Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $203.07 as of 10/27/2026 5:19:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 100.40 | 104.20 | 102.30 | 156.00 | 0.00 | 0.00% | 1.02 | 0 | 3 | 1.28 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 10/27/2026 4:00:00 PM EST |
| 105.00 | 95.30 | 99.10 | 97.20 | 134.80 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 10/27/2026 4:00:00 PM EST |
| 110.00 | 90.70 | 94.30 | 92.50 | 109.51 | 0.00 | 0.00% | 0.84 | 0 | 12 | 1.14 | 1.00 | 0.00 | -0.01 | 9/2/2026 | 10/27/2026 4:00:00 PM EST |
| 115.00 | 85.50 | 88.80 | 87.15 | 91.80 | 0.00 | 0.00% | 0.76 | 0 | 34 | 1.06 | 1.00 | 0.00 | -0.02 | 10/15/2026 | 10/27/2026 4:00:00 PM EST |
| 120.00 | 80.50 | 83.80 | 82.15 | 95.61 | 0.00 | 0.00% | 0.68 | 0 | 63 | 1.01 | 1.00 | 0.00 | -0.02 | 9/15/2026 | 10/27/2026 4:00:00 PM EST |
| 125.00 | 75.50 | 78.90 | 77.20 | 91.42 | 0.00 | 0.00% | 0.62 | 0 | 79 | 0.94 | 0.99 | 0.00 | -0.02 | 9/15/2026 | 10/27/2026 4:00:00 PM EST |
| 130.00 | 70.70 | 74.00 | 72.35 | 107.77 | 0.00 | 0.00% | 0.56 | 0 | 78 | 0.87 | 0.99 | 0.00 | -0.03 | 8/26/2026 | 10/27/2026 4:00:00 PM EST |
| 135.00 | 65.70 | 68.90 | 67.30 | 69.43 | 0.00 | 0.00% | 0.50 | 0 | 87 | 0.82 | 0.98 | 0.00 | -0.04 | 10/14/2026 | 10/27/2026 4:00:00 PM EST |
| 140.00 | 60.90 | 64.80 | 62.85 | 68.00 | 0.00 | 0.00% | 0.45 | 0 | 86 | 0.77 | 0.97 | 0.00 | -0.04 | 10/14/2026 | 10/27/2026 4:00:00 PM EST |
| 145.00 | 56.10 | 60.00 | 58.05 | 91.97 | 0.00 | 0.00% | 0.40 | 0 | 68 | 0.73 | 0.96 | 0.00 | -0.05 | 8/24/2026 | 10/27/2026 4:00:00 PM EST |
| 150.00 | 51.40 | 55.30 | 53.35 | 60.00 | 0.00 | 0.00% | 0.36 | 0 | 85 | 0.69 | 0.95 | 0.00 | -0.06 | 10/1/2026 | 10/27/2026 4:00:00 PM EST |
| 155.00 | 46.80 | 50.70 | 48.75 | 69.40 | 0.00 | 0.00% | 0.31 | 0 | 73 | 0.66 | 0.93 | 0.00 | -0.07 | 8/31/2026 | 10/27/2026 4:00:00 PM EST |
| 160.00 | 42.80 | 45.30 | 44.05 | 47.75 | 0.00 | 0.00% | 0.28 | 0 | 147 | 0.45 | 0.91 | 0.00 | -0.08 | 10/14/2026 | 10/27/2026 4:00:00 PM EST |
| 165.00 | 38.10 | 41.90 | 40.00 | 44.00 | 0.00 | 0.00% | 0.24 | 0 | 29 | 0.48 | 0.88 | 0.01 | -0.09 | 10/14/2026 | 10/27/2026 4:00:00 PM EST |
| 170.00 | 34.20 | 37.90 | 36.05 | 35.80 | -5.70 | -13.74% | 0.21 | 1 | 100 | 0.50 | 0.85 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 175.00 | 30.30 | 33.30 | 31.80 | 31.85 | -1.45 | -4.36% | 0.18 | 1 | 37 | 0.49 | 0.81 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 180.00 | 27.10 | 29.70 | 28.40 | 35.60 | 0.00 | 0.00% | 0.16 | 0 | 107 | 0.50 | 0.77 | 0.01 | -0.13 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 185.00 | 24.60 | 26.20 | 25.40 | 26.00 | -5.90 | -18.50% | 0.14 | 1 | 31 | 0.51 | 0.72 | 0.01 | -0.14 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 190.00 | 21.40 | 23.10 | 22.25 | 22.48 | 0.00 | 0.00% | 0.12 | 0 | 578 | 0.51 | 0.67 | 0.01 | -0.15 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 195.00 | 18.30 | 20.30 | 19.30 | 19.90 | -1.69 | -7.83% | 0.10 | 2 | 555 | 0.51 | 0.62 | 0.01 | -0.16 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 200.00 | 16.60 | 18.60 | 17.60 | 17.07 | -1.58 | -8.48% | 0.09 | 16 | 1,886 | 0.54 | 0.57 | 0.01 | -0.17 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 210.00 | 12.40 | 14.40 | 13.40 | 12.65 | -1.39 | -9.90% | 0.06 | 24 | 1,749 | 0.54 | 0.47 | 0.01 | -0.17 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 220.00 | 9.40 | 10.80 | 10.10 | 9.78 | -0.62 | -5.97% | 0.05 | 40 | 2,741 | 0.55 | 0.39 | 0.01 | -0.17 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 230.00 | 7.00 | 8.10 | 7.55 | 7.20 | -0.91 | -11.23% | 0.03 | 292 | 4,163 | 0.55 | 0.31 | 0.01 | -0.15 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 240.00 | 5.10 | 6.10 | 5.60 | 5.40 | -0.46 | -7.85% | 0.02 | 26 | 1,149 | 0.56 | 0.25 | 0.01 | -0.14 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 250.00 | 3.80 | 4.70 | 4.25 | 4.00 | -0.42 | -9.51% | 0.02 | 49 | 5,228 | 0.57 | 0.19 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 260.00 | 2.50 | 3.30 | 2.90 | 3.02 | -0.35 | -10.39% | 0.01 | 189 | 1,359 | 0.56 | 0.15 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 270.00 | 2.00 | 2.80 | 2.40 | 2.50 | 0.00 | 0.00% | 0.01 | 2 | 2,199 | 0.59 | 0.11 | 0.00 | -0.09 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 280.00 | 1.65 | 2.00 | 1.83 | 1.75 | -0.14 | -7.41% | 0.01 | 25 | 766 | 0.60 | 0.09 | 0.00 | -0.07 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 290.00 | 0.95 | 1.70 | 1.33 | 1.60 | +0.10 | +6.67% | 0.00 | 3 | 1,883 | 0.60 | 0.07 | 0.00 | -0.06 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 300.00 | 1.00 | 1.40 | 1.20 | 1.10 | -0.05 | -4.35% | 0.00 | 11 | 4,067 | 0.63 | 0.05 | 0.00 | -0.05 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 310.00 | 0.35 | 1.15 | 0.75 | 0.92 | +0.02 | +2.23% | 0.00 | 20 | 1,081 | 0.64 | 0.04 | 0.00 | -0.04 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 320.00 | 0.35 | 1.15 | 0.75 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 3,844 | 0.64 | 0.03 | 0.00 | -0.03 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.74 | 0.02 | 0.00 | -0.02 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 340.00 | 0.10 | 0.85 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 451 | 0.61 | 0.02 | 0.00 | -0.02 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 350.00 | 0.25 | 0.50 | 0.38 | 0.36 | -0.09 | -20.00% | 0.00 | 1 | 2,381 | 0.67 | 0.01 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 360.00 | 0.05 | 0.95 | 0.50 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 544 | 0.68 | 0.01 | 0.00 | -0.01 | 10/20/2026 | 10/27/2026 4:00:00 PM EST |
| 370.00 | 0.05 | 1.00 | 0.53 | 0.25 | -0.10 | -28.58% | 0.00 | 5 | 289 | 0.66 | 0.01 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 380.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 4 | 785 | 0.71 | 0.01 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.95 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 1.20 | 0.60 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.06 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 10/27/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.78 | 0.00 | 0.00 | -0.01 | 9/2/2026 | 10/27/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.73 | 0.00 | 0.00 | -0.02 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.87 | 0.00 | 0.00 | -0.02 | 9/15/2026 | 10/27/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.66 | -0.01 | 0.00 | -0.02 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 130.00 | 0.05 | 0.50 | 0.28 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.57 | -0.01 | 0.00 | -0.03 | 10/20/2026 | 10/27/2026 4:00:00 PM EST |
| 135.00 | 0.05 | 0.75 | 0.40 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.53 | -0.02 | 0.00 | -0.04 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 140.00 | 0.15 | 0.75 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.52 | -0.03 | 0.00 | -0.04 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 145.00 | 0.30 | 1.30 | 0.80 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.54 | -0.04 | 0.00 | -0.05 | 10/9/2026 | 10/27/2026 4:00:00 PM EST |
| 150.00 | 0.45 | 1.15 | 0.80 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 793 | 0.50 | -0.05 | 0.00 | -0.06 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 155.00 | 0.95 | 1.50 | 1.23 | 1.23 | +0.23 | +23.00% | 0.01 | 1 | 241 | 0.51 | -0.07 | 0.00 | -0.07 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 160.00 | 1.50 | 1.80 | 1.65 | 1.80 | +0.10 | +5.89% | 0.01 | 389 | 6,523 | 0.50 | -0.09 | 0.00 | -0.08 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 165.00 | 1.25 | 3.00 | 2.13 | 2.60 | -0.11 | -4.06% | 0.01 | 44 | 994 | 0.46 | -0.12 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 170.00 | 2.90 | 3.90 | 3.40 | 3.20 | -0.10 | -3.03% | 0.02 | 2 | 1,063 | 0.49 | -0.15 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 175.00 | 3.80 | 4.80 | 4.30 | 4.60 | -0.10 | -2.13% | 0.02 | 3 | 616 | 0.49 | -0.19 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 180.00 | 5.50 | 6.30 | 5.90 | 5.90 | +0.10 | +1.73% | 0.03 | 292 | 812 | 0.51 | -0.23 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 185.00 | 7.20 | 7.90 | 7.55 | 7.13 | -0.32 | -4.30% | 0.04 | 1 | 358 | 0.51 | -0.28 | 0.01 | -0.14 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 190.00 | 9.40 | 10.00 | 9.70 | 9.70 | +0.20 | +2.11% | 0.05 | 12 | 1,084 | 0.52 | -0.33 | 0.01 | -0.15 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 195.00 | 11.00 | 12.30 | 11.65 | 12.10 | +0.60 | +5.22% | 0.06 | 504 | 700 | 0.51 | -0.38 | 0.01 | -0.16 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 200.00 | 14.00 | 14.80 | 14.40 | 14.80 | +1.20 | +8.83% | 0.07 | 31 | 1,910 | 0.52 | -0.43 | 0.01 | -0.17 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 210.00 | 19.20 | 22.30 | 20.75 | 20.10 | 0.00 | 0.00% | 0.10 | 0 | 1,760 | 0.55 | -0.53 | 0.01 | -0.17 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 220.00 | 26.30 | 27.70 | 27.00 | 26.50 | +4.70 | +21.56% | 0.12 | 2 | 548 | 0.54 | -0.61 | 0.01 | -0.17 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 230.00 | 33.70 | 36.10 | 34.90 | 31.20 | 0.00 | 0.00% | 0.15 | 0 | 1,150 | 0.56 | -0.69 | 0.01 | -0.15 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 240.00 | 42.00 | 44.80 | 43.40 | 46.20 | 0.00 | 0.00% | 0.18 | 0 | 334 | 0.58 | -0.75 | 0.01 | -0.14 | 10/13/2026 | 10/27/2026 4:00:00 PM EST |
| 250.00 | 50.50 | 53.00 | 51.75 | 49.00 | 0.00 | 0.00% | 0.21 | 0 | 281 | 0.58 | -0.81 | 0.01 | -0.12 | 10/16/2026 | 10/27/2026 4:00:00 PM EST |
| 260.00 | 59.60 | 62.00 | 60.80 | 55.75 | 0.00 | 0.00% | 0.23 | 0 | 458 | 0.59 | -0.85 | 0.01 | -0.10 | 9/30/2026 | 10/27/2026 4:00:00 PM EST |
| 270.00 | 68.90 | 71.40 | 70.15 | 59.00 | 0.00 | 0.00% | 0.26 | 0 | 455 | 0.60 | -0.89 | 0.00 | -0.09 | 9/15/2026 | 10/27/2026 4:00:00 PM EST |
| 280.00 | 77.90 | 81.10 | 79.50 | 51.63 | 0.00 | 0.00% | 0.28 | 0 | 18 | 0.74 | -0.91 | 0.00 | -0.07 | 8/28/2026 | 10/27/2026 4:00:00 PM EST |
| 290.00 | 87.50 | 91.00 | 89.25 | % | 0.31 | 0 | 13 | 0.79 | -0.93 | 0.00 | -0.06 | 10/27/2026 4:00:00 PM EST | |||
| 300.00 | 96.90 | 100.80 | 98.85 | 80.30 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.83 | -0.95 | 0.00 | -0.05 | 8/31/2026 | 10/27/2026 4:00:00 PM EST |
| 310.00 | 107.50 | 110.20 | 108.85 | % | 0.35 | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.04 | 10/27/2026 4:00:00 PM EST | |||
| 320.00 | 117.10 | 120.50 | 118.80 | % | 0.37 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.03 | 10/27/2026 4:00:00 PM EST | |||
| 330.00 | 127.20 | 130.50 | 128.85 | % | 0.39 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.02 | 10/27/2026 4:00:00 PM EST | |||
| 340.00 | 136.70 | 140.50 | 138.60 | % | 0.41 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.02 | 10/27/2026 4:00:00 PM EST | |||
| 350.00 | 146.70 | 150.50 | 148.60 | % | 0.42 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 360.00 | 156.90 | 160.40 | 158.65 | % | 0.44 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 370.00 | 166.70 | 170.50 | 168.60 | % | 0.46 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 380.00 | 176.70 | 180.50 | 178.60 | % | 0.47 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:00 PM EST |