Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $209.50 as of 10/9/2026 7:49:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 82.80 | 86.60 | 84.70 | % | 0.65 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 10/9/2026 4:00:17 PM EST | |||
| 135.00 | 77.90 | 81.70 | 79.80 | % | 0.59 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 10/9/2026 4:00:17 PM EST | |||
| 140.00 | 72.90 | 76.80 | 74.85 | % | 0.53 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 10/9/2026 4:00:17 PM EST | |||
| 145.00 | 68.20 | 71.90 | 70.05 | % | 0.48 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.03 | 10/9/2026 4:00:17 PM EST | |||
| 150.00 | 63.40 | 67.00 | 65.20 | % | 0.43 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.04 | 10/9/2026 4:00:17 PM EST | |||
| 155.00 | 58.70 | 62.30 | 60.50 | % | 0.39 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.04 | 10/9/2026 4:00:17 PM EST | |||
| 160.00 | 54.00 | 57.60 | 55.80 | % | 0.35 | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.05 | 10/9/2026 4:00:17 PM EST | |||
| 165.00 | 49.40 | 53.00 | 51.20 | % | 0.31 | 0 | 0 | 0.68 | 0.94 | 0.00 | -0.07 | 10/9/2026 4:00:17 PM EST | |||
| 170.00 | 44.80 | 48.50 | 46.65 | % | 0.27 | 0 | 0 | 0.62 | 0.92 | 0.00 | -0.09 | 10/9/2026 4:00:17 PM EST | |||
| 175.00 | 40.60 | 44.30 | 42.45 | % | 0.24 | 0 | 0 | 0.47 | 0.89 | 0.00 | -0.10 | 10/9/2026 4:00:17 PM EST | |||
| 180.00 | 36.50 | 40.20 | 38.35 | % | 0.21 | 0 | 0 | 0.49 | 0.86 | 0.01 | -0.11 | 10/9/2026 4:00:17 PM EST | |||
| 185.00 | 32.50 | 36.20 | 34.35 | % | 0.19 | 0 | 0 | 0.50 | 0.83 | 0.01 | -0.13 | 10/9/2026 4:00:17 PM EST | |||
| 190.00 | 28.80 | 32.50 | 30.65 | % | 0.16 | 0 | 0 | 0.50 | 0.78 | 0.01 | -0.14 | 10/9/2026 4:00:17 PM EST | |||
| 195.00 | 25.30 | 29.00 | 27.15 | 24.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.50 | 0.74 | 0.01 | -0.15 | 10/8/2026 | 10/9/2026 4:00:17 PM EST |
| 200.00 | 22.00 | 25.80 | 23.90 | % | 0.12 | 0 | 0 | 0.50 | 0.69 | 0.01 | -0.16 | 10/9/2026 4:00:17 PM EST | |||
| 205.00 | 19.20 | 22.80 | 21.00 | % | 0.10 | 0 | 0 | 0.50 | 0.64 | 0.01 | -0.17 | 10/9/2026 4:00:17 PM EST | |||
| 210.00 | 16.20 | 20.00 | 18.10 | 18.30 | % | 0.09 | 5 | 0 | 0.50 | 0.59 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 4:00:17 PM EST | |
| 215.00 | 13.80 | 17.40 | 15.60 | 16.90 | % | 0.07 | 23 | 0 | 0.50 | 0.54 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 4:00:17 PM EST | |
| 220.00 | 11.70 | 15.30 | 13.50 | 13.90 | % | 0.06 | 21 | 0 | 0.50 | 0.49 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 4:00:17 PM EST | |
| 225.00 | 9.80 | 13.60 | 11.70 | 12.80 | % | 0.05 | 3 | 0 | 0.50 | 0.44 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 4:00:17 PM EST | |
| 230.00 | 8.10 | 12.10 | 10.10 | 10.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.51 | 0.39 | 0.01 | -0.17 | 10/8/2026 | 10/9/2026 4:00:17 PM EST |
| 235.00 | 6.80 | 10.80 | 8.80 | % | 0.04 | 0 | 0 | 0.52 | 0.35 | 0.01 | -0.16 | 10/9/2026 4:00:17 PM EST | |||
| 240.00 | 5.70 | 8.90 | 7.30 | 9.88 | % | 0.03 | 1 | 0 | 0.51 | 0.31 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 4:00:17 PM EST | |
| 245.00 | 4.60 | 8.70 | 6.65 | % | 0.03 | 0 | 0 | 0.53 | 0.28 | 0.01 | -0.15 | 10/9/2026 4:00:17 PM EST | |||
| 250.00 | 3.90 | 7.70 | 5.80 | 6.00 | % | 0.02 | 15 | 0 | 0.54 | 0.25 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 4:00:17 PM EST | |
| 255.00 | 3.10 | 6.10 | 4.60 | 7.00 | % | 0.02 | 1 | 0 | 0.52 | 0.22 | 0.01 | -0.13 | 10/9/2026 | 10/9/2026 4:00:17 PM EST | |
| 260.00 | 2.40 | 6.30 | 4.35 | % | 0.02 | 0 | 0 | 0.54 | 0.19 | 0.01 | -0.12 | 10/9/2026 4:00:17 PM EST | |||
| 265.00 | 1.75 | 5.80 | 3.78 | % | 0.01 | 0 | 0 | 0.54 | 0.17 | 0.01 | -0.11 | 10/9/2026 4:00:17 PM EST | |||
| 270.00 | 1.35 | 5.20 | 3.28 | % | 0.01 | 0 | 0 | 0.55 | 0.15 | 0.01 | -0.10 | 10/9/2026 4:00:17 PM EST | |||
| 275.00 | 0.70 | 4.80 | 2.75 | % | 0.01 | 0 | 0 | 0.53 | 0.13 | 0.00 | -0.10 | 10/9/2026 4:00:17 PM EST | |||
| 280.00 | 0.40 | 4.40 | 2.40 | % | 0.01 | 0 | 0 | 0.53 | 0.11 | 0.00 | -0.09 | 10/9/2026 4:00:17 PM EST | |||
| 285.00 | 0.10 | 4.10 | 2.10 | % | 0.01 | 0 | 0 | 0.51 | 0.10 | 0.00 | -0.08 | 10/9/2026 4:00:17 PM EST | |||
| 290.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.70 | 0.08 | 0.00 | -0.07 | 10/9/2026 4:00:17 PM EST | |||
| 295.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.71 | 0.07 | 0.00 | -0.06 | 10/9/2026 4:00:17 PM EST | |||
| 300.00 | 0.10 | 2.65 | 1.38 | 1.65 | % | 0.00 | 1 | 0 | 0.53 | 0.06 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 4:00:17 PM EST | |
| 305.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.74 | 0.05 | 0.00 | -0.05 | 10/9/2026 4:00:17 PM EST | |||
| 310.00 | 0.00 | 2.80 | 1.40 | 1.18 | % | 0.00 | 2 | 0 | 0.74 | 0.04 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 4:00:17 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 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 10/9/2026 4:00:17 PM EST | |||
| 135.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 10/9/2026 4:00:17 PM EST | |||
| 140.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.02 | 10/9/2026 4:00:17 PM EST | |||
| 145.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.03 | 10/9/2026 4:00:17 PM EST | |||
| 150.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.04 | 10/9/2026 4:00:17 PM EST | |||
| 155.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.73 | -0.03 | 0.00 | -0.04 | 10/9/2026 4:00:17 PM EST | |||
| 160.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.69 | -0.04 | 0.00 | -0.05 | 10/9/2026 4:00:17 PM EST | |||
| 165.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.68 | -0.06 | 0.00 | -0.07 | 10/9/2026 4:00:17 PM EST | |||
| 170.00 | 0.20 | 3.50 | 1.85 | % | 0.01 | 0 | 0 | 0.48 | -0.08 | 0.00 | -0.09 | 10/9/2026 4:00:17 PM EST | |||
| 175.00 | 0.55 | 4.70 | 2.63 | 2.35 | % | 0.02 | 2 | 0 | 0.50 | -0.11 | 0.00 | -0.10 | 10/9/2026 | 10/9/2026 4:00:17 PM EST | |
| 180.00 | 1.55 | 5.40 | 3.48 | % | 0.02 | 0 | 0 | 0.51 | -0.14 | 0.01 | -0.11 | 10/9/2026 4:00:17 PM EST | |||
| 185.00 | 2.35 | 4.70 | 3.53 | 4.58 | % | 0.02 | 1 | 0 | 0.47 | -0.17 | 0.01 | -0.13 | 10/9/2026 | 10/9/2026 4:00:17 PM EST | |
| 190.00 | 3.70 | 7.40 | 5.55 | % | 0.03 | 0 | 0 | 0.50 | -0.22 | 0.01 | -0.14 | 10/9/2026 4:00:17 PM EST | |||
| 195.00 | 5.20 | 9.10 | 7.15 | 6.82 | % | 0.04 | 3 | 0 | 0.51 | -0.26 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 4:00:17 PM EST | |
| 200.00 | 6.90 | 9.00 | 7.95 | 8.26 | % | 0.04 | 5 | 0 | 0.47 | -0.31 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 4:00:17 PM EST | |
| 205.00 | 8.80 | 12.40 | 10.60 | 10.80 | % | 0.05 | 29 | 0 | 0.49 | -0.36 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 4:00:17 PM EST | |
| 210.00 | 11.00 | 14.80 | 12.90 | % | 0.06 | 0 | 0 | 0.50 | -0.41 | 0.01 | -0.17 | 10/9/2026 4:00:17 PM EST | |||
| 215.00 | 13.50 | 17.30 | 15.40 | % | 0.07 | 0 | 0 | 0.49 | -0.46 | 0.01 | -0.17 | 10/9/2026 4:00:17 PM EST | |||
| 220.00 | 16.50 | 20.20 | 18.35 | % | 0.08 | 0 | 0 | 0.50 | -0.51 | 0.01 | -0.17 | 10/9/2026 4:00:17 PM EST | |||
| 225.00 | 19.50 | 23.40 | 21.45 | % | 0.10 | 0 | 0 | 0.50 | -0.56 | 0.01 | -0.17 | 10/9/2026 4:00:17 PM EST | |||
| 230.00 | 23.10 | 26.80 | 24.95 | % | 0.11 | 0 | 0 | 0.50 | -0.61 | 0.01 | -0.17 | 10/9/2026 4:00:17 PM EST | |||
| 235.00 | 26.80 | 30.50 | 28.65 | % | 0.12 | 0 | 0 | 0.51 | -0.65 | 0.01 | -0.16 | 10/9/2026 4:00:17 PM EST | |||
| 240.00 | 30.70 | 34.40 | 32.55 | % | 0.14 | 0 | 0 | 0.52 | -0.69 | 0.01 | -0.16 | 10/9/2026 4:00:17 PM EST | |||
| 245.00 | 34.70 | 38.50 | 36.60 | % | 0.15 | 0 | 0 | 0.52 | -0.72 | 0.01 | -0.15 | 10/9/2026 4:00:17 PM EST | |||
| 250.00 | 38.80 | 42.50 | 40.65 | % | 0.16 | 0 | 0 | 0.52 | -0.75 | 0.01 | -0.14 | 10/9/2026 4:00:17 PM EST | |||
| 255.00 | 43.10 | 46.70 | 44.90 | % | 0.18 | 0 | 0 | 0.52 | -0.78 | 0.01 | -0.13 | 10/9/2026 4:00:17 PM EST | |||
| 260.00 | 47.40 | 51.10 | 49.25 | % | 0.19 | 0 | 0 | 0.52 | -0.81 | 0.01 | -0.12 | 10/9/2026 4:00:17 PM EST | |||
| 265.00 | 51.80 | 55.40 | 53.60 | % | 0.20 | 0 | 0 | 0.51 | -0.83 | 0.01 | -0.11 | 10/9/2026 4:00:17 PM EST | |||
| 270.00 | 56.30 | 59.90 | 58.10 | % | 0.22 | 0 | 0 | 0.64 | -0.85 | 0.01 | -0.10 | 10/9/2026 4:00:17 PM EST | |||
| 275.00 | 60.90 | 64.70 | 62.80 | % | 0.23 | 0 | 0 | 0.66 | -0.87 | 0.00 | -0.10 | 10/9/2026 4:00:17 PM EST | |||
| 280.00 | 65.50 | 69.30 | 67.40 | % | 0.24 | 0 | 0 | 0.67 | -0.89 | 0.00 | -0.09 | 10/9/2026 4:00:17 PM EST | |||
| 285.00 | 70.20 | 74.10 | 72.15 | % | 0.25 | 0 | 0 | 0.68 | -0.90 | 0.00 | -0.08 | 10/9/2026 4:00:17 PM EST | |||
| 290.00 | 74.90 | 78.60 | 76.75 | % | 0.26 | 0 | 0 | 0.67 | -0.92 | 0.00 | -0.07 | 10/9/2026 4:00:17 PM EST | |||
| 295.00 | 79.70 | 83.50 | 81.60 | % | 0.28 | 0 | 0 | 0.69 | -0.93 | 0.00 | -0.06 | 10/9/2026 4:00:17 PM EST | |||
| 300.00 | 84.60 | 88.30 | 86.45 | % | 0.29 | 0 | 0 | 0.71 | -0.94 | 0.00 | -0.06 | 10/9/2026 4:00:17 PM EST | |||
| 305.00 | 89.50 | 93.50 | 91.50 | % | 0.30 | 0 | 0 | 0.72 | -0.95 | 0.00 | -0.05 | 10/9/2026 4:00:17 PM EST | |||
| 310.00 | 94.40 | 98.50 | 96.45 | % | 0.31 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.04 | 10/9/2026 4:00:17 PM EST |