Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $202.56 as of 10/7/2026 6:59:49 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 | 72.80 | 76.60 | 74.70 | % | 0.57 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 10/7/2026 4:00:02 PM EST | |||
| 135.00 | 67.90 | 71.70 | 69.80 | % | 0.52 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 10/7/2026 4:00:02 PM EST | |||
| 140.00 | 63.20 | 66.70 | 64.95 | % | 0.46 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 10/7/2026 4:00:02 PM EST | |||
| 145.00 | 58.20 | 61.80 | 60.00 | % | 0.41 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.03 | 10/7/2026 4:00:02 PM EST | |||
| 150.00 | 53.00 | 56.80 | 54.90 | % | 0.37 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.03 | 10/7/2026 4:00:02 PM EST | |||
| 155.00 | 48.60 | 52.00 | 50.30 | % | 0.32 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.04 | 10/7/2026 4:00:02 PM EST | |||
| 160.00 | 43.50 | 47.20 | 45.35 | % | 0.28 | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.05 | 10/7/2026 4:00:02 PM EST | |||
| 165.00 | 38.70 | 42.60 | 40.65 | % | 0.25 | 0 | 0 | 0.62 | 0.94 | 0.00 | -0.09 | 10/7/2026 4:00:02 PM EST | |||
| 170.00 | 34.30 | 38.00 | 36.15 | % | 0.21 | 0 | 0 | 0.59 | 0.91 | 0.01 | -0.10 | 10/7/2026 4:00:02 PM EST | |||
| 175.00 | 30.10 | 33.20 | 31.65 | % | 0.18 | 0 | 0 | 0.55 | 0.88 | 0.01 | -0.12 | 10/7/2026 4:00:02 PM EST | |||
| 180.00 | 26.40 | 29.70 | 28.05 | 27.70 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.43 | 0.83 | 0.01 | -0.14 | 10/1/2026 | 10/7/2026 4:00:02 PM EST |
| 185.00 | 22.10 | 25.90 | 24.00 | 26.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.43 | 0.78 | 0.01 | -0.15 | 10/1/2026 | 10/7/2026 4:00:02 PM EST |
| 190.00 | 18.70 | 22.40 | 20.55 | % | 0.11 | 0 | 0 | 0.44 | 0.73 | 0.01 | -0.17 | 10/7/2026 4:00:02 PM EST | |||
| 195.00 | 15.90 | 19.30 | 17.60 | % | 0.09 | 0 | 0 | 0.46 | 0.67 | 0.01 | -0.18 | 10/7/2026 4:00:02 PM EST | |||
| 200.00 | 13.70 | 16.20 | 14.95 | 14.40 | 0.00 | 0.00% | 0.07 | 0 | 50 | 0.47 | 0.60 | 0.01 | -0.18 | 10/6/2026 | 10/7/2026 4:00:02 PM EST |
| 205.00 | 11.20 | 13.40 | 12.30 | 13.00 | +1.01 | +8.43% | 0.06 | 16 | 57 | 0.47 | 0.54 | 0.01 | -0.18 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 210.00 | 9.10 | 11.40 | 10.25 | % | 0.05 | 0 | 0 | 0.47 | 0.47 | 0.01 | -0.18 | 10/7/2026 4:00:02 PM EST | |||
| 215.00 | 6.60 | 9.70 | 8.15 | % | 0.04 | 0 | 0 | 0.47 | 0.41 | 0.01 | -0.17 | 10/7/2026 4:00:02 PM EST | |||
| 220.00 | 6.50 | 7.60 | 7.05 | 7.00 | 0.00 | 0.00% | 0.03 | 2 | 0 | 0.49 | 0.35 | 0.01 | -0.16 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 225.00 | 3.90 | 6.80 | 5.35 | 7.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.47 | 0.30 | 0.01 | -0.15 | 10/1/2026 | 10/7/2026 4:00:02 PM EST |
| 230.00 | 3.10 | 5.70 | 4.40 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.48 | 0.25 | 0.01 | -0.14 | 10/5/2026 | 10/7/2026 4:00:02 PM EST |
| 235.00 | 2.85 | 4.30 | 3.58 | % | 0.02 | 0 | 0 | 0.49 | 0.21 | 0.01 | -0.13 | 10/7/2026 4:00:02 PM EST | |||
| 240.00 | 1.25 | 4.10 | 2.68 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.47 | 0.17 | 0.01 | -0.11 | 10/5/2026 | 10/7/2026 4:00:02 PM EST |
| 245.00 | 1.70 | 3.60 | 2.65 | 2.31 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.51 | 0.14 | 0.01 | -0.10 | 10/6/2026 | 10/7/2026 4:00:02 PM EST |
| 250.00 | 1.20 | 2.55 | 1.88 | 1.67 | -0.20 | -10.70% | 0.01 | 1 | 76 | 0.50 | 0.12 | 0.01 | -0.09 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 255.00 | 0.70 | 2.50 | 1.60 | % | 0.01 | 0 | 0 | 0.50 | 0.10 | 0.01 | -0.08 | 10/7/2026 4:00:02 PM EST | |||
| 260.00 | 0.40 | 3.00 | 1.70 | % | 0.01 | 0 | 0 | 0.53 | 0.08 | 0.00 | -0.06 | 10/7/2026 4:00:02 PM EST | |||
| 265.00 | 0.20 | 2.80 | 1.50 | % | 0.01 | 0 | 0 | 0.53 | 0.06 | 0.00 | -0.06 | 10/7/2026 4:00:02 PM EST | |||
| 270.00 | 0.10 | 1.45 | 0.78 | 0.80 | -0.12 | -13.05% | 0.00 | 4 | 41 | 0.49 | 0.05 | 0.00 | -0.05 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 275.00 | 0.05 | 2.60 | 1.33 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.04 | 0.00 | -0.04 | 10/6/2026 | 10/7/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.68 | 0.03 | 0.00 | -0.03 | 10/7/2026 4:00:02 PM EST | |||
| 285.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.02 | 10/7/2026 4:00:02 PM EST | |||
| 290.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.02 | 10/7/2026 4:00:02 PM EST | |||
| 295.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.01 | 10/7/2026 4:00:02 PM EST | |||
| 300.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.01 | 10/7/2026 4:00:02 PM EST | |||
| 305.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.87 | 0.01 | 0.00 | -0.01 | 10/7/2026 4:00:02 PM EST | |||
| 310.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.89 | 0.01 | 0.00 | -0.01 | 10/7/2026 4:00:02 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 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 10/7/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 10/7/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.02 | 10/7/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.03 | 10/7/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.03 | 10/7/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.74 | -0.03 | 0.00 | -0.04 | 10/7/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.69 | -0.04 | 0.00 | -0.05 | 10/7/2026 4:00:02 PM EST | |||
| 165.00 | 0.35 | 1.75 | 1.05 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.48 | -0.06 | 0.00 | -0.09 | 10/1/2026 | 10/7/2026 4:00:02 PM EST |
| 170.00 | 0.80 | 1.65 | 1.23 | 1.30 | -0.28 | -17.73% | 0.01 | 23 | 5,801 | 0.46 | -0.09 | 0.01 | -0.10 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 175.00 | 1.40 | 2.75 | 2.08 | 1.90 | -0.15 | -7.32% | 0.01 | 76 | 158 | 0.47 | -0.12 | 0.01 | -0.12 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 180.00 | 2.35 | 3.20 | 2.78 | 2.80 | +0.20 | +7.70% | 0.02 | 12 | 13 | 0.46 | -0.17 | 0.01 | -0.14 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 185.00 | 3.30 | 4.50 | 3.90 | 4.00 | -0.40 | -9.10% | 0.02 | 1 | 6 | 0.46 | -0.22 | 0.01 | -0.15 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 190.00 | 4.70 | 6.20 | 5.45 | 5.70 | +0.05 | +0.89% | 0.03 | 1 | 1 | 0.46 | -0.27 | 0.01 | -0.17 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 195.00 | 6.50 | 8.40 | 7.45 | 7.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.47 | -0.33 | 0.01 | -0.18 | 10/1/2026 | 10/7/2026 4:00:02 PM EST |
| 200.00 | 7.70 | 10.30 | 9.00 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.45 | -0.40 | 0.01 | -0.18 | 10/6/2026 | 10/7/2026 4:00:02 PM EST |
| 205.00 | 10.90 | 13.60 | 12.25 | 11.70 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.48 | -0.46 | 0.01 | -0.18 | 10/2/2026 | 10/7/2026 4:00:02 PM EST |
| 210.00 | 13.00 | 17.00 | 15.00 | % | 0.07 | 0 | 0 | 0.47 | -0.53 | 0.01 | -0.18 | 10/7/2026 4:00:02 PM EST | |||
| 215.00 | 16.20 | 19.80 | 18.00 | 18.85 | % | 0.08 | 1 | 0 | 0.47 | -0.59 | 0.01 | -0.17 | 10/7/2026 | 10/7/2026 4:00:02 PM EST | |
| 220.00 | 20.10 | 23.10 | 21.60 | 22.15 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.47 | -0.65 | 0.01 | -0.16 | 10/6/2026 | 10/7/2026 4:00:02 PM EST |
| 225.00 | 24.20 | 27.30 | 25.75 | 25.95 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.49 | -0.70 | 0.01 | -0.15 | 10/6/2026 | 10/7/2026 4:00:02 PM EST |
| 230.00 | 27.70 | 30.60 | 29.15 | % | 0.13 | 0 | 0 | 0.47 | -0.75 | 0.01 | -0.14 | 10/7/2026 4:00:02 PM EST | |||
| 235.00 | 31.50 | 35.30 | 33.40 | % | 0.14 | 0 | 0 | 0.46 | -0.79 | 0.01 | -0.13 | 10/7/2026 4:00:02 PM EST | |||
| 240.00 | 36.00 | 39.70 | 37.85 | % | 0.16 | 0 | 0 | 0.59 | -0.83 | 0.01 | -0.11 | 10/7/2026 4:00:02 PM EST | |||
| 245.00 | 40.50 | 44.10 | 42.30 | % | 0.17 | 0 | 0 | 0.60 | -0.86 | 0.01 | -0.10 | 10/7/2026 4:00:02 PM EST | |||
| 250.00 | 45.50 | 48.80 | 47.15 | % | 0.19 | 0 | 0 | 0.62 | -0.88 | 0.01 | -0.09 | 10/7/2026 4:00:02 PM EST | |||
| 255.00 | 49.70 | 53.10 | 51.40 | % | 0.20 | 0 | 0 | 0.61 | -0.91 | 0.01 | -0.08 | 10/7/2026 4:00:02 PM EST | |||
| 260.00 | 54.50 | 58.20 | 56.35 | % | 0.22 | 0 | 0 | 0.66 | -0.92 | 0.00 | -0.06 | 10/7/2026 4:00:02 PM EST | |||
| 265.00 | 59.30 | 63.10 | 61.20 | % | 0.23 | 0 | 0 | 0.69 | -0.94 | 0.00 | -0.06 | 10/7/2026 4:00:02 PM EST | |||
| 270.00 | 64.30 | 68.00 | 66.15 | % | 0.25 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.05 | 10/7/2026 4:00:02 PM EST | |||
| 275.00 | 69.30 | 73.00 | 71.15 | % | 0.26 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.04 | 10/7/2026 4:00:02 PM EST | |||
| 280.00 | 74.20 | 78.00 | 76.10 | % | 0.27 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.03 | 10/7/2026 4:00:02 PM EST | |||
| 285.00 | 79.20 | 83.00 | 81.10 | % | 0.28 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.02 | 10/7/2026 4:00:02 PM EST | |||
| 290.00 | 84.10 | 88.00 | 86.05 | % | 0.30 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 10/7/2026 4:00:02 PM EST | |||
| 295.00 | 89.20 | 93.20 | 91.20 | % | 0.31 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 10/7/2026 4:00:02 PM EST | |||
| 300.00 | 94.20 | 98.20 | 96.20 | % | 0.32 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 10/7/2026 4:00:02 PM EST | |||
| 305.00 | 99.20 | 103.00 | 101.10 | % | 0.33 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 10/7/2026 4:00:02 PM EST | |||
| 310.00 | 104.20 | 108.00 | 106.10 | % | 0.34 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 10/7/2026 4:00:02 PM EST |