Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $208.30 as of 10/13/2026 5:20:54 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 | 89.70 | 92.70 | 91.20 | 102.40 | 0.00 | 0.00% | 0.83 | 0 | 24 | 1.33 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/13/2026 4:00:01 PM EST |
| 115.00 | 84.70 | 87.70 | 86.20 | 106.56 | 0.00 | 0.00% | 0.75 | 0 | 73 | 1.23 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/13/2026 4:00:01 PM EST |
| 120.00 | 79.70 | 82.70 | 81.20 | 101.18 | 0.00 | 0.00% | 0.68 | 0 | 99 | 1.15 | 1.00 | 0.00 | -0.01 | 9/2/2026 | 10/13/2026 4:00:01 PM EST |
| 125.00 | 74.80 | 77.70 | 76.25 | 94.62 | 0.00 | 0.00% | 0.61 | 0 | 105 | 1.07 | 1.00 | 0.00 | -0.02 | 9/1/2026 | 10/13/2026 4:00:01 PM EST |
| 130.00 | 69.80 | 72.80 | 71.30 | 90.20 | 0.00 | 0.00% | 0.55 | 0 | 115 | 1.01 | 1.00 | 0.00 | -0.02 | 8/31/2026 | 10/13/2026 4:00:01 PM EST |
| 135.00 | 65.10 | 68.00 | 66.55 | 109.11 | 0.00 | 0.00% | 0.49 | 0 | 110 | 0.96 | 0.99 | 0.00 | -0.02 | 7/27/2026 | 10/13/2026 4:00:01 PM EST |
| 140.00 | 60.10 | 62.90 | 61.50 | 77.20 | 0.00 | 0.00% | 0.44 | 0 | 90 | 0.80 | 0.99 | 0.00 | -0.05 | 9/4/2026 | 10/13/2026 4:00:01 PM EST |
| 145.00 | 55.30 | 57.90 | 56.60 | 99.79 | 0.00 | 0.00% | 0.39 | 0 | 67 | 0.73 | 0.98 | 0.00 | -0.06 | 7/27/2026 | 10/13/2026 4:00:01 PM EST |
| 150.00 | 50.40 | 53.40 | 51.90 | 92.00 | 0.00 | 0.00% | 0.35 | 0 | 74 | 0.72 | 0.97 | 0.00 | -0.07 | 8/26/2026 | 10/13/2026 4:00:01 PM EST |
| 155.00 | 45.80 | 48.40 | 47.10 | 86.00 | 0.00 | 0.00% | 0.30 | 0 | 80 | 0.65 | 0.95 | 0.00 | -0.08 | 8/28/2026 | 10/13/2026 4:00:01 PM EST |
| 160.00 | 41.20 | 43.50 | 42.35 | 48.50 | 0.00 | 0.00% | 0.26 | 0 | 93 | 0.60 | 0.93 | 0.00 | -0.10 | 9/18/2026 | 10/13/2026 4:00:01 PM EST |
| 165.00 | 36.80 | 39.50 | 38.15 | 50.99 | 0.00 | 0.00% | 0.23 | 0 | 95 | 0.43 | 0.91 | 0.01 | -0.11 | 10/9/2026 | 10/13/2026 4:00:01 PM EST |
| 170.00 | 32.60 | 35.40 | 34.00 | 40.15 | +4.10 | +11.38% | 0.20 | 15 | 91 | 0.47 | 0.87 | 0.01 | -0.13 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 175.00 | 28.50 | 31.20 | 29.85 | 32.05 | -8.35 | -20.67% | 0.17 | 1 | 96 | 0.47 | 0.83 | 0.01 | -0.14 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 180.00 | 25.20 | 27.60 | 26.40 | 24.80 | -13.45 | -35.17% | 0.15 | 7 | 76 | 0.50 | 0.79 | 0.01 | -0.16 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 185.00 | 22.00 | 24.60 | 23.30 | 23.65 | -10.65 | -31.05% | 0.13 | 2 | 65 | 0.52 | 0.73 | 0.01 | -0.18 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 190.00 | 18.90 | 21.00 | 19.95 | 20.50 | -5.47 | -21.07% | 0.10 | 5 | 808 | 0.52 | 0.68 | 0.01 | -0.19 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 195.00 | 15.80 | 18.50 | 17.15 | 18.60 | -4.86 | -20.72% | 0.09 | 3 | 39 | 0.52 | 0.62 | 0.01 | -0.20 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 200.00 | 13.90 | 16.10 | 15.00 | 14.58 | -3.82 | -20.77% | 0.07 | 812 | 132 | 0.54 | 0.56 | 0.01 | -0.20 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 210.00 | 10.00 | 10.90 | 10.45 | 11.40 | -2.21 | -16.24% | 0.05 | 254 | 827 | 0.53 | 0.45 | 0.01 | -0.20 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 220.00 | 6.30 | 9.00 | 7.65 | 7.77 | -1.93 | -19.90% | 0.03 | 55 | 1,652 | 0.55 | 0.35 | 0.01 | -0.19 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 230.00 | 4.70 | 6.60 | 5.65 | 5.76 | -0.84 | -12.73% | 0.02 | 372 | 856 | 0.57 | 0.27 | 0.01 | -0.17 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 240.00 | 3.70 | 4.40 | 4.05 | 3.90 | -1.00 | -20.41% | 0.02 | 82 | 3,594 | 0.58 | 0.21 | 0.01 | -0.15 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 250.00 | 2.55 | 3.10 | 2.83 | 3.10 | -0.40 | -11.43% | 0.01 | 154 | 1,817 | 0.59 | 0.16 | 0.01 | -0.13 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 260.00 | 1.55 | 2.25 | 1.90 | 2.08 | -0.42 | -16.80% | 0.01 | 187 | 3,416 | 0.59 | 0.12 | 0.00 | -0.10 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 270.00 | 0.95 | 1.80 | 1.38 | 1.35 | -0.45 | -25.00% | 0.01 | 11 | 924 | 0.60 | 0.08 | 0.00 | -0.08 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 280.00 | 0.85 | 1.50 | 1.18 | 1.08 | -0.58 | -34.94% | 0.00 | 48 | 9,951 | 0.64 | 0.06 | 0.00 | -0.06 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 290.00 | 0.25 | 1.20 | 0.73 | 0.80 | -0.30 | -27.28% | 0.00 | 16 | 12,767 | 0.61 | 0.04 | 0.00 | -0.05 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 300.00 | 0.40 | 0.60 | 0.50 | 0.55 | -0.25 | -31.25% | 0.00 | 29 | 6,140 | 0.64 | 0.03 | 0.00 | -0.04 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 310.00 | 0.30 | 0.90 | 0.60 | 0.50 | -0.19 | -27.54% | 0.00 | 36 | 4,233 | 0.69 | 0.02 | 0.00 | -0.03 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 320.00 | 0.20 | 0.50 | 0.35 | 0.35 | -0.70 | -66.67% | 0.00 | 4 | 634 | 0.67 | 0.02 | 0.00 | -0.02 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 330.00 | 0.05 | 0.65 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.68 | 0.01 | 0.00 | -0.02 | 10/12/2026 | 10/13/2026 4:00:01 PM EST |
| 340.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.89 | 0.01 | 0.00 | -0.01 | 9/28/2026 | 10/13/2026 4:00:01 PM EST |
| 350.00 | 0.05 | 0.30 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.70 | 0.01 | 0.00 | -0.01 | 10/7/2026 | 10/13/2026 4:00:01 PM EST |
| 360.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.99 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 4:00:01 PM EST |
| 370.00 | 0.00 | 0.65 | 0.33 | 0.08 | -0.15 | -65.22% | 0.00 | 1 | 111 | 0.81 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 380.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.09 | -60.00% | 0.00 | 21 | 2,134 | 0.75 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:01 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 | 2.05 | 1.03 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.30 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/13/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.96 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/13/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.84 | 0.00 | 0.00 | -0.01 | 10/12/2026 | 10/13/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.97 | 0.00 | 0.00 | -0.02 | 9/1/2026 | 10/13/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.90 | 0.00 | 0.00 | -0.02 | 9/30/2026 | 10/13/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.69 | -0.01 | 0.00 | -0.02 | 9/4/2026 | 10/13/2026 4:00:01 PM EST |
| 140.00 | 0.10 | 0.55 | 0.33 | 0.35 | +0.15 | +75.00% | 0.00 | 4 | 141 | 0.57 | -0.01 | 0.00 | -0.05 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 145.00 | 0.15 | 0.70 | 0.43 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.55 | -0.02 | 0.00 | -0.06 | 10/9/2026 | 10/13/2026 4:00:01 PM EST |
| 150.00 | 0.15 | 0.90 | 0.53 | 0.53 | +0.13 | +32.50% | 0.00 | 48 | 124 | 0.52 | -0.03 | 0.00 | -0.07 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 155.00 | 0.45 | 1.20 | 0.83 | 0.85 | +0.05 | +6.25% | 0.01 | 49 | 123 | 0.53 | -0.05 | 0.00 | -0.08 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 160.00 | 0.70 | 1.15 | 0.93 | 1.03 | +0.32 | +45.07% | 0.01 | 14 | 154 | 0.50 | -0.07 | 0.00 | -0.10 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 165.00 | 1.40 | 2.55 | 1.98 | 1.70 | +0.88 | +107.32% | 0.01 | 7,587 | 181 | 0.51 | -0.09 | 0.01 | -0.11 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 170.00 | 2.00 | 2.60 | 2.30 | 2.33 | +0.78 | +50.33% | 0.01 | 13 | 156 | 0.51 | -0.13 | 0.01 | -0.13 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 175.00 | 2.95 | 3.80 | 3.38 | 3.18 | +1.00 | +45.88% | 0.02 | 43 | 798 | 0.52 | -0.17 | 0.01 | -0.14 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 180.00 | 4.20 | 5.10 | 4.65 | 5.15 | +2.15 | +71.67% | 0.03 | 62 | 826 | 0.52 | -0.21 | 0.01 | -0.16 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 185.00 | 5.80 | 6.50 | 6.15 | 6.43 | +2.68 | +71.47% | 0.03 | 127 | 1,009 | 0.52 | -0.27 | 0.01 | -0.18 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 190.00 | 6.90 | 9.20 | 8.05 | 8.80 | +4.00 | +83.34% | 0.04 | 32 | 701 | 0.53 | -0.32 | 0.01 | -0.19 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 195.00 | 9.10 | 12.00 | 10.55 | 9.99 | +3.69 | +58.58% | 0.05 | 9 | 345 | 0.54 | -0.38 | 0.01 | -0.20 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 200.00 | 11.60 | 14.00 | 12.80 | 13.00 | +4.00 | +44.45% | 0.06 | 56 | 1,423 | 0.54 | -0.44 | 0.01 | -0.20 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 210.00 | 17.70 | 19.70 | 18.70 | 19.22 | +5.52 | +40.30% | 0.09 | 35 | 1,087 | 0.55 | -0.55 | 0.01 | -0.20 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 220.00 | 25.00 | 27.20 | 26.10 | 28.10 | +8.67 | +44.63% | 0.12 | 24 | 554 | 0.57 | -0.65 | 0.01 | -0.19 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 230.00 | 33.10 | 35.10 | 34.10 | 34.35 | +8.79 | +34.39% | 0.15 | 2 | 676 | 0.59 | -0.73 | 0.01 | -0.17 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 240.00 | 40.80 | 43.80 | 42.30 | 45.11 | +6.95 | +18.22% | 0.18 | 3 | 3,290 | 0.58 | -0.79 | 0.01 | -0.15 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 250.00 | 49.80 | 52.80 | 51.30 | 49.56 | 0.00 | 0.00% | 0.21 | 0 | 161 | 0.69 | -0.84 | 0.01 | -0.13 | 10/5/2026 | 10/13/2026 4:00:01 PM EST |
| 260.00 | 58.90 | 61.90 | 60.40 | 60.15 | +6.15 | +11.39% | 0.23 | 3 | 128 | 0.70 | -0.88 | 0.00 | -0.10 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 270.00 | 68.40 | 71.40 | 69.90 | 56.80 | 0.00 | 0.00% | 0.26 | 0 | 68 | 0.73 | -0.92 | 0.00 | -0.08 | 10/9/2026 | 10/13/2026 4:00:01 PM EST |
| 280.00 | 78.20 | 81.20 | 79.70 | 45.43 | 0.00 | 0.00% | 0.28 | 0 | 8 | 0.78 | -0.94 | 0.00 | -0.06 | 7/28/2026 | 10/13/2026 4:00:01 PM EST |
| 290.00 | 88.10 | 91.10 | 89.60 | % | 0.31 | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.05 | 10/13/2026 4:00:01 PM EST | |||
| 300.00 | 98.00 | 101.00 | 99.50 | 92.60 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.87 | -0.97 | 0.00 | -0.04 | 9/30/2026 | 10/13/2026 4:00:01 PM EST |
| 310.00 | 107.80 | 111.60 | 109.70 | 68.75 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.03 | 8/17/2026 | 10/13/2026 4:00:01 PM EST |
| 320.00 | 117.70 | 121.60 | 119.65 | 77.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.02 | 8/17/2026 | 10/13/2026 4:00:01 PM EST |
| 330.00 | 128.00 | 131.20 | 129.60 | 102.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.02 | 8/31/2026 | 10/13/2026 4:00:01 PM EST |
| 340.00 | 138.00 | 141.50 | 139.75 | 109.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 8/31/2026 | 10/13/2026 4:00:01 PM EST |
| 350.00 | 148.00 | 151.50 | 149.75 | % | 0.43 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 10/13/2026 4:00:01 PM EST | |||
| 360.00 | 158.00 | 161.30 | 159.65 | 124.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/13/2026 4:00:01 PM EST |
| 370.00 | 168.00 | 171.10 | 169.55 | % | 0.46 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 380.00 | 178.00 | 181.30 | 179.65 | 146.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 10/13/2026 4:00:01 PM EST |