Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $204.92 as of 10/19/2026 8:28:29 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 | 73.80 | 77.40 | 75.60 | % | 0.58 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:22 PM EST | |||
| 135.00 | 68.80 | 72.50 | 70.65 | % | 0.52 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:22 PM EST | |||
| 140.00 | 63.70 | 67.50 | 65.60 | 62.50 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/19/2026 4:00:22 PM EST |
| 145.00 | 58.80 | 62.50 | 60.65 | % | 0.42 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:22 PM EST | |||
| 150.00 | 54.10 | 57.50 | 55.80 | % | 0.37 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:22 PM EST | |||
| 155.00 | 49.10 | 52.50 | 50.80 | % | 0.33 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:22 PM EST | |||
| 160.00 | 43.90 | 47.50 | 45.70 | % | 0.29 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 10/19/2026 4:00:22 PM EST | |||
| 165.00 | 38.80 | 42.60 | 40.70 | % | 0.25 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.03 | 10/19/2026 4:00:22 PM EST | |||
| 170.00 | 34.30 | 37.70 | 36.00 | % | 0.21 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.05 | 10/19/2026 4:00:22 PM EST | |||
| 175.00 | 29.60 | 32.80 | 31.20 | 34.95 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.70 | 0.97 | 0.00 | -0.06 | 9/24/2026 | 10/19/2026 4:00:22 PM EST |
| 180.00 | 24.30 | 28.00 | 26.15 | 25.25 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.64 | 0.94 | 0.01 | -0.09 | 10/14/2026 | 10/19/2026 4:00:22 PM EST |
| 182.50 | 22.00 | 25.70 | 23.85 | % | 0.13 | 0 | 0 | 0.61 | 0.92 | 0.01 | -0.10 | 10/19/2026 4:00:22 PM EST | |||
| 185.00 | 19.90 | 23.60 | 21.75 | 21.50 | % | 0.12 | 220 | 0 | 0.57 | 0.89 | 0.01 | -0.12 | 10/19/2026 | 10/19/2026 4:00:22 PM EST | |
| 187.50 | 17.60 | 21.40 | 19.50 | % | 0.10 | 0 | 0 | 0.57 | 0.86 | 0.01 | -0.14 | 10/19/2026 4:00:22 PM EST | |||
| 190.00 | 16.10 | 19.30 | 17.70 | 18.04 | +0.79 | +4.58% | 0.09 | 2 | 15 | 0.40 | 0.82 | 0.01 | -0.15 | 10/19/2026 | 10/19/2026 4:00:22 PM EST |
| 192.50 | 13.90 | 17.40 | 15.65 | % | 0.08 | 0 | 0 | 0.40 | 0.78 | 0.02 | -0.17 | 10/19/2026 4:00:22 PM EST | |||
| 195.00 | 12.50 | 15.60 | 14.05 | 15.30 | 0.00 | 0.00% | 0.07 | 0 | 86 | 0.43 | 0.74 | 0.02 | -0.19 | 10/16/2026 | 10/19/2026 4:00:22 PM EST |
| 197.50 | 10.90 | 13.60 | 12.25 | % | 0.06 | 0 | 0 | 0.42 | 0.69 | 0.02 | -0.20 | 10/19/2026 4:00:22 PM EST | |||
| 200.00 | 9.30 | 12.60 | 10.95 | 10.84 | -1.77 | -14.04% | 0.05 | 25 | 108 | 0.44 | 0.64 | 0.02 | -0.21 | 10/19/2026 | 10/19/2026 4:00:22 PM EST |
| 202.50 | 7.50 | 10.50 | 9.00 | % | 0.04 | 0 | 0 | 0.41 | 0.58 | 0.02 | -0.22 | 10/19/2026 4:00:22 PM EST | |||
| 205.00 | 6.60 | 9.30 | 7.95 | 8.70 | +0.10 | +1.17% | 0.04 | 14 | 225 | 0.42 | 0.53 | 0.02 | -0.22 | 10/19/2026 | 10/19/2026 4:00:22 PM EST |
| 207.50 | 4.90 | 8.40 | 6.65 | % | 0.03 | 0 | 0 | 0.42 | 0.48 | 0.02 | -0.23 | 10/19/2026 4:00:22 PM EST | |||
| 210.00 | 4.20 | 7.30 | 5.75 | 6.03 | -0.57 | -8.64% | 0.03 | 16 | 437 | 0.42 | 0.43 | 0.02 | -0.22 | 10/19/2026 | 10/19/2026 4:00:22 PM EST |
| 212.50 | 3.50 | 6.50 | 5.00 | 4.95 | % | 0.02 | 6 | 0 | 0.43 | 0.38 | 0.02 | -0.22 | 10/19/2026 | 10/19/2026 4:00:22 PM EST | |
| 215.00 | 2.80 | 5.70 | 4.25 | 4.08 | -0.79 | -16.23% | 0.02 | 8 | 312 | 0.43 | 0.33 | 0.02 | -0.21 | 10/19/2026 | 10/19/2026 4:00:22 PM EST |
| 217.50 | 2.10 | 4.70 | 3.40 | 3.20 | % | 0.02 | 80 | 0 | 0.42 | 0.29 | 0.02 | -0.20 | 10/19/2026 | 10/19/2026 4:00:22 PM EST | |
| 220.00 | 1.60 | 4.30 | 2.95 | 3.00 | -0.80 | -21.06% | 0.01 | 37 | 169 | 0.43 | 0.26 | 0.02 | -0.19 | 10/19/2026 | 10/19/2026 4:00:22 PM EST |
| 222.50 | 1.10 | 4.00 | 2.55 | % | 0.01 | 0 | 0 | 0.44 | 0.22 | 0.02 | -0.18 | 10/19/2026 4:00:22 PM EST | |||
| 225.00 | 1.60 | 2.55 | 2.08 | 1.95 | -0.60 | -23.53% | 0.01 | 11 | 197 | 0.44 | 0.19 | 0.01 | -0.16 | 10/19/2026 | 10/19/2026 4:00:22 PM EST |
| 227.50 | 1.15 | 2.70 | 1.93 | % | 0.01 | 0 | 0 | 0.46 | 0.17 | 0.01 | -0.15 | 10/19/2026 4:00:22 PM EST | |||
| 230.00 | 0.55 | 1.85 | 1.20 | 1.40 | -2.45 | -63.64% | 0.01 | 3 | 52 | 0.42 | 0.15 | 0.01 | -0.14 | 10/19/2026 | 10/19/2026 4:00:22 PM EST |
| 235.00 | 0.50 | 1.75 | 1.13 | 1.08 | -0.42 | -28.00% | 0.00 | 164 | 75 | 0.49 | 0.10 | 0.01 | -0.11 | 10/19/2026 | 10/19/2026 4:00:22 PM EST |
| 240.00 | 0.15 | 1.30 | 0.73 | 0.90 | -0.93 | -50.82% | 0.00 | 1 | 69 | 0.45 | 0.08 | 0.01 | -0.10 | 10/19/2026 | 10/19/2026 4:00:22 PM EST |
| 245.00 | 0.10 | 1.25 | 0.68 | 0.45 | -1.55 | -77.50% | 0.00 | 6 | 2 | 0.48 | 0.06 | 0.01 | -0.08 | 10/19/2026 | 10/19/2026 4:00:22 PM EST |
| 250.00 | 0.05 | 1.35 | 0.70 | 0.42 | -0.38 | -47.50% | 0.00 | 4 | 43 | 0.65 | 0.03 | 0.00 | -0.05 | 10/19/2026 | 10/19/2026 4:00:22 PM EST |
| 255.00 | 0.15 | 1.20 | 0.68 | 0.37 | -0.23 | -38.34% | 0.00 | 1 | 5 | 0.57 | 0.03 | 0.00 | -0.04 | 10/19/2026 | 10/19/2026 4:00:22 PM EST |
| 260.00 | 0.00 | 2.40 | 1.20 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.01 | 0.00 | -0.02 | 9/29/2026 | 10/19/2026 4:00:22 PM EST |
| 265.00 | 0.00 | 2.35 | 1.18 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.01 | 0.00 | -0.01 | 10/9/2026 | 10/19/2026 4:00:22 PM EST |
| 270.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 10/19/2026 4:00:22 PM EST | |||
| 275.00 | 0.00 | 2.25 | 1.13 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 10/19/2026 4:00:22 PM EST |
| 280.00 | 0.00 | 2.20 | 1.10 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/19/2026 4:00:22 PM EST |
| 285.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:22 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/19/2026 4:00:22 PM EST |
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:22 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/19/2026 4:00:22 PM EST |
| 305.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/19/2026 4:00:22 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/19/2026 4:00:22 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:22 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:22 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:22 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:22 PM EST | |||
| 150.00 | 0.00 | 0.45 | 0.23 | 0.09 | -0.01 | -10.00% | 0.00 | 15 | 1,375 | 0.80 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:22 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:22 PM EST | |||
| 160.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 10/19/2026 4:00:22 PM EST | |||
| 165.00 | 0.00 | 1.80 | 0.90 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.82 | -0.01 | 0.00 | -0.03 | 10/6/2026 | 10/19/2026 4:00:22 PM EST |
| 170.00 | 0.00 | 0.65 | 0.33 | 0.20 | -1.01 | -83.48% | 0.00 | 3 | 1 | 0.57 | -0.01 | 0.00 | -0.05 | 10/19/2026 | 10/19/2026 4:00:22 PM EST |
| 175.00 | 0.00 | 0.60 | 0.30 | 0.30 | -1.30 | -81.25% | 0.00 | 33 | 22 | 0.49 | -0.03 | 0.00 | -0.06 | 10/19/2026 | 10/19/2026 4:00:22 PM EST |
| 180.00 | 0.10 | 1.60 | 0.85 | 0.55 | -0.80 | -59.26% | 0.00 | 4 | 117 | 0.42 | -0.06 | 0.01 | -0.09 | 10/19/2026 | 10/19/2026 4:00:22 PM EST |
| 182.50 | 0.05 | 1.20 | 0.63 | 0.57 | % | 0.00 | 1 | 0 | 0.35 | -0.08 | 0.01 | -0.10 | 10/19/2026 | 10/19/2026 4:00:22 PM EST | |
| 185.00 | 0.75 | 1.15 | 0.95 | 0.95 | -0.25 | -20.84% | 0.01 | 25 | 219 | 0.39 | -0.11 | 0.01 | -0.12 | 10/19/2026 | 10/19/2026 4:00:22 PM EST |
| 187.50 | 0.70 | 1.70 | 1.20 | 1.30 | % | 0.01 | 6 | 0 | 0.38 | -0.14 | 0.01 | -0.14 | 10/19/2026 | 10/19/2026 4:00:22 PM EST | |
| 190.00 | 1.40 | 1.95 | 1.68 | 1.60 | -0.50 | -23.81% | 0.01 | 171 | 356 | 0.38 | -0.18 | 0.01 | -0.15 | 10/19/2026 | 10/19/2026 4:00:22 PM EST |
| 192.50 | 1.00 | 3.20 | 2.10 | 2.44 | % | 0.01 | 39 | 0 | 0.37 | -0.22 | 0.02 | -0.17 | 10/19/2026 | 10/19/2026 4:00:22 PM EST | |
| 195.00 | 1.85 | 3.90 | 2.88 | 3.10 | -1.10 | -26.19% | 0.01 | 15 | 75 | 0.39 | -0.26 | 0.02 | -0.19 | 10/19/2026 | 10/19/2026 4:00:22 PM EST |
| 197.50 | 3.60 | 4.40 | 4.00 | 4.00 | % | 0.02 | 15 | 0 | 0.41 | -0.31 | 0.02 | -0.20 | 10/19/2026 | 10/19/2026 4:00:22 PM EST | |
| 200.00 | 3.40 | 6.50 | 4.95 | 5.00 | -1.20 | -19.36% | 0.02 | 52 | 342 | 0.36 | -0.36 | 0.02 | -0.21 | 10/19/2026 | 10/19/2026 4:00:22 PM EST |
| 202.50 | 4.60 | 7.30 | 5.95 | % | 0.03 | 0 | 0 | 0.41 | -0.42 | 0.02 | -0.22 | 10/19/2026 4:00:22 PM EST | |||
| 205.00 | 5.80 | 8.60 | 7.20 | 7.51 | -1.38 | -15.53% | 0.04 | 10 | 107 | 0.41 | -0.47 | 0.02 | -0.22 | 10/19/2026 | 10/19/2026 4:00:22 PM EST |
| 207.50 | 7.20 | 10.00 | 8.60 | % | 0.04 | 0 | 0 | 0.41 | -0.52 | 0.02 | -0.23 | 10/19/2026 4:00:22 PM EST | |||
| 210.00 | 8.70 | 11.80 | 10.25 | 11.28 | 0.00 | 0.00% | 0.05 | 0 | 475 | 0.42 | -0.57 | 0.02 | -0.22 | 10/16/2026 | 10/19/2026 4:00:22 PM EST |
| 212.50 | 10.40 | 13.30 | 11.85 | % | 0.06 | 0 | 0 | 0.42 | -0.62 | 0.02 | -0.22 | 10/19/2026 4:00:22 PM EST | |||
| 215.00 | 11.40 | 15.20 | 13.30 | 14.38 | 0.00 | 0.00% | 0.06 | 0 | 197 | 0.40 | -0.67 | 0.02 | -0.21 | 10/16/2026 | 10/19/2026 4:00:22 PM EST |
| 217.50 | 13.30 | 17.00 | 15.15 | % | 0.07 | 0 | 0 | 0.40 | -0.71 | 0.02 | -0.20 | 10/19/2026 4:00:22 PM EST | |||
| 220.00 | 15.80 | 18.90 | 17.35 | 13.50 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.42 | -0.74 | 0.02 | -0.19 | 10/9/2026 | 10/19/2026 4:00:22 PM EST |
| 222.50 | 17.30 | 21.10 | 19.20 | % | 0.09 | 0 | 0 | 0.38 | -0.78 | 0.02 | -0.18 | 10/19/2026 4:00:22 PM EST | |||
| 225.00 | 19.40 | 23.20 | 21.30 | 16.20 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.58 | -0.81 | 0.01 | -0.16 | 10/9/2026 | 10/19/2026 4:00:22 PM EST |
| 227.50 | 21.60 | 25.40 | 23.50 | % | 0.10 | 0 | 0 | 0.60 | -0.83 | 0.01 | -0.15 | 10/19/2026 4:00:22 PM EST | |||
| 230.00 | 24.50 | 27.40 | 25.95 | 32.64 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.59 | -0.85 | 0.01 | -0.14 | 10/13/2026 | 10/19/2026 4:00:22 PM EST |
| 235.00 | 28.50 | 32.30 | 30.40 | % | 0.13 | 0 | 0 | 0.65 | -0.90 | 0.01 | -0.11 | 10/19/2026 4:00:22 PM EST | |||
| 240.00 | 33.30 | 36.90 | 35.10 | % | 0.15 | 0 | 0 | 0.68 | -0.92 | 0.01 | -0.10 | 10/19/2026 4:00:22 PM EST | |||
| 245.00 | 38.20 | 41.80 | 40.00 | % | 0.16 | 0 | 0 | 0.73 | -0.94 | 0.01 | -0.08 | 10/19/2026 4:00:22 PM EST | |||
| 250.00 | 43.10 | 46.70 | 44.90 | 50.05 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.77 | -0.97 | 0.00 | -0.05 | 9/28/2026 | 10/19/2026 4:00:22 PM EST |
| 255.00 | 48.00 | 51.70 | 49.85 | % | 0.20 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.04 | 10/19/2026 4:00:22 PM EST | |||
| 260.00 | 53.00 | 56.60 | 54.80 | % | 0.21 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.02 | 10/19/2026 4:00:22 PM EST | |||
| 265.00 | 58.00 | 61.90 | 59.95 | % | 0.23 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 10/19/2026 4:00:22 PM EST | |||
| 270.00 | 63.00 | 67.00 | 65.00 | % | 0.24 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 10/19/2026 4:00:22 PM EST | |||
| 275.00 | 68.00 | 72.00 | 70.00 | % | 0.25 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 10/19/2026 4:00:22 PM EST | |||
| 280.00 | 73.00 | 76.80 | 74.90 | % | 0.27 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:22 PM EST | |||
| 285.00 | 78.00 | 82.00 | 80.00 | % | 0.28 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:22 PM EST | |||
| 290.00 | 83.00 | 86.80 | 84.90 | % | 0.29 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:22 PM EST | |||
| 295.00 | 88.00 | 92.00 | 90.00 | % | 0.31 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:22 PM EST | |||
| 300.00 | 93.00 | 96.80 | 94.90 | % | 0.32 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:22 PM EST | |||
| 305.00 | 98.20 | 102.00 | 100.10 | % | 0.33 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:22 PM EST | |||
| 310.00 | 103.70 | 106.40 | 105.05 | % | 0.34 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:22 PM EST |