Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $198.20 as of 4/1/2026 10:02:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 56.70 | 59.70 | 58.20 | 61.94 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.14 | 1.00 | 0.00 | -0.01 | 2/20/2026 | 4/1/2026 4:00:14 PM EST |
| 145.00 | 52.50 | 54.70 | 53.60 | 57.25 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.05 | 1.00 | 0.00 | -0.01 | 2/20/2026 | 4/1/2026 4:00:14 PM EST |
| 150.00 | 46.80 | 49.80 | 48.30 | 52.34 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.97 | 0.99 | 0.00 | -0.01 | 2/20/2026 | 4/1/2026 4:00:14 PM EST |
| 155.00 | 42.10 | 44.90 | 43.50 | % | 0.28 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 4/1/2026 4:00:14 PM EST | |||
| 160.00 | 37.10 | 40.00 | 38.55 | % | 0.24 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.04 | 4/1/2026 4:00:14 PM EST | |||
| 165.00 | 32.90 | 35.20 | 34.05 | % | 0.21 | 0 | 0 | 0.76 | 0.95 | 0.00 | -0.09 | 4/1/2026 4:00:14 PM EST | |||
| 167.50 | 30.10 | 32.80 | 31.45 | % | 0.19 | 0 | 0 | 0.72 | 0.94 | 0.01 | -0.09 | 4/1/2026 4:00:14 PM EST | |||
| 170.00 | 27.70 | 30.50 | 29.10 | 26.13 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.70 | 0.93 | 0.01 | -0.09 | 3/30/2026 | 4/1/2026 4:00:14 PM EST |
| 172.50 | 25.20 | 28.00 | 26.60 | % | 0.15 | 0 | 0 | 0.65 | 0.92 | 0.01 | -0.09 | 4/1/2026 4:00:14 PM EST | |||
| 175.00 | 22.60 | 25.70 | 24.15 | 31.50 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.63 | 0.92 | 0.01 | -0.10 | 3/18/2026 | 4/1/2026 4:00:14 PM EST |
| 177.50 | 21.10 | 23.40 | 22.25 | % | 0.13 | 0 | 0 | 0.45 | 0.88 | 0.01 | -0.12 | 4/1/2026 4:00:14 PM EST | |||
| 180.00 | 18.60 | 21.10 | 19.85 | 17.10 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.42 | 0.85 | 0.01 | -0.15 | 3/24/2026 | 4/1/2026 4:00:14 PM EST |
| 182.50 | 16.70 | 18.90 | 17.80 | % | 0.10 | 0 | 0 | 0.45 | 0.82 | 0.01 | -0.16 | 4/1/2026 4:00:14 PM EST | |||
| 185.00 | 14.30 | 16.30 | 15.30 | % | 0.08 | 0 | 0 | 0.40 | 0.79 | 0.02 | -0.17 | 4/1/2026 4:00:14 PM EST | |||
| 187.50 | 12.60 | 14.90 | 13.75 | 10.67 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.43 | 0.75 | 0.02 | -0.18 | 3/25/2026 | 4/1/2026 4:00:14 PM EST |
| 190.00 | 11.50 | 13.10 | 12.30 | 12.00 | 0.00 | 0.00% | 0.06 | 0 | 1,041 | 0.46 | 0.71 | 0.02 | -0.19 | 3/31/2026 | 4/1/2026 4:00:14 PM EST |
| 192.50 | 9.70 | 10.40 | 10.05 | 7.40 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.41 | 0.65 | 0.02 | -0.20 | 3/27/2026 | 4/1/2026 4:00:14 PM EST |
| 195.00 | 8.10 | 8.70 | 8.40 | 8.60 | 0.00 | 0.00% | 0.04 | 0 | 111 | 0.40 | 0.60 | 0.02 | -0.20 | 3/31/2026 | 4/1/2026 4:00:14 PM EST |
| 197.50 | 6.50 | 7.40 | 6.95 | 7.20 | +0.10 | +1.41% | 0.04 | 22 | 38 | 0.39 | 0.54 | 0.02 | -0.21 | 4/1/2026 | 4/1/2026 4:00:14 PM EST |
| 200.00 | 5.30 | 5.90 | 5.60 | 5.75 | -0.32 | -5.28% | 0.03 | 28 | 4,845 | 0.38 | 0.47 | 0.03 | -0.20 | 4/1/2026 | 4/1/2026 4:00:14 PM EST |
| 202.50 | 4.10 | 4.80 | 4.45 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.38 | 0.41 | 0.03 | -0.19 | 3/31/2026 | 4/1/2026 4:00:14 PM EST |
| 205.00 | 3.20 | 3.70 | 3.45 | 3.65 | -0.24 | -6.17% | 0.02 | 4 | 290 | 0.37 | 0.35 | 0.02 | -0.18 | 4/1/2026 | 4/1/2026 4:00:14 PM EST |
| 207.50 | 2.40 | 2.85 | 2.63 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.36 | 0.28 | 0.02 | -0.16 | 3/26/2026 | 4/1/2026 4:00:14 PM EST |
| 210.00 | 1.80 | 2.20 | 2.00 | 2.02 | -0.24 | -10.62% | 0.01 | 36 | 1,960 | 0.36 | 0.23 | 0.02 | -0.14 | 4/1/2026 | 4/1/2026 4:00:14 PM EST |
| 212.50 | 0.90 | 1.60 | 1.25 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | 0.18 | 0.02 | -0.12 | 3/31/2026 | 4/1/2026 4:00:14 PM EST |
| 215.00 | 0.90 | 3.20 | 2.05 | 1.25 | -0.14 | -10.08% | 0.01 | 1 | 32 | 0.43 | 0.14 | 0.02 | -0.10 | 4/1/2026 | 4/1/2026 4:00:14 PM EST |
| 217.50 | 0.00 | 2.80 | 1.40 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.54 | 0.11 | 0.01 | -0.08 | 3/31/2026 | 4/1/2026 4:00:14 PM EST |
| 220.00 | 0.30 | 0.75 | 0.53 | 0.66 | -0.10 | -13.16% | 0.00 | 1 | 5,086 | 0.34 | 0.09 | 0.01 | -0.08 | 4/1/2026 | 4/1/2026 4:00:14 PM EST |
| 222.50 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.43 | 0.06 | 0.01 | -0.05 | 3/27/2026 | 4/1/2026 4:00:14 PM EST |
| 225.00 | 0.20 | 0.80 | 0.50 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.39 | 0.05 | 0.01 | -0.05 | 3/24/2026 | 4/1/2026 4:00:14 PM EST |
| 230.00 | 0.00 | 0.35 | 0.18 | 0.22 | -0.13 | -37.15% | 0.00 | 31 | 1,149 | 0.42 | 0.03 | 0.00 | -0.03 | 4/1/2026 | 4/1/2026 4:00:14 PM EST |
| 235.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.50 | 0.01 | 0.00 | -0.02 | 3/25/2026 | 4/1/2026 4:00:14 PM EST |
| 240.00 | 0.00 | 1.00 | 0.50 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 617 | 0.64 | 0.01 | 0.00 | -0.01 | 3/31/2026 | 4/1/2026 4:00:14 PM EST |
| 245.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:14 PM EST | |||
| 250.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 34 | 1,007 | 0.58 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:14 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/1/2026 4:00:14 PM EST |
| 270.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 4/1/2026 4:00:14 PM EST |
| 280.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.81 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/1/2026 4:00:14 PM EST |
| 290.00 | 0.00 | 1.35 | 0.68 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 4/1/2026 4:00:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.70 | 0.85 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.23 | 0.00 | 0.00 | -0.01 | 3/20/2026 | 4/1/2026 4:00:14 PM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 6 | 4 | 0.91 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 4/1/2026 4:00:14 PM EST |
| 150.00 | 0.00 | 1.85 | 0.93 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.06 | -0.01 | 0.00 | -0.01 | 3/24/2026 | 4/1/2026 4:00:14 PM EST |
| 155.00 | 0.00 | 1.60 | 0.80 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,100 | 0.92 | -0.01 | 0.00 | -0.02 | 3/20/2026 | 4/1/2026 4:00:14 PM EST |
| 160.00 | 0.00 | 1.45 | 0.73 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.81 | -0.02 | 0.00 | -0.04 | 3/25/2026 | 4/1/2026 4:00:14 PM EST |
| 165.00 | 0.25 | 1.00 | 0.63 | 0.64 | -1.00 | -60.98% | 0.00 | 1 | 11 | 0.57 | -0.05 | 0.00 | -0.09 | 4/1/2026 | 4/1/2026 4:00:14 PM EST |
| 167.50 | 0.35 | 1.05 | 0.70 | 0.55 | % | 0.00 | 4 | 0 | 0.55 | -0.06 | 0.01 | -0.09 | 4/1/2026 | 4/1/2026 4:00:14 PM EST | |
| 170.00 | 0.45 | 1.15 | 0.80 | 0.72 | -1.03 | -58.86% | 0.00 | 1 | 18 | 0.53 | -0.07 | 0.01 | -0.09 | 4/1/2026 | 4/1/2026 4:00:14 PM EST |
| 172.50 | 0.35 | 1.90 | 1.13 | % | 0.01 | 0 | 0 | 0.53 | -0.08 | 0.01 | -0.09 | 4/1/2026 4:00:14 PM EST | |||
| 175.00 | 0.00 | 2.95 | 1.48 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.70 | -0.09 | 0.01 | -0.10 | 3/31/2026 | 4/1/2026 4:00:14 PM EST |
| 177.50 | 0.95 | 3.00 | 1.98 | 3.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | -0.12 | 0.01 | -0.12 | 3/27/2026 | 4/1/2026 4:00:14 PM EST |
| 180.00 | 0.95 | 1.95 | 1.45 | 1.20 | -1.75 | -59.33% | 0.01 | 48 | 360 | 0.45 | -0.15 | 0.01 | -0.15 | 4/1/2026 | 4/1/2026 4:00:14 PM EST |
| 182.50 | 1.45 | 1.90 | 1.68 | 1.90 | -2.20 | -53.66% | 0.01 | 1 | 111 | 0.43 | -0.18 | 0.01 | -0.16 | 4/1/2026 | 4/1/2026 4:00:14 PM EST |
| 185.00 | 1.85 | 2.30 | 2.08 | 2.20 | -2.28 | -50.90% | 0.01 | 382 | 5,312 | 0.42 | -0.21 | 0.02 | -0.17 | 4/1/2026 | 4/1/2026 4:00:14 PM EST |
| 187.50 | 2.25 | 2.80 | 2.53 | 3.30 | +0.15 | +4.77% | 0.01 | 4 | 203 | 0.41 | -0.25 | 0.02 | -0.18 | 4/1/2026 | 4/1/2026 4:00:14 PM EST |
| 190.00 | 3.00 | 3.70 | 3.35 | 2.96 | -0.89 | -23.12% | 0.02 | 22 | 131 | 0.41 | -0.29 | 0.02 | -0.19 | 4/1/2026 | 4/1/2026 4:00:14 PM EST |
| 192.50 | 3.70 | 4.40 | 4.05 | 4.15 | -0.50 | -10.76% | 0.02 | 1 | 16 | 0.40 | -0.35 | 0.02 | -0.20 | 4/1/2026 | 4/1/2026 4:00:14 PM EST |
| 195.00 | 4.50 | 5.30 | 4.90 | 4.51 | -0.99 | -18.00% | 0.03 | 39 | 141 | 0.39 | -0.40 | 0.02 | -0.20 | 4/1/2026 | 4/1/2026 4:00:14 PM EST |
| 197.50 | 5.50 | 6.30 | 5.90 | 5.70 | -0.60 | -9.53% | 0.03 | 3 | 48 | 0.38 | -0.46 | 0.02 | -0.21 | 4/1/2026 | 4/1/2026 4:00:14 PM EST |
| 200.00 | 6.50 | 7.50 | 7.00 | 6.40 | -7.95 | -55.41% | 0.04 | 43 | 197 | 0.37 | -0.53 | 0.03 | -0.20 | 4/1/2026 | 4/1/2026 4:00:14 PM EST |
| 202.50 | 7.80 | 8.80 | 8.30 | 8.70 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.36 | -0.59 | 0.03 | -0.19 | 3/31/2026 | 4/1/2026 4:00:14 PM EST |
| 205.00 | 9.40 | 11.00 | 10.20 | 11.36 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.38 | -0.65 | 0.02 | -0.18 | 3/31/2026 | 4/1/2026 4:00:14 PM EST |
| 207.50 | 10.90 | 12.90 | 11.90 | % | 0.06 | 0 | 0 | 0.37 | -0.72 | 0.02 | -0.16 | 4/1/2026 4:00:14 PM EST | |||
| 210.00 | 12.20 | 14.40 | 13.30 | 18.35 | 0.00 | 0.00% | 0.06 | 0 | 547 | 0.32 | -0.77 | 0.02 | -0.14 | 3/30/2026 | 4/1/2026 4:00:14 PM EST |
| 212.50 | 14.20 | 16.60 | 15.40 | % | 0.07 | 0 | 0 | 0.31 | -0.82 | 0.02 | -0.12 | 4/1/2026 4:00:14 PM EST | |||
| 215.00 | 16.30 | 18.80 | 17.55 | % | 0.08 | 0 | 0 | 0.46 | -0.86 | 0.02 | -0.10 | 4/1/2026 4:00:14 PM EST | |||
| 217.50 | 18.60 | 21.60 | 20.10 | % | 0.09 | 0 | 0 | 0.53 | -0.89 | 0.01 | -0.08 | 4/1/2026 4:00:14 PM EST | |||
| 220.00 | 21.00 | 24.00 | 22.50 | 19.19 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.56 | -0.91 | 0.01 | -0.08 | 3/23/2026 | 4/1/2026 4:00:14 PM EST |
| 222.50 | 23.40 | 25.80 | 24.60 | % | 0.11 | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.05 | 4/1/2026 4:00:14 PM EST | |||
| 225.00 | 25.80 | 28.80 | 27.30 | % | 0.12 | 0 | 0 | 0.61 | -0.95 | 0.01 | -0.05 | 4/1/2026 4:00:14 PM EST | |||
| 230.00 | 31.00 | 33.70 | 32.35 | 35.00 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.69 | -0.97 | 0.00 | -0.03 | 3/24/2026 | 4/1/2026 4:00:14 PM EST |
| 235.00 | 35.60 | 38.20 | 36.90 | % | 0.16 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 4/1/2026 4:00:14 PM EST | |||
| 240.00 | 40.60 | 43.10 | 41.85 | 39.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 3/19/2026 | 4/1/2026 4:00:14 PM EST |
| 245.00 | 45.60 | 48.10 | 46.85 | % | 0.19 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:14 PM EST | |||
| 250.00 | 50.60 | 53.10 | 51.85 | % | 0.21 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:14 PM EST | |||
| 260.00 | 60.70 | 63.70 | 62.20 | % | 0.24 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:14 PM EST | |||
| 270.00 | 70.70 | 73.30 | 72.00 | % | 0.27 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:14 PM EST | |||
| 280.00 | 80.70 | 83.70 | 82.20 | % | 0.29 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:14 PM EST | |||
| 290.00 | 90.60 | 93.10 | 91.85 | % | 0.32 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:14 PM EST |