Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $208.55 as of 10/1/2026 4:18:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 92.40 | 95.30 | 93.85 | 102.40 | 0.00 | 0.00% | 0.85 | 0 | 24 | 1.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/1/2026 4:00:05 PM EST |
| 115.00 | 88.00 | 90.30 | 89.15 | 106.56 | 0.00 | 0.00% | 0.78 | 0 | 73 | 0.94 | 1.00 | 0.00 | -0.01 | 9/2/2026 | 10/1/2026 4:00:05 PM EST |
| 120.00 | 82.40 | 85.40 | 83.90 | 101.18 | 0.00 | 0.00% | 0.70 | 0 | 99 | 0.89 | 1.00 | 0.00 | -0.02 | 9/2/2026 | 10/1/2026 4:00:05 PM EST |
| 125.00 | 77.60 | 80.80 | 79.20 | 94.62 | 0.00 | 0.00% | 0.63 | 0 | 105 | 0.86 | 1.00 | 0.00 | -0.02 | 9/1/2026 | 10/1/2026 4:00:05 PM EST |
| 130.00 | 73.20 | 75.80 | 74.50 | 90.20 | 0.00 | 0.00% | 0.57 | 0 | 115 | 0.82 | 0.99 | 0.00 | -0.02 | 8/31/2026 | 10/1/2026 4:00:05 PM EST |
| 135.00 | 68.30 | 71.00 | 69.65 | 109.11 | 0.00 | 0.00% | 0.52 | 0 | 110 | 0.79 | 0.99 | 0.00 | -0.03 | 7/27/2026 | 10/1/2026 4:00:05 PM EST |
| 140.00 | 63.70 | 66.40 | 65.05 | 77.20 | 0.00 | 0.00% | 0.46 | 0 | 90 | 0.75 | 0.98 | 0.00 | -0.04 | 9/4/2026 | 10/1/2026 4:00:05 PM EST |
| 145.00 | 59.00 | 62.00 | 60.50 | 99.79 | 0.00 | 0.00% | 0.42 | 0 | 67 | 0.75 | 0.97 | 0.00 | -0.04 | 7/27/2026 | 10/1/2026 4:00:05 PM EST |
| 150.00 | 54.10 | 56.60 | 55.35 | 92.00 | 0.00 | 0.00% | 0.37 | 0 | 74 | 0.65 | 0.96 | 0.00 | -0.05 | 8/26/2026 | 10/1/2026 4:00:05 PM EST |
| 155.00 | 49.20 | 52.60 | 50.90 | 86.00 | 0.00 | 0.00% | 0.33 | 0 | 80 | 0.67 | 0.94 | 0.00 | -0.06 | 8/28/2026 | 10/1/2026 4:00:05 PM EST |
| 160.00 | 44.60 | 48.10 | 46.35 | 48.50 | 0.00 | 0.00% | 0.29 | 0 | 93 | 0.65 | 0.92 | 0.00 | -0.08 | 9/18/2026 | 10/1/2026 4:00:05 PM EST |
| 165.00 | 40.50 | 43.00 | 41.75 | 48.00 | 0.00 | 0.00% | 0.25 | 0 | 95 | 0.49 | 0.90 | 0.00 | -0.09 | 9/21/2026 | 10/1/2026 4:00:05 PM EST |
| 170.00 | 35.50 | 39.50 | 37.50 | 36.68 | 0.00 | 0.00% | 0.22 | 0 | 91 | 0.48 | 0.86 | 0.01 | -0.10 | 9/29/2026 | 10/1/2026 4:00:05 PM EST |
| 175.00 | 32.30 | 34.80 | 33.55 | 38.30 | 0.00 | 0.00% | 0.19 | 0 | 90 | 0.50 | 0.83 | 0.01 | -0.12 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 180.00 | 27.70 | 31.60 | 29.65 | 32.00 | 0.00 | 0.00% | 0.16 | 0 | 78 | 0.49 | 0.79 | 0.01 | -0.13 | 9/23/2026 | 10/1/2026 4:00:05 PM EST |
| 185.00 | 24.90 | 27.20 | 26.05 | 26.80 | +2.05 | +8.29% | 0.14 | 1 | 66 | 0.49 | 0.74 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 190.00 | 22.00 | 24.10 | 23.05 | 22.00 | -4.95 | -18.37% | 0.12 | 1 | 52 | 0.50 | 0.69 | 0.01 | -0.15 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 195.00 | 18.20 | 22.00 | 20.10 | 19.20 | -4.10 | -17.60% | 0.10 | 2 | 18 | 0.50 | 0.64 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 200.00 | 15.90 | 19.40 | 17.65 | 17.10 | -4.04 | -19.12% | 0.09 | 11 | 99 | 0.51 | 0.59 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 210.00 | 11.70 | 14.30 | 13.00 | 13.01 | -2.49 | -16.07% | 0.06 | 11 | 708 | 0.50 | 0.49 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 220.00 | 9.10 | 9.70 | 9.40 | 9.49 | -1.93 | -16.90% | 0.04 | 43 | 1,595 | 0.51 | 0.39 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 230.00 | 5.70 | 8.00 | 6.85 | 7.20 | -1.15 | -13.78% | 0.03 | 6 | 688 | 0.51 | 0.31 | 0.01 | -0.15 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 240.00 | 4.50 | 6.00 | 5.25 | 5.20 | -1.23 | -19.13% | 0.02 | 119 | 2,061 | 0.53 | 0.24 | 0.01 | -0.13 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 250.00 | 3.50 | 4.30 | 3.90 | 3.68 | -1.03 | -21.87% | 0.02 | 34 | 1,161 | 0.55 | 0.18 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 260.00 | 2.50 | 2.80 | 2.65 | 2.70 | -0.70 | -20.59% | 0.01 | 31 | 2,963 | 0.54 | 0.14 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 270.00 | 1.75 | 2.45 | 2.10 | 2.04 | -0.81 | -28.43% | 0.01 | 27 | 644 | 0.56 | 0.11 | 0.00 | -0.08 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 280.00 | 1.35 | 1.75 | 1.55 | 1.54 | -0.37 | -19.38% | 0.01 | 14 | 9,958 | 0.57 | 0.08 | 0.00 | -0.06 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 290.00 | 1.00 | 1.50 | 1.25 | 1.26 | -0.59 | -31.90% | 0.00 | 14 | 12,748 | 0.59 | 0.06 | 0.00 | -0.05 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 300.00 | 0.50 | 1.10 | 0.80 | 0.90 | -0.20 | -18.19% | 0.00 | 5 | 6,142 | 0.58 | 0.04 | 0.00 | -0.04 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 310.00 | 0.40 | 0.90 | 0.65 | 0.70 | -0.15 | -17.65% | 0.00 | 5 | 4,230 | 0.59 | 0.03 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 320.00 | 0.35 | 0.80 | 0.58 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 629 | 0.62 | 0.02 | 0.00 | -0.02 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 330.00 | 0.05 | 1.10 | 0.58 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.61 | 0.01 | 0.00 | -0.02 | 9/23/2026 | 10/1/2026 4:00:05 PM EST |
| 340.00 | 0.30 | 0.60 | 0.45 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.66 | 0.01 | 0.00 | -0.01 | 9/28/2026 | 10/1/2026 4:00:05 PM EST |
| 350.00 | 0.05 | 0.45 | 0.25 | 0.25 | -0.15 | -37.50% | 0.00 | 2 | 147 | 0.61 | 0.01 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 360.00 | 0.00 | 0.50 | 0.25 | 0.25 | -0.04 | -13.80% | 0.00 | 3 | 101 | 0.74 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 370.00 | 0.05 | 0.50 | 0.28 | 0.24 | +0.09 | +60.00% | 0.00 | 1 | 88 | 0.67 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 380.00 | 0.10 | 0.35 | 0.23 | 0.35 | +0.15 | +75.00% | 0.00 | 1 | 286 | 0.70 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.50 | 0.25 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.88 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/1/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.91 | 0.00 | 0.00 | -0.01 | 9/2/2026 | 10/1/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.82 | 0.00 | 0.00 | -0.02 | 9/2/2026 | 10/1/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.77 | 0.00 | 0.00 | -0.02 | 9/1/2026 | 10/1/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.64 | -0.01 | 0.00 | -0.02 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.66 | -0.01 | 0.00 | -0.03 | 9/4/2026 | 10/1/2026 4:00:05 PM EST |
| 140.00 | 0.20 | 0.80 | 0.50 | 0.35 | +0.10 | +40.00% | 0.00 | 2 | 131 | 0.56 | -0.02 | 0.00 | -0.04 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 145.00 | 0.25 | 0.90 | 0.58 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.53 | -0.03 | 0.00 | -0.04 | 9/9/2026 | 10/1/2026 4:00:05 PM EST |
| 150.00 | 0.40 | 1.45 | 0.93 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.53 | -0.04 | 0.00 | -0.05 | 9/28/2026 | 10/1/2026 4:00:05 PM EST |
| 155.00 | 0.30 | 1.80 | 1.05 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.49 | -0.06 | 0.00 | -0.06 | 9/18/2026 | 10/1/2026 4:00:05 PM EST |
| 160.00 | 1.20 | 1.95 | 1.58 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.51 | -0.08 | 0.00 | -0.08 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 165.00 | 0.90 | 2.65 | 1.78 | 2.20 | +0.49 | +28.66% | 0.01 | 6 | 98 | 0.47 | -0.10 | 0.00 | -0.09 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 170.00 | 2.65 | 3.20 | 2.93 | 2.80 | +0.48 | +20.69% | 0.02 | 1 | 133 | 0.51 | -0.14 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 175.00 | 3.40 | 4.00 | 3.70 | 4.08 | +0.83 | +25.54% | 0.02 | 600 | 197 | 0.49 | -0.17 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 180.00 | 4.50 | 5.80 | 5.15 | 5.20 | +1.02 | +24.41% | 0.03 | 602 | 267 | 0.50 | -0.21 | 0.01 | -0.13 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 185.00 | 5.40 | 7.40 | 6.40 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 197 | 0.49 | -0.26 | 0.01 | -0.14 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 190.00 | 6.90 | 9.00 | 7.95 | 8.10 | +1.14 | +16.38% | 0.04 | 9 | 555 | 0.49 | -0.31 | 0.01 | -0.15 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 195.00 | 8.90 | 11.20 | 10.05 | 11.15 | +2.85 | +34.34% | 0.05 | 42 | 281 | 0.49 | -0.36 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 200.00 | 11.10 | 14.00 | 12.55 | 12.38 | +1.78 | +16.80% | 0.06 | 33 | 1,218 | 0.50 | -0.41 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 210.00 | 16.70 | 19.50 | 18.10 | 17.95 | +2.03 | +12.76% | 0.09 | 10 | 946 | 0.50 | -0.51 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 220.00 | 23.20 | 25.80 | 24.50 | 24.40 | +3.00 | +14.02% | 0.11 | 9 | 492 | 0.50 | -0.61 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 230.00 | 30.80 | 33.30 | 32.05 | 33.02 | 0.00 | 0.00% | 0.14 | 0 | 677 | 0.52 | -0.69 | 0.01 | -0.15 | 9/25/2026 | 10/1/2026 4:00:05 PM EST |
| 240.00 | 38.10 | 41.50 | 39.80 | 42.04 | 0.00 | 0.00% | 0.17 | 0 | 3,289 | 0.50 | -0.76 | 0.01 | -0.13 | 9/29/2026 | 10/1/2026 4:00:05 PM EST |
| 250.00 | 47.40 | 50.20 | 48.80 | 49.00 | 0.00 | 0.00% | 0.20 | 0 | 162 | 0.52 | -0.82 | 0.01 | -0.11 | 9/25/2026 | 10/1/2026 4:00:05 PM EST |
| 260.00 | 56.60 | 59.30 | 57.95 | 53.00 | 0.00 | 0.00% | 0.22 | 0 | 128 | 0.52 | -0.86 | 0.01 | -0.10 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 270.00 | 65.70 | 69.20 | 67.45 | 35.10 | 0.00 | 0.00% | 0.25 | 0 | 68 | 0.69 | -0.89 | 0.00 | -0.08 | 8/14/2026 | 10/1/2026 4:00:05 PM EST |
| 280.00 | 75.60 | 78.00 | 76.80 | 45.43 | 0.00 | 0.00% | 0.27 | 0 | 8 | 0.66 | -0.92 | 0.00 | -0.06 | 7/28/2026 | 10/1/2026 4:00:05 PM EST |
| 290.00 | 85.10 | 87.60 | 86.35 | % | 0.30 | 0 | 0 | 0.68 | -0.94 | 0.00 | -0.05 | 10/1/2026 4:00:05 PM EST | |||
| 300.00 | 94.60 | 98.50 | 96.55 | 92.60 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.80 | -0.96 | 0.00 | -0.04 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 310.00 | 104.30 | 108.50 | 106.40 | 68.75 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.03 | 8/17/2026 | 10/1/2026 4:00:05 PM EST |
| 320.00 | 114.50 | 118.40 | 116.45 | 77.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.02 | 8/17/2026 | 10/1/2026 4:00:05 PM EST |
| 330.00 | 125.20 | 128.40 | 126.80 | 102.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.02 | 8/31/2026 | 10/1/2026 4:00:05 PM EST |
| 340.00 | 134.50 | 138.40 | 136.45 | 109.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 8/31/2026 | 10/1/2026 4:00:05 PM EST |
| 350.00 | 144.50 | 148.40 | 146.45 | % | 0.42 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 10/1/2026 4:00:05 PM EST | |||
| 360.00 | 154.60 | 158.40 | 156.50 | 124.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 8/26/2026 | 10/1/2026 4:00:05 PM EST |
| 370.00 | 164.50 | 168.40 | 166.45 | % | 0.45 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 380.00 | 174.60 | 178.40 | 176.50 | 146.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 10/1/2026 4:00:05 PM EST |