM EST |
| 187.50 | 0.40 | 1.00 | 0.70 | % | 0.00 | 0 | 0 | 0.38 | -0.10 | 0.01 | -0.11 | 9/21/2026 4:00:10 PM EST | |||
| 190.00 | 0.30 | 2.40 | 1.35 | 0.70 | -0.30 | -30.00% | 0.01 | 1 | 12 | 0.40 | -0.12 | 0.01 | -0.12 | 9/21/2026 | 9/21/2026 4:00:10 PM EST |
| 192.50 | 0.75 | 1.45 | 1.10 | % | 0.01 | 0 | 0 | 0.36 | -0.15 | 0.01 | -0.14 | 9/21/2026 4:00:10 PM EST | |||
| 195.00 | 1.30 | 2.40 | 1.85 | 1.62 | -0.75 | -31.65% | 0.01 | 1 | 32 | 0.39 | -0.18 | 0.01 | -0.15 | 9/21/2026 | 9/21/2026 4:00:10 PM EST |
| 197.50 | 1.25 | 2.70 | 1.98 | % | 0.01 | 0 | 0 | 0.35 | -0.22 | 0.02 | -0.16 | 9/21/2026 4:00:10 PM EST | |||
| 200.00 | 2.40 | 2.90 | 2.65 | 2.66 | -1.44 | -35.13% | 0.01 | 1 | 46 | 0.36 | -0.26 | 0.02 | -0.18 | 9/21/2026 | 9/21/2026 4:00:10 PM EST |
| 202.50 | 3.10 | 3.70 | 3.40 | % | 0.02 | 0 | 0 | 0.36 | -0.31 | 0.02 | -0.19 | 9/21/2026 4:00:10 PM EST | |||
| 205.00 | 3.90 | 5.60 | 4.75 | 5.53 | +0.23 | +4.34% | 0.02 | 3 | 38 | 0.38 | -0.36 | 0.02 | -0.20 | 9/21/2026 | 9/21/2026 4:00:10 PM EST |
| 207.50 | 4.90 | 7.00 | 5.95 | % | 0.03 | 0 | 0 | 0.39 | -0.42 | 0.02 | -0.20 | 9/21/2026 4:00:10 PM EST | |||
| 210.00 | 6.10 | 6.80 | 6.45 | 6.40 | -0.60 | -8.58% | 0.03 | 2 | 34 | 0.35 | -0.48 | 0.02 | -0.20 | 9/21/2026 | 9/21/2026 4:00:10 PM EST |
| 212.50 | 7.10 | 9.50 | 8.30 | % | 0.04 | 0 | 0 | 0.38 | -0.54 | 0.02 | -0.20 | 9/21/2026 4:00:10 PM EST | |||
| 215.00 | 8.20 | 10.80 | 9.50 | 11.21 | -0.39 | -3.37% | 0.04 | 2 | 36 | 0.36 | -0.59 | 0.02 | -0.20 | 9/21/2026 | 9/21/2026 4:00:10 PM EST |
| 217.50 | 9.60 | 12.00 | 10.80 | % | 0.05 | 0 | 0 | 0.34 | -0.65 | 0.02 | -0.19 | 9/21/2026 4:00:10 PM EST | |||
| 220.00 | 11.40 | 14.70 | 13.05 | 10.18 | 0.00 | 0.00% | 0.06 | 0 | 62 | 0.37 | -0.69 | 0.02 | -0.18 | 9/11/2026 | 9/21/2026 4:00:10 PM EST |
| 222.50 | 12.80 | 16.60 | 14.70 | % | 0.07 | 0 | 0 | 0.34 | -0.74 | 0.02 | -0.16 | 9/21/2026 4:00:10 PM EST | |||
| 225.00 | 15.80 | 18.60 | 17.20 | 17.20 | 0.00 | 0.00% | 0.08 | 0 | 64 | 0.39 | -0.78 | 0.02 | -0.15 | 9/17/2026 | 9/21/2026 4:00:10 PM EST |
| 227.50 | 17.70 | 20.60 | 19.15 | % | 0.08 | 0 | 0 | 0.37 | -0.81 | 0.02 | -0.14 | 9/21/2026 4:00:10 PM EST | |||
| 230.00 | 19.00 | 22.80 | 20.90 | 21.15 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.52 | -0.84 | 0.01 | -0.12 | 9/9/2026 | 9/21/2026 4:00:10 PM EST |
| 232.50 | 22.30 | 25.00 | 23.65 | % | 0.10 | 0 | 0 | 0.53 | -0.87 | 0.01 | -0.11 | 9/21/2026 4:00:10 PM EST | |||
| 235.00 | 24.30 | 27.30 | 25.80 | 22.96 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.55 | -0.89 | 0.01 | -0.10 | 9/16/2026 | 9/21/2026 4:00:10 PM EST |
| 240.00 | 28.70 | 31.70 | 30.20 | 31.54 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.56 | -0.92 | 0.01 | -0.08 | 9/17/2026 | 9/21/2026 4:00:10 PM EST |
| 245.00 | 34.30 | 37.30 | 35.80 | % | 0.15 | 0 | 0 | 0.67 | -0.95 | 0.01 | -0.06 | 9/21/2026 4:00:10 PM EST | |||
| 250.00 | 38.10 | 42.20 | 40.15 | % | 0.16 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.03 | 9/21/2026 4:00:10 PM EST | |||
| 255.00 | 43.60 | 47.00 | 45.30 | % | 0.18 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.02 | 9/21/2026 4:00:10 PM EST | |||
| 260.00 | 48.00 | 51.70 | 49.85 | % | 0.19 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 9/21/2026 4:00:10 PM EST | |||
| 265.00 | 52.90 | 57.20 | 55.05 | % | 0.21 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 9/21/2026 4:00:10 PM EST | |||
| 270.00 | 57.90 | 62.10 | 60.00 | % | 0.22 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:10 PM EST | |||
| 275.00 | 63.00 | 67.00 | 65.00 | % | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:10 PM EST | |||
| 280.00 | 68.00 | 71.70 | 69.85 | % | 0.25 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:10 PM EST | |||
| 285.00 | 73.00 | 76.70 | 74.85 | 68.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/21/2026 4:00:10 PM EST |
| 290.00 | 78.00 | 82.00 | 80.00 | % | 0.28 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:10 PM EST | |||
| 295.00 | 83.00 | 86.70 | 84.85 | % | 0.29 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:10 PM EST | |||
| 300.00 | 88.00 | 91.90 | 89.95 | % | 0.30 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:10 PM EST | |||
| 305.00 | 93.10 | 96.40 | 94.75 | % | 0.31 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:10 PM EST | |||
| 310.00 | 98.00 | 101.90 | 99.95 | % | 0.32 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:10 PM EST | |||
| 315.00 | 103.00 | 107.00 | 105.00 | % | 0.33 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:10 PM EST | |||
| 320.00 | 108.00 | 112.00 | 110.00 | % | 0.34 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:10 PM EST | |||
| 330.00 | 118.10 | 122.00 | 120.05 | % | 0.36 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:10 PM EST | |||
| 340.00 | 128.00 | 131.70 | 129.85 | % | 0.38 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:10 PM EST |