Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $207.50 as of 10/1/2026 10:04:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 63.50 | 67.30 | 65.40 | % | 0.47 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 10/1/2026 2:59:15 PM EST | |||
| 145.00 | 58.60 | 62.40 | 60.50 | % | 0.42 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.03 | 10/1/2026 2:59:15 PM EST | |||
| 150.00 | 53.70 | 57.70 | 55.70 | % | 0.37 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.03 | 10/1/2026 2:59:15 PM EST | |||
| 155.00 | 48.90 | 52.40 | 50.65 | % | 0.33 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.04 | 10/1/2026 2:59:15 PM EST | |||
| 160.00 | 44.20 | 47.70 | 45.95 | % | 0.29 | 0 | 0 | 0.61 | 0.95 | 0.00 | -0.05 | 10/1/2026 2:59:15 PM EST | |||
| 165.00 | 39.60 | 42.90 | 41.25 | % | 0.25 | 0 | 0 | 0.46 | 0.93 | 0.00 | -0.05 | 10/1/2026 2:59:15 PM EST | |||
| 170.00 | 35.10 | 38.30 | 36.70 | % | 0.22 | 0 | 0 | 0.49 | 0.90 | 0.01 | -0.07 | 10/1/2026 2:59:15 PM EST | |||
| 175.00 | 30.80 | 33.70 | 32.25 | % | 0.18 | 0 | 0 | 0.48 | 0.86 | 0.01 | -0.08 | 10/1/2026 2:59:15 PM EST | |||
| 180.00 | 26.80 | 29.20 | 28.00 | 27.70 | % | 0.16 | 2 | 0 | 0.47 | 0.81 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 2:59:15 PM EST | |
| 185.00 | 23.00 | 25.90 | 24.45 | 26.70 | % | 0.13 | 1 | 0 | 0.47 | 0.76 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 2:59:15 PM EST | |
| 190.00 | 19.50 | 22.50 | 21.00 | % | 0.11 | 0 | 0 | 0.47 | 0.70 | 0.01 | -0.13 | 10/1/2026 2:59:15 PM EST | |||
| 195.00 | 16.40 | 19.30 | 17.85 | % | 0.09 | 0 | 0 | 0.46 | 0.64 | 0.01 | -0.14 | 10/1/2026 2:59:15 PM EST | |||
| 200.00 | 13.70 | 16.20 | 14.95 | % | 0.07 | 0 | 0 | 0.46 | 0.58 | 0.01 | -0.15 | 10/1/2026 2:59:15 PM EST | |||
| 205.00 | 12.20 | 13.60 | 12.90 | 14.00 | % | 0.06 | 1 | 0 | 0.47 | 0.52 | 0.01 | -0.15 | 10/1/2026 | 10/1/2026 2:59:15 PM EST | |
| 210.00 | 10.20 | 12.10 | 11.15 | % | 0.05 | 0 | 0 | 0.49 | 0.46 | 0.01 | -0.16 | 10/1/2026 2:59:15 PM EST | |||
| 215.00 | 8.30 | 10.30 | 9.30 | % | 0.04 | 0 | 0 | 0.49 | 0.41 | 0.01 | -0.15 | 10/1/2026 2:59:15 PM EST | |||
| 220.00 | 6.70 | 8.40 | 7.55 | % | 0.03 | 0 | 0 | 0.48 | 0.35 | 0.01 | -0.15 | 10/1/2026 2:59:15 PM EST | |||
| 225.00 | 4.70 | 7.20 | 5.95 | 7.50 | % | 0.03 | 1 | 0 | 0.47 | 0.31 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 2:59:15 PM EST | |
| 230.00 | 3.60 | 6.70 | 5.15 | % | 0.02 | 0 | 0 | 0.49 | 0.26 | 0.01 | -0.13 | 10/1/2026 2:59:15 PM EST | |||
| 235.00 | 2.75 | 5.70 | 4.23 | % | 0.02 | 0 | 0 | 0.49 | 0.22 | 0.01 | -0.12 | 10/1/2026 2:59:15 PM EST | |||
| 240.00 | 2.20 | 4.80 | 3.50 | 3.40 | % | 0.01 | 6 | 0 | 0.49 | 0.19 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 2:59:15 PM EST | |
| 245.00 | 1.40 | 4.60 | 3.00 | % | 0.01 | 0 | 0 | 0.50 | 0.16 | 0.01 | -0.10 | 10/1/2026 2:59:15 PM EST | |||
| 250.00 | 0.80 | 4.20 | 2.50 | % | 0.01 | 0 | 0 | 0.50 | 0.13 | 0.01 | -0.09 | 10/1/2026 2:59:15 PM EST | |||
| 255.00 | 0.30 | 3.80 | 2.05 | % | 0.01 | 0 | 0 | 0.48 | 0.11 | 0.01 | -0.07 | 10/1/2026 2:59:15 PM EST | |||
| 260.00 | 0.05 | 3.60 | 1.83 | % | 0.01 | 0 | 0 | 0.47 | 0.09 | 0.00 | -0.07 | 10/1/2026 2:59:15 PM EST | |||
| 265.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.65 | 0.07 | 0.00 | -0.06 | 10/1/2026 2:59:15 PM EST | |||
| 270.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.68 | 0.06 | 0.00 | -0.05 | 10/1/2026 2:59:15 PM EST | |||
| 275.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.69 | 0.04 | 0.00 | -0.04 | 10/1/2026 2:59:15 PM EST | |||
| 280.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.71 | 0.04 | 0.00 | -0.03 | 10/1/2026 2:59:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.02 | 10/1/2026 2:59:15 PM EST | |||
| 145.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.03 | 10/1/2026 2:59:15 PM EST | |||
| 150.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.03 | 10/1/2026 2:59:15 PM EST | |||
| 155.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.71 | -0.03 | 0.00 | -0.04 | 10/1/2026 2:59:15 PM EST | |||
| 160.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.67 | -0.05 | 0.00 | -0.05 | 10/1/2026 2:59:15 PM EST | |||
| 165.00 | 0.10 | 1.60 | 0.85 | 1.33 | % | 0.01 | 5 | 0 | 0.39 | -0.07 | 0.00 | -0.05 | 10/1/2026 | 10/1/2026 2:59:15 PM EST | |
| 170.00 | 0.80 | 2.25 | 1.53 | 1.95 | % | 0.01 | 5,772 | 0 | 0.43 | -0.10 | 0.01 | -0.07 | 10/1/2026 | 10/1/2026 2:59:15 PM EST | |
| 175.00 | 0.90 | 4.50 | 2.70 | % | 0.02 | 0 | 0 | 0.45 | -0.14 | 0.01 | -0.08 | 10/1/2026 2:59:15 PM EST | |||
| 180.00 | 2.05 | 5.40 | 3.73 | 3.65 | % | 0.02 | 5 | 0 | 0.46 | -0.19 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 2:59:15 PM EST | |
| 185.00 | 4.20 | 5.40 | 4.80 | 5.20 | % | 0.03 | 2 | 0 | 0.45 | -0.24 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 2:59:15 PM EST | |
| 190.00 | 5.60 | 6.60 | 6.10 | % | 0.03 | 0 | 0 | 0.44 | -0.30 | 0.01 | -0.13 | 10/1/2026 2:59:15 PM EST | |||
| 195.00 | 7.40 | 10.00 | 8.70 | 7.30 | % | 0.04 | 1 | 0 | 0.47 | -0.36 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 2:59:15 PM EST | |
| 200.00 | 9.50 | 11.10 | 10.30 | % | 0.05 | 0 | 0 | 0.45 | -0.42 | 0.01 | -0.15 | 10/1/2026 2:59:15 PM EST | |||
| 205.00 | 12.10 | 14.50 | 13.30 | 15.05 | % | 0.06 | 2 | 0 | 0.47 | -0.48 | 0.01 | -0.15 | 10/1/2026 | 10/1/2026 2:59:15 PM EST | |
| 210.00 | 14.80 | 17.50 | 16.15 | % | 0.08 | 0 | 0 | 0.47 | -0.54 | 0.01 | -0.16 | 10/1/2026 2:59:15 PM EST | |||
| 215.00 | 17.90 | 20.50 | 19.20 | % | 0.09 | 0 | 0 | 0.47 | -0.59 | 0.01 | -0.15 | 10/1/2026 2:59:15 PM EST | |||
| 220.00 | 21.30 | 24.00 | 22.65 | % | 0.10 | 0 | 0 | 0.47 | -0.65 | 0.01 | -0.15 | 10/1/2026 2:59:15 PM EST | |||
| 225.00 | 25.00 | 27.50 | 26.25 | % | 0.12 | 0 | 0 | 0.47 | -0.69 | 0.01 | -0.14 | 10/1/2026 2:59:15 PM EST | |||
| 230.00 | 28.90 | 31.50 | 30.20 | % | 0.13 | 0 | 0 | 0.48 | -0.74 | 0.01 | -0.13 | 10/1/2026 2:59:15 PM EST | |||
| 235.00 | 32.50 | 35.50 | 34.00 | % | 0.14 | 0 | 0 | 0.48 | -0.78 | 0.01 | -0.12 | 10/1/2026 2:59:15 PM EST | |||
| 240.00 | 36.60 | 39.80 | 38.20 | % | 0.16 | 0 | 0 | 0.48 | -0.81 | 0.01 | -0.11 | 10/1/2026 2:59:15 PM EST | |||
| 245.00 | 41.60 | 44.30 | 42.95 | % | 0.18 | 0 | 0 | 0.48 | -0.84 | 0.01 | -0.10 | 10/1/2026 2:59:15 PM EST | |||
| 250.00 | 46.40 | 48.80 | 47.60 | % | 0.19 | 0 | 0 | 0.48 | -0.87 | 0.01 | -0.09 | 10/1/2026 2:59:15 PM EST | |||
| 255.00 | 50.00 | 53.40 | 51.70 | % | 0.20 | 0 | 0 | 0.46 | -0.89 | 0.01 | -0.07 | 10/1/2026 2:59:15 PM EST | |||
| 260.00 | 55.20 | 58.20 | 56.70 | % | 0.22 | 0 | 0 | 0.63 | -0.91 | 0.00 | -0.07 | 10/1/2026 2:59:15 PM EST | |||
| 265.00 | 60.00 | 62.90 | 61.45 | % | 0.23 | 0 | 0 | 0.66 | -0.93 | 0.00 | -0.06 | 10/1/2026 2:59:15 PM EST | |||
| 270.00 | 65.00 | 67.70 | 66.35 | % | 0.25 | 0 | 0 | 0.68 | -0.94 | 0.00 | -0.05 | 10/1/2026 2:59:15 PM EST | |||
| 275.00 | 69.80 | 72.70 | 71.25 | % | 0.26 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.04 | 10/1/2026 2:59:15 PM EST | |||
| 280.00 | 73.70 | 77.70 | 75.70 | % | 0.27 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.03 | 10/1/2026 2:59:15 PM EST |