Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $217.05 as of 3/4/2026 10:11:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 74.60 | 77.30 | 75.95 | 61.94 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.02 | 2/20/2026 | 3/4/2026 1:59:14 PM EST |
| 145.00 | 69.70 | 72.30 | 71.00 | 57.25 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.87 | 0.99 | 0.00 | -0.02 | 2/20/2026 | 3/4/2026 1:59:14 PM EST |
| 150.00 | 64.80 | 67.40 | 66.10 | 52.34 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.82 | 0.99 | 0.00 | -0.03 | 2/20/2026 | 3/4/2026 1:59:14 PM EST |
| 155.00 | 60.10 | 62.50 | 61.30 | % | 0.40 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.02 | 3/4/2026 1:59:14 PM EST | |||
| 160.00 | 55.20 | 57.60 | 56.40 | % | 0.35 | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.03 | 3/4/2026 1:59:14 PM EST | |||
| 165.00 | 50.50 | 52.80 | 51.65 | % | 0.31 | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.04 | 3/4/2026 1:59:14 PM EST | |||
| 170.00 | 45.70 | 48.20 | 46.95 | % | 0.28 | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.05 | 3/4/2026 1:59:14 PM EST | |||
| 175.00 | 41.10 | 43.40 | 42.25 | % | 0.24 | 0 | 0 | 0.47 | 0.92 | 0.00 | -0.06 | 3/4/2026 1:59:14 PM EST | |||
| 180.00 | 36.50 | 38.80 | 37.65 | 35.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.46 | 0.89 | 0.01 | -0.07 | 2/26/2026 | 3/4/2026 1:59:14 PM EST |
| 185.00 | 32.10 | 34.30 | 33.20 | % | 0.18 | 0 | 0 | 0.44 | 0.86 | 0.01 | -0.09 | 3/4/2026 1:59:14 PM EST | |||
| 190.00 | 28.00 | 28.90 | 28.45 | % | 0.15 | 0 | 0 | 0.41 | 0.83 | 0.01 | -0.10 | 3/4/2026 1:59:14 PM EST | |||
| 195.00 | 23.70 | 25.80 | 24.75 | 24.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.41 | 0.79 | 0.01 | -0.11 | 2/26/2026 | 3/4/2026 1:59:14 PM EST |
| 200.00 | 20.00 | 20.70 | 20.35 | 21.80 | 0.00 | 0.00% | 0.10 | 0 | 37 | 0.39 | 0.73 | 0.01 | -0.12 | 3/2/2026 | 3/4/2026 1:59:14 PM EST |
| 210.00 | 13.20 | 14.80 | 14.00 | 14.14 | -4.16 | -22.74% | 0.07 | 816 | 1,388 | 0.37 | 0.61 | 0.01 | -0.13 | 3/4/2026 | 3/4/2026 1:59:14 PM EST |
| 220.00 | 8.00 | 9.30 | 8.65 | 11.11 | 0.00 | 0.00% | 0.04 | 0 | 64 | 0.35 | 0.47 | 0.01 | -0.13 | 3/3/2026 | 3/4/2026 1:59:14 PM EST |
| 230.00 | 5.00 | 6.00 | 5.50 | 5.44 | -1.57 | -22.40% | 0.02 | 43 | 109 | 0.36 | 0.33 | 0.01 | -0.12 | 3/4/2026 | 3/4/2026 1:59:14 PM EST |
| 240.00 | 2.85 | 3.60 | 3.23 | 3.00 | -0.90 | -23.08% | 0.01 | 157 | 233 | 0.36 | 0.22 | 0.01 | -0.10 | 3/4/2026 | 3/4/2026 1:59:14 PM EST |
| 250.00 | 1.55 | 2.10 | 1.83 | 1.75 | -1.00 | -36.37% | 0.01 | 865 | 1,469 | 0.36 | 0.14 | 0.01 | -0.07 | 3/4/2026 | 3/4/2026 1:59:14 PM EST |
| 260.00 | 0.80 | 2.15 | 1.48 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.40 | 0.09 | 0.01 | -0.05 | 3/3/2026 | 3/4/2026 1:59:14 PM EST |
| 270.00 | 0.05 | 1.60 | 0.83 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | 0.06 | 0.00 | -0.04 | 2/27/2026 | 3/4/2026 1:59:14 PM EST |
| 280.00 | 0.10 | 1.25 | 0.68 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.41 | 0.03 | 0.00 | -0.02 | 2/26/2026 | 3/4/2026 1:59:14 PM EST |
| 290.00 | 0.00 | 1.10 | 0.55 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.01 | 0.00 | -0.01 | 2/24/2026 | 3/4/2026 1:59:14 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 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | -0.02 | 2/23/2026 | 3/4/2026 1:59:14 PM EST |
| 145.00 | 0.00 | 0.60 | 0.30 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | -0.01 | 0.00 | -0.02 | 2/20/2026 | 3/4/2026 1:59:14 PM EST |
| 150.00 | 0.00 | 0.65 | 0.33 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | -0.01 | 0.00 | -0.03 | 2/20/2026 | 3/4/2026 1:59:14 PM EST |
| 155.00 | 0.05 | 0.85 | 0.45 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | -0.02 | 0.00 | -0.02 | 3/2/2026 | 3/4/2026 1:59:14 PM EST |
| 160.00 | 0.10 | 1.00 | 0.55 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | -0.03 | 0.00 | -0.03 | 2/20/2026 | 3/4/2026 1:59:14 PM EST |
| 165.00 | 0.25 | 1.15 | 0.70 | 0.70 | -1.45 | -67.45% | 0.00 | 1 | 5 | 0.46 | -0.04 | 0.00 | -0.04 | 3/4/2026 | 3/4/2026 1:59:14 PM EST |
| 170.00 | 0.70 | 1.35 | 1.03 | 0.95 | -0.69 | -42.08% | 0.01 | 1 | 5 | 0.47 | -0.06 | 0.00 | -0.05 | 3/4/2026 | 3/4/2026 1:59:14 PM EST |
| 175.00 | 0.85 | 1.95 | 1.40 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.46 | -0.08 | 0.00 | -0.06 | 2/26/2026 | 3/4/2026 1:59:14 PM EST |
| 180.00 | 1.40 | 2.00 | 1.70 | 1.95 | +0.37 | +23.42% | 0.01 | 3 | 421 | 0.44 | -0.11 | 0.01 | -0.07 | 3/4/2026 | 3/4/2026 1:59:14 PM EST |
| 185.00 | 1.90 | 2.60 | 2.25 | 2.00 | -0.05 | -2.44% | 0.01 | 5,070 | 9 | 0.42 | -0.14 | 0.01 | -0.09 | 3/4/2026 | 3/4/2026 1:59:14 PM EST |
| 190.00 | 2.60 | 3.40 | 3.00 | 2.63 | -0.12 | -4.37% | 0.02 | 1 | 38 | 0.41 | -0.17 | 0.01 | -0.10 | 3/4/2026 | 3/4/2026 1:59:14 PM EST |
| 195.00 | 3.40 | 4.50 | 3.95 | 3.62 | +0.11 | +3.14% | 0.02 | 2 | 42 | 0.40 | -0.21 | 0.01 | -0.11 | 3/4/2026 | 3/4/2026 1:59:14 PM EST |
| 200.00 | 4.70 | 5.10 | 4.90 | 4.90 | +0.60 | +13.96% | 0.02 | 12 | 173 | 0.39 | -0.27 | 0.01 | -0.12 | 3/4/2026 | 3/4/2026 1:59:14 PM EST |
| 210.00 | 8.00 | 8.70 | 8.35 | 8.30 | +0.86 | +11.56% | 0.04 | 12 | 437 | 0.38 | -0.39 | 0.01 | -0.13 | 3/4/2026 | 3/4/2026 1:59:14 PM EST |
| 220.00 | 12.50 | 13.70 | 13.10 | 15.70 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.37 | -0.53 | 0.01 | -0.13 | 3/2/2026 | 3/4/2026 1:59:14 PM EST |
| 230.00 | 18.90 | 20.20 | 19.55 | 20.00 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.36 | -0.67 | 0.01 | -0.12 | 3/3/2026 | 3/4/2026 1:59:14 PM EST |
| 240.00 | 26.40 | 28.20 | 27.30 | % | 0.11 | 0 | 0 | 0.37 | -0.78 | 0.01 | -0.10 | 3/4/2026 1:59:14 PM EST | |||
| 250.00 | 35.00 | 37.40 | 36.20 | % | 0.14 | 0 | 0 | 0.37 | -0.86 | 0.01 | -0.07 | 3/4/2026 1:59:14 PM EST | |||
| 260.00 | 44.30 | 47.00 | 45.65 | % | 0.18 | 0 | 0 | 0.51 | -0.91 | 0.01 | -0.05 | 3/4/2026 1:59:14 PM EST | |||
| 270.00 | 54.00 | 56.70 | 55.35 | % | 0.21 | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.04 | 3/4/2026 1:59:14 PM EST | |||
| 280.00 | 63.50 | 67.40 | 65.45 | % | 0.23 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.02 | 3/4/2026 1:59:14 PM EST | |||
| 290.00 | 73.50 | 76.60 | 75.05 | % | 0.26 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 3/4/2026 1:59:14 PM EST |