Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $207.40 as of 11/10/2026 12:29:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 91.50 | 95.20 | 93.35 | % | 0.72 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.02 | 11/10/2026 10:59:07 AM EST | |||
| 135.00 | 87.00 | 90.30 | 88.65 | 83.18 | % | 0.66 | 1 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 11/10/2026 | 11/10/2026 10:59:07 AM EST | |
| 140.00 | 82.00 | 85.30 | 83.65 | % | 0.60 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 11/10/2026 10:59:07 AM EST | |||
| 145.00 | 77.10 | 80.40 | 78.75 | % | 0.54 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.03 | 11/10/2026 10:59:07 AM EST | |||
| 150.00 | 72.40 | 75.50 | 73.95 | % | 0.49 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.04 | 11/10/2026 10:59:07 AM EST | |||
| 155.00 | 67.40 | 70.50 | 68.95 | 72.10 | % | 0.44 | 1 | 0 | 0.80 | 0.98 | 0.00 | -0.04 | 11/10/2026 | 11/10/2026 10:59:07 AM EST | |
| 160.00 | 62.60 | 65.70 | 64.15 | % | 0.40 | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.05 | 11/10/2026 10:59:07 AM EST | |||
| 165.00 | 57.80 | 60.50 | 59.15 | 53.90 | % | 0.36 | 1 | 0 | 0.73 | 0.96 | 0.00 | -0.06 | 11/10/2026 | 11/10/2026 10:59:07 AM EST | |
| 170.00 | 52.90 | 56.00 | 54.45 | 52.93 | +7.59 | +16.74% | 0.32 | 2 | 1 | 0.69 | 0.94 | 0.00 | -0.07 | 11/10/2026 | 11/10/2026 10:59:07 AM EST |
| 175.00 | 48.30 | 51.50 | 49.90 | % | 0.29 | 0 | 0 | 0.66 | 0.93 | 0.00 | -0.08 | 11/10/2026 10:59:07 AM EST | |||
| 180.00 | 43.70 | 47.00 | 45.35 | % | 0.25 | 0 | 0 | 0.50 | 0.90 | 0.00 | -0.09 | 11/10/2026 10:59:07 AM EST | |||
| 185.00 | 39.40 | 42.50 | 40.95 | 42.60 | % | 0.22 | 3 | 0 | 0.51 | 0.88 | 0.00 | -0.11 | 11/10/2026 | 11/10/2026 10:59:07 AM EST | |
| 190.00 | 35.20 | 38.40 | 36.80 | 39.00 | +12.70 | +48.29% | 0.19 | 6 | 4 | 0.53 | 0.85 | 0.01 | -0.12 | 11/10/2026 | 11/10/2026 10:59:07 AM EST |
| 195.00 | 31.20 | 34.50 | 32.85 | 30.08 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.52 | 0.81 | 0.01 | -0.13 | 11/9/2026 | 11/10/2026 10:59:07 AM EST |
| 200.00 | 27.50 | 30.90 | 29.20 | 27.20 | +6.02 | +28.43% | 0.15 | 2 | 4 | 0.52 | 0.77 | 0.01 | -0.15 | 11/10/2026 | 11/10/2026 10:59:07 AM EST |
| 205.00 | 24.30 | 26.80 | 25.55 | 24.70 | +6.50 | +35.72% | 0.12 | 3 | 4 | 0.52 | 0.73 | 0.01 | -0.16 | 11/10/2026 | 11/10/2026 10:59:07 AM EST |
| 210.00 | 21.00 | 24.20 | 22.60 | 25.00 | +9.20 | +58.23% | 0.11 | 7 | 13 | 0.52 | 0.68 | 0.01 | -0.17 | 11/10/2026 | 11/10/2026 10:59:07 AM EST |
| 215.00 | 18.30 | 21.60 | 19.95 | 20.00 | +4.50 | +29.04% | 0.09 | 5 | 17 | 0.52 | 0.63 | 0.01 | -0.17 | 11/10/2026 | 11/10/2026 10:59:07 AM EST |
| 220.00 | 15.90 | 19.40 | 17.65 | 17.20 | +6.04 | +54.13% | 0.08 | 5 | 5 | 0.53 | 0.58 | 0.01 | -0.18 | 11/10/2026 | 11/10/2026 10:59:07 AM EST |
| 225.00 | 13.70 | 16.90 | 15.30 | 15.03 | +3.33 | +28.47% | 0.07 | 16 | 4 | 0.53 | 0.53 | 0.01 | -0.18 | 11/10/2026 | 11/10/2026 10:59:07 AM EST |
| 230.00 | 11.70 | 14.90 | 13.30 | 14.50 | +5.40 | +59.35% | 0.06 | 8 | 5 | 0.54 | 0.48 | 0.01 | -0.18 | 11/10/2026 | 11/10/2026 10:59:07 AM EST |
| 235.00 | 9.90 | 13.40 | 11.65 | 11.48 | +0.32 | +2.87% | 0.05 | 1 | 1 | 0.54 | 0.43 | 0.01 | -0.18 | 11/10/2026 | 11/10/2026 10:59:07 AM EST |
| 240.00 | 8.30 | 11.60 | 9.95 | 7.77 | +0.37 | +5.00% | 0.04 | 3 | 4 | 0.54 | 0.39 | 0.01 | -0.18 | 11/10/2026 | 11/10/2026 10:59:07 AM EST |
| 245.00 | 6.80 | 10.00 | 8.40 | 8.97 | % | 0.03 | 1 | 0 | 0.53 | 0.35 | 0.01 | -0.17 | 11/10/2026 | 11/10/2026 10:59:07 AM EST | |
| 250.00 | 6.00 | 8.40 | 7.20 | 9.17 | +4.17 | +83.40% | 0.03 | 2 | 4 | 0.53 | 0.31 | 0.01 | -0.17 | 11/10/2026 | 11/10/2026 10:59:07 AM EST |
| 255.00 | 5.10 | 7.50 | 6.30 | 6.90 | +1.70 | +32.70% | 0.02 | 2 | 2 | 0.54 | 0.27 | 0.01 | -0.16 | 11/10/2026 | 11/10/2026 10:59:07 AM EST |
| 260.00 | 3.90 | 6.90 | 5.40 | 5.10 | -0.10 | -1.93% | 0.02 | 1 | 1 | 0.54 | 0.24 | 0.01 | -0.15 | 11/10/2026 | 11/10/2026 10:59:07 AM EST |
| 265.00 | 3.50 | 6.10 | 4.80 | 4.43 | +1.02 | +29.92% | 0.02 | 1 | 1 | 0.56 | 0.21 | 0.01 | -0.14 | 11/10/2026 | 11/10/2026 10:59:07 AM EST |
| 270.00 | 2.35 | 5.50 | 3.93 | % | 0.01 | 0 | 0 | 0.54 | 0.18 | 0.01 | -0.13 | 11/10/2026 10:59:07 AM EST | |||
| 275.00 | 2.85 | 4.80 | 3.83 | 3.20 | % | 0.01 | 1 | 0 | 0.53 | 0.16 | 0.01 | -0.11 | 11/10/2026 | 11/10/2026 10:59:07 AM EST | |
| 280.00 | 1.20 | 4.40 | 2.80 | 2.50 | % | 0.01 | 10 | 0 | 0.53 | 0.13 | 0.01 | -0.10 | 11/10/2026 | 11/10/2026 10:59:07 AM EST | |
| 285.00 | 0.75 | 4.10 | 2.43 | % | 0.01 | 0 | 0 | 0.53 | 0.12 | 0.00 | -0.09 | 11/10/2026 10:59:07 AM EST | |||
| 290.00 | 1.90 | 3.50 | 2.70 | 1.90 | -1.70 | -47.23% | 0.01 | 25 | 24 | 0.60 | 0.10 | 0.00 | -0.08 | 11/10/2026 | 11/10/2026 10:59:07 AM 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 | 0.20 | % | 0.01 | 1 | 0 | 1.11 | 0.00 | 0.00 | -0.02 | 11/10/2026 | 11/10/2026 10:59:07 AM EST | |
| 135.00 | 0.00 | 2.55 | 1.28 | 0.25 | % | 0.01 | 1 | 0 | 1.08 | 0.00 | 0.00 | -0.02 | 11/10/2026 | 11/10/2026 10:59:07 AM EST | |
| 140.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.02 | 11/10/2026 10:59:07 AM EST | |||
| 145.00 | 0.00 | 2.10 | 1.05 | 0.30 | % | 0.01 | 1 | 0 | 0.91 | -0.01 | 0.00 | -0.03 | 11/10/2026 | 11/10/2026 10:59:07 AM EST | |
| 150.00 | 0.15 | 1.20 | 0.68 | 0.57 | -0.01 | -1.73% | 0.00 | 2 | 27 | 0.64 | -0.02 | 0.00 | -0.04 | 11/10/2026 | 11/10/2026 10:59:07 AM EST |
| 155.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.04 | 11/10/2026 10:59:07 AM EST | |||
| 160.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.81 | -0.03 | 0.00 | -0.05 | 11/10/2026 10:59:07 AM EST | |||
| 165.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.75 | -0.04 | 0.00 | -0.06 | 11/10/2026 10:59:07 AM EST | |||
| 170.00 | 0.50 | 2.95 | 1.73 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.55 | -0.06 | 0.00 | -0.07 | 11/6/2026 | 11/10/2026 10:59:07 AM EST |
| 175.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.67 | -0.07 | 0.00 | -0.08 | 11/10/2026 10:59:07 AM EST | |||
| 180.00 | 1.35 | 3.40 | 2.38 | 1.50 | -2.50 | -62.50% | 0.01 | 1 | 1 | 0.55 | -0.10 | 0.00 | -0.09 | 11/10/2026 | 11/10/2026 10:59:07 AM EST |
| 185.00 | 1.85 | 4.10 | 2.98 | % | 0.02 | 0 | 0 | 0.52 | -0.12 | 0.00 | -0.11 | 11/10/2026 10:59:07 AM EST | |||
| 190.00 | 2.80 | 4.10 | 3.45 | 3.20 | -3.20 | -50.00% | 0.02 | 46 | 204 | 0.49 | -0.15 | 0.01 | -0.12 | 11/10/2026 | 11/10/2026 10:59:07 AM EST |
| 195.00 | 2.50 | 6.30 | 4.40 | 4.40 | % | 0.02 | 1 | 0 | 0.48 | -0.19 | 0.01 | -0.13 | 11/10/2026 | 11/10/2026 10:59:07 AM EST | |
| 200.00 | 5.30 | 7.30 | 6.30 | 6.00 | % | 0.03 | 96 | 0 | 0.50 | -0.23 | 0.01 | -0.15 | 11/10/2026 | 11/10/2026 10:59:07 AM EST | |
| 205.00 | 5.70 | 9.30 | 7.50 | 7.55 | % | 0.04 | 1 | 0 | 0.48 | -0.27 | 0.01 | -0.16 | 11/10/2026 | 11/10/2026 10:59:07 AM EST | |
| 210.00 | 8.30 | 10.80 | 9.55 | 9.61 | -3.94 | -29.08% | 0.05 | 9 | 1 | 0.49 | -0.32 | 0.01 | -0.17 | 11/10/2026 | 11/10/2026 10:59:07 AM EST |
| 215.00 | 10.60 | 13.00 | 11.80 | 11.86 | -6.54 | -35.55% | 0.05 | 6 | 1 | 0.50 | -0.37 | 0.01 | -0.17 | 11/10/2026 | 11/10/2026 10:59:07 AM EST |
| 220.00 | 12.80 | 16.00 | 14.40 | 23.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.50 | -0.42 | 0.01 | -0.18 | 11/9/2026 | 11/10/2026 10:59:07 AM EST |
| 225.00 | 15.40 | 18.50 | 16.95 | % | 0.08 | 0 | 0 | 0.51 | -0.47 | 0.01 | -0.18 | 11/10/2026 10:59:07 AM EST | |||
| 230.00 | 18.70 | 21.50 | 20.10 | 27.00 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.51 | -0.52 | 0.01 | -0.18 | 11/9/2026 | 11/10/2026 10:59:07 AM EST |
| 235.00 | 21.80 | 25.00 | 23.40 | % | 0.10 | 0 | 0 | 0.51 | -0.57 | 0.01 | -0.18 | 11/10/2026 10:59:07 AM EST | |||
| 240.00 | 25.10 | 28.00 | 26.55 | % | 0.11 | 0 | 0 | 0.51 | -0.61 | 0.01 | -0.18 | 11/10/2026 10:59:07 AM EST | |||
| 245.00 | 28.70 | 32.00 | 30.35 | % | 0.12 | 0 | 0 | 0.51 | -0.65 | 0.01 | -0.17 | 11/10/2026 10:59:07 AM EST | |||
| 250.00 | 32.70 | 35.50 | 34.10 | % | 0.14 | 0 | 0 | 0.51 | -0.69 | 0.01 | -0.17 | 11/10/2026 10:59:07 AM EST | |||
| 255.00 | 36.30 | 39.50 | 37.90 | 40.90 | % | 0.15 | 1 | 0 | 0.51 | -0.73 | 0.01 | -0.16 | 11/10/2026 | 11/10/2026 10:59:07 AM EST | |
| 260.00 | 40.70 | 43.70 | 42.20 | % | 0.16 | 0 | 0 | 0.51 | -0.76 | 0.01 | -0.15 | 11/10/2026 10:59:07 AM EST | |||
| 265.00 | 44.60 | 47.90 | 46.25 | % | 0.17 | 0 | 0 | 0.50 | -0.79 | 0.01 | -0.14 | 11/10/2026 10:59:07 AM EST | |||
| 270.00 | 48.90 | 52.20 | 50.55 | % | 0.19 | 0 | 0 | 0.51 | -0.82 | 0.01 | -0.13 | 11/10/2026 10:59:07 AM EST | |||
| 275.00 | 53.40 | 56.70 | 55.05 | % | 0.20 | 0 | 0 | 0.51 | -0.84 | 0.01 | -0.11 | 11/10/2026 10:59:07 AM EST | |||
| 280.00 | 58.00 | 61.20 | 59.60 | % | 0.21 | 0 | 0 | 0.50 | -0.87 | 0.01 | -0.10 | 11/10/2026 10:59:07 AM EST | |||
| 285.00 | 62.60 | 65.90 | 64.25 | % | 0.23 | 0 | 0 | 0.50 | -0.89 | 0.00 | -0.09 | 11/10/2026 10:59:07 AM EST | |||
| 290.00 | 67.30 | 70.60 | 68.95 | % | 0.24 | 0 | 0 | 0.49 | -0.90 | 0.00 | -0.08 | 11/10/2026 10:59:07 AM EST |