Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $206.85 as of 10/26/2026 9:33:24 AM 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 | 102.10 | 105.00 | 103.55 | 156.00 | 0.00 | 0.00% | 1.04 | 0 | 3 | 1.23 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 10/26/2026 1:58:58 PM EST |
| 105.00 | 97.10 | 100.00 | 98.55 | 134.80 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 10/26/2026 1:58:58 PM EST |
| 110.00 | 92.20 | 95.00 | 93.60 | 109.51 | 0.00 | 0.00% | 0.85 | 0 | 12 | 1.02 | 1.00 | 0.00 | -0.01 | 9/2/2026 | 10/26/2026 1:58:58 PM EST |
| 115.00 | 87.20 | 90.30 | 88.75 | 91.80 | 0.00 | 0.00% | 0.77 | 0 | 34 | 0.97 | 1.00 | 0.00 | -0.02 | 10/15/2026 | 10/26/2026 1:58:58 PM EST |
| 120.00 | 82.30 | 85.40 | 83.85 | 95.61 | 0.00 | 0.00% | 0.70 | 0 | 63 | 0.97 | 1.00 | 0.00 | -0.02 | 9/15/2026 | 10/26/2026 1:58:58 PM EST |
| 125.00 | 77.40 | 80.20 | 78.80 | 91.42 | 0.00 | 0.00% | 0.63 | 0 | 79 | 0.85 | 0.99 | 0.00 | -0.02 | 9/15/2026 | 10/26/2026 1:58:58 PM EST |
| 130.00 | 72.20 | 75.60 | 73.90 | 107.77 | 0.00 | 0.00% | 0.57 | 0 | 78 | 0.82 | 0.99 | 0.00 | -0.03 | 8/26/2026 | 10/26/2026 1:58:58 PM EST |
| 135.00 | 67.30 | 70.70 | 69.00 | 69.43 | 0.00 | 0.00% | 0.51 | 0 | 87 | 0.77 | 0.98 | 0.00 | -0.04 | 10/14/2026 | 10/26/2026 1:58:58 PM EST |
| 140.00 | 62.70 | 65.30 | 64.00 | 68.00 | 0.00 | 0.00% | 0.46 | 0 | 86 | 0.64 | 0.98 | 0.00 | -0.04 | 10/14/2026 | 10/26/2026 1:58:58 PM EST |
| 145.00 | 58.10 | 60.30 | 59.20 | 91.97 | 0.00 | 0.00% | 0.41 | 0 | 68 | 0.64 | 0.97 | 0.00 | -0.05 | 8/24/2026 | 10/26/2026 1:58:58 PM EST |
| 150.00 | 53.10 | 55.70 | 54.40 | 60.00 | 0.00 | 0.00% | 0.36 | 0 | 85 | 0.62 | 0.95 | 0.00 | -0.06 | 10/1/2026 | 10/26/2026 1:58:58 PM EST |
| 155.00 | 48.80 | 51.50 | 50.15 | 69.40 | 0.00 | 0.00% | 0.32 | 0 | 73 | 0.63 | 0.93 | 0.00 | -0.07 | 8/31/2026 | 10/26/2026 1:58:58 PM EST |
| 160.00 | 44.20 | 46.80 | 45.50 | 47.75 | 0.00 | 0.00% | 0.28 | 0 | 147 | 0.47 | 0.91 | 0.00 | -0.08 | 10/14/2026 | 10/26/2026 1:58:58 PM EST |
| 165.00 | 39.80 | 42.50 | 41.15 | 44.00 | 0.00 | 0.00% | 0.25 | 0 | 29 | 0.47 | 0.88 | 0.00 | -0.09 | 10/14/2026 | 10/26/2026 1:58:58 PM EST |
| 170.00 | 35.70 | 38.70 | 37.20 | 41.50 | 0.00 | 0.00% | 0.22 | 0 | 100 | 0.50 | 0.85 | 0.01 | -0.11 | 10/15/2026 | 10/26/2026 1:58:58 PM EST |
| 175.00 | 31.80 | 34.50 | 33.15 | 33.30 | -4.20 | -11.20% | 0.19 | 11 | 37 | 0.49 | 0.81 | 0.01 | -0.12 | 10/26/2026 | 10/26/2026 1:58:58 PM EST |
| 180.00 | 28.30 | 30.70 | 29.50 | 35.60 | 0.00 | 0.00% | 0.16 | 0 | 107 | 0.50 | 0.77 | 0.01 | -0.13 | 10/22/2026 | 10/26/2026 1:58:58 PM EST |
| 185.00 | 25.20 | 27.00 | 26.10 | 31.90 | 0.00 | 0.00% | 0.14 | 0 | 31 | 0.50 | 0.73 | 0.01 | -0.14 | 10/22/2026 | 10/26/2026 1:58:58 PM EST |
| 190.00 | 22.00 | 24.20 | 23.10 | 22.48 | -1.92 | -7.87% | 0.12 | 3 | 576 | 0.50 | 0.68 | 0.01 | -0.15 | 10/26/2026 | 10/26/2026 1:58:58 PM EST |
| 195.00 | 20.20 | 21.00 | 20.60 | 21.59 | 0.00 | 0.00% | 0.11 | 0 | 555 | 0.51 | 0.63 | 0.01 | -0.16 | 10/23/2026 | 10/26/2026 1:58:58 PM EST |
| 200.00 | 17.50 | 18.50 | 18.00 | 18.00 | -1.80 | -9.10% | 0.09 | 12 | 1,866 | 0.52 | 0.58 | 0.01 | -0.16 | 10/26/2026 | 10/26/2026 1:58:58 PM EST |
| 210.00 | 13.20 | 14.00 | 13.60 | 13.75 | -0.89 | -6.08% | 0.06 | 13 | 1,734 | 0.53 | 0.48 | 0.01 | -0.16 | 10/26/2026 | 10/26/2026 1:58:58 PM EST |
| 220.00 | 9.90 | 10.60 | 10.25 | 10.40 | -1.70 | -14.05% | 0.05 | 108 | 2,643 | 0.53 | 0.39 | 0.01 | -0.16 | 10/26/2026 | 10/26/2026 1:58:58 PM EST |
| 230.00 | 7.70 | 8.20 | 7.95 | 7.80 | -0.81 | -9.41% | 0.03 | 81 | 4,150 | 0.55 | 0.32 | 0.01 | -0.15 | 10/26/2026 | 10/26/2026 1:58:58 PM EST |
| 240.00 | 5.70 | 6.10 | 5.90 | 5.80 | -0.70 | -10.77% | 0.02 | 87 | 1,135 | 0.55 | 0.25 | 0.01 | -0.13 | 10/26/2026 | 10/26/2026 1:58:58 PM EST |
| 250.00 | 4.10 | 4.50 | 4.30 | 4.42 | -0.38 | -7.92% | 0.02 | 221 | 5,083 | 0.57 | 0.20 | 0.01 | -0.12 | 10/26/2026 | 10/26/2026 1:58:58 PM EST |
| 260.00 | 3.00 | 3.70 | 3.35 | 3.00 | -0.80 | -21.06% | 0.01 | 12 | 1,359 | 0.57 | 0.16 | 0.01 | -0.10 | 10/26/2026 | 10/26/2026 1:58:58 PM EST |
| 270.00 | 2.10 | 2.80 | 2.45 | 2.50 | -0.57 | -18.57% | 0.01 | 9 | 2,192 | 0.58 | 0.12 | 0.00 | -0.09 | 10/26/2026 | 10/26/2026 1:58:58 PM EST |
| 280.00 | 1.70 | 2.10 | 1.90 | 1.89 | -0.41 | -17.83% | 0.01 | 31 | 748 | 0.59 | 0.10 | 0.00 | -0.08 | 10/26/2026 | 10/26/2026 1:58:58 PM EST |
| 290.00 | 1.10 | 1.85 | 1.48 | 1.50 | -0.20 | -11.77% | 0.01 | 16 | 1,893 | 0.60 | 0.08 | 0.00 | -0.06 | 10/26/2026 | 10/26/2026 1:58:58 PM EST |
| 300.00 | 1.05 | 1.15 | 1.10 | 1.10 | -0.45 | -29.04% | 0.00 | 133 | 3,931 | 0.61 | 0.06 | 0.00 | -0.05 | 10/26/2026 | 10/26/2026 1:58:58 PM EST |
| 310.00 | 0.80 | 1.15 | 0.98 | 1.00 | -0.14 | -12.29% | 0.00 | 5 | 1,081 | 0.63 | 0.05 | 0.00 | -0.04 | 10/26/2026 | 10/26/2026 1:58:58 PM EST |
| 320.00 | 0.35 | 1.00 | 0.68 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 3,844 | 0.62 | 0.04 | 0.00 | -0.04 | 10/23/2026 | 10/26/2026 1:58:58 PM EST |
| 330.00 | 0.40 | 1.00 | 0.70 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.66 | 0.03 | 0.00 | -0.03 | 10/23/2026 | 10/26/2026 1:58:58 PM EST |
| 340.00 | 0.20 | 0.85 | 0.53 | 0.50 | -0.10 | -16.67% | 0.00 | 16 | 451 | 0.68 | 0.02 | 0.00 | -0.02 | 10/26/2026 | 10/26/2026 1:58:58 PM EST |
| 350.00 | 0.35 | 0.70 | 0.53 | 0.45 | -0.25 | -35.72% | 0.00 | 31 | 2,397 | 0.69 | 0.02 | 0.00 | -0.02 | 10/26/2026 | 10/26/2026 1:58:58 PM EST |
| 360.00 | 0.05 | 0.80 | 0.43 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 544 | 0.66 | 0.01 | 0.00 | -0.02 | 10/20/2026 | 10/26/2026 1:58:58 PM EST |
| 370.00 | 0.15 | 0.60 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.70 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/26/2026 1:58:58 PM EST |
| 380.00 | 0.15 | 0.30 | 0.23 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 785 | 0.71 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/26/2026 1:58:58 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 | 0.94 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/26/2026 1:58:58 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.79 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 10/26/2026 1:58:58 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 | 10/26/2026 1:58:58 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 | 10/26/2026 1:58:58 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.70 | 0.00 | 0.00 | -0.02 | 9/15/2026 | 10/26/2026 1:58:58 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 | 10/26/2026 1:58:58 PM EST |
| 130.00 | 0.10 | 0.45 | 0.28 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.57 | -0.01 | 0.00 | -0.03 | 10/20/2026 | 10/26/2026 1:58:58 PM EST |
| 135.00 | 0.05 | 0.60 | 0.33 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.52 | -0.02 | 0.00 | -0.04 | 10/22/2026 | 10/26/2026 1:58:58 PM EST |
| 140.00 | 0.25 | 0.65 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.53 | -0.02 | 0.00 | -0.04 | 10/23/2026 | 10/26/2026 1:58:58 PM EST |
| 145.00 | 0.25 | 0.80 | 0.53 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.50 | -0.03 | 0.00 | -0.05 | 10/9/2026 | 10/26/2026 1:58:58 PM EST |
| 150.00 | 0.65 | 0.95 | 0.80 | 0.90 | +0.25 | +38.47% | 0.01 | 37 | 790 | 0.51 | -0.05 | 0.00 | -0.06 | 10/26/2026 | 10/26/2026 1:58:58 PM EST |
| 155.00 | 1.00 | 1.60 | 1.30 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 241 | 0.52 | -0.07 | 0.00 | -0.07 | 10/22/2026 | 10/26/2026 1:58:58 PM EST |
| 160.00 | 1.70 | 1.90 | 1.80 | 1.90 | +0.45 | +31.04% | 0.01 | 6,137 | 418 | 0.52 | -0.09 | 0.00 | -0.08 | 10/26/2026 | 10/26/2026 1:58:58 PM EST |
| 165.00 | 1.95 | 3.10 | 2.53 | 2.71 | +0.34 | +14.35% | 0.02 | 2 | 993 | 0.51 | -0.12 | 0.00 | -0.09 | 10/26/2026 | 10/26/2026 1:58:58 PM EST |
| 170.00 | 2.90 | 3.80 | 3.35 | 3.30 | +0.10 | +3.13% | 0.02 | 1 | 1,063 | 0.51 | -0.15 | 0.01 | -0.11 | 10/26/2026 | 10/26/2026 1:58:58 PM EST |
| 175.00 | 3.90 | 4.90 | 4.40 | 4.70 | +0.51 | +12.18% | 0.03 | 21 | 615 | 0.51 | -0.18 | 0.01 | -0.12 | 10/26/2026 | 10/26/2026 1:58:58 PM EST |
| 180.00 | 5.40 | 6.00 | 5.70 | 5.80 | +0.80 | +16.00% | 0.03 | 3 | 812 | 0.50 | -0.23 | 0.01 | -0.13 | 10/26/2026 | 10/26/2026 1:58:58 PM EST |
| 185.00 | 7.10 | 7.70 | 7.40 | 7.45 | +1.55 | +26.28% | 0.04 | 2 | 356 | 0.51 | -0.27 | 0.01 | -0.14 | 10/26/2026 | 10/26/2026 1:58:58 PM EST |
| 190.00 | 9.10 | 9.50 | 9.30 | 9.50 | +2.21 | +30.32% | 0.05 | 1 | 1,084 | 0.51 | -0.32 | 0.01 | -0.15 | 10/26/2026 | 10/26/2026 1:58:58 PM EST |
| 195.00 | 11.00 | 11.70 | 11.35 | 11.50 | +0.90 | +8.50% | 0.06 | 16 | 706 | 0.51 | -0.37 | 0.01 | -0.16 | 10/26/2026 | 10/26/2026 1:58:58 PM EST |
| 200.00 | 13.60 | 14.10 | 13.85 | 14.20 | +0.30 | +2.16% | 0.07 | 50 | 1,892 | 0.52 | -0.42 | 0.01 | -0.16 | 10/26/2026 | 10/26/2026 1:58:58 PM EST |
| 210.00 | 19.10 | 19.80 | 19.45 | 20.10 | +1.60 | +8.65% | 0.09 | 58 | 1,801 | 0.52 | -0.52 | 0.01 | -0.16 | 10/26/2026 | 10/26/2026 1:58:58 PM EST |
| 220.00 | 25.80 | 26.70 | 26.25 | 21.80 | 0.00 | 0.00% | 0.12 | 0 | 548 | 0.54 | -0.61 | 0.01 | -0.16 | 10/22/2026 | 10/26/2026 1:58:58 PM EST |
| 230.00 | 33.00 | 34.40 | 33.70 | 31.20 | 0.00 | 0.00% | 0.15 | 0 | 1,150 | 0.54 | -0.68 | 0.01 | -0.15 | 10/23/2026 | 10/26/2026 1:58:58 PM EST |
| 240.00 | 41.00 | 42.50 | 41.75 | 46.20 | 0.00 | 0.00% | 0.17 | 0 | 334 | 0.54 | -0.75 | 0.01 | -0.13 | 10/13/2026 | 10/26/2026 1:58:58 PM EST |
| 250.00 | 49.50 | 51.70 | 50.60 | 49.00 | 0.00 | 0.00% | 0.20 | 0 | 281 | 0.55 | -0.80 | 0.01 | -0.12 | 10/16/2026 | 10/26/2026 1:58:58 PM EST |
| 260.00 | 58.50 | 61.10 | 59.80 | 55.75 | 0.00 | 0.00% | 0.23 | 0 | 458 | 0.58 | -0.84 | 0.01 | -0.10 | 9/30/2026 | 10/26/2026 1:58:58 PM EST |
| 270.00 | 67.60 | 70.40 | 69.00 | 59.00 | 0.00 | 0.00% | 0.26 | 0 | 455 | 0.67 | -0.88 | 0.00 | -0.09 | 9/15/2026 | 10/26/2026 1:58:58 PM EST |
| 280.00 | 77.00 | 79.50 | 78.25 | 51.63 | 0.00 | 0.00% | 0.28 | 0 | 18 | 0.67 | -0.90 | 0.00 | -0.08 | 8/28/2026 | 10/26/2026 1:58:58 PM EST |
| 290.00 | 86.80 | 89.40 | 88.10 | % | 0.30 | 0 | 13 | 0.71 | -0.92 | 0.00 | -0.06 | 10/26/2026 1:58:58 PM EST | |||
| 300.00 | 96.60 | 98.80 | 97.70 | 80.30 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.71 | -0.94 | 0.00 | -0.05 | 8/31/2026 | 10/26/2026 1:58:58 PM EST |
| 310.00 | 106.20 | 109.20 | 107.70 | % | 0.35 | 0 | 0 | 0.79 | -0.95 | 0.00 | -0.04 | 10/26/2026 1:58:58 PM EST | |||
| 320.00 | 115.60 | 119.30 | 117.45 | % | 0.37 | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.04 | 10/26/2026 1:58:58 PM EST | |||
| 330.00 | 125.40 | 129.40 | 127.40 | % | 0.39 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.03 | 10/26/2026 1:58:58 PM EST | |||
| 340.00 | 136.30 | 139.40 | 137.85 | % | 0.41 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.02 | 10/26/2026 1:58:58 PM EST | |||
| 350.00 | 146.10 | 149.30 | 147.70 | % | 0.42 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.02 | 10/26/2026 1:58:58 PM EST | |||
| 360.00 | 156.10 | 159.10 | 157.60 | % | 0.44 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.02 | 10/26/2026 1:58:58 PM EST | |||
| 370.00 | 166.00 | 169.30 | 167.65 | % | 0.45 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 10/26/2026 1:58:58 PM EST | |||
| 380.00 | 176.00 | 179.30 | 177.65 | % | 0.47 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 10/26/2026 1:58:58 PM EST |