Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $193.87 as of 2/18/2026 1:42:16 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 | 102.30 | 105.10 | 103.70 | 103.91 | % | 1.04 | 1 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 11:59:02 AM EST | |
| 105.00 | 97.30 | 100.20 | 98.75 | 99.71 | % | 0.94 | 3 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 11:59:02 AM EST | |
| 110.00 | 92.30 | 95.20 | 93.75 | 94.55 | % | 0.85 | 10 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 11:59:02 AM EST | |
| 115.00 | 87.30 | 90.30 | 88.80 | 89.53 | % | 0.77 | 6 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 11:59:02 AM EST | |
| 120.00 | 82.60 | 85.30 | 83.95 | 84.66 | % | 0.70 | 8 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 11:59:02 AM EST | |
| 125.00 | 77.40 | 80.40 | 78.90 | 79.65 | % | 0.63 | 6 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 11:59:02 AM EST | |
| 130.00 | 72.70 | 75.50 | 74.10 | 74.75 | % | 0.57 | 5 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 11:59:02 AM EST | |
| 135.00 | 67.60 | 70.50 | 69.05 | 70.11 | % | 0.51 | 1 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 2/19/2026 | 2/19/2026 11:59:02 AM EST | |
| 140.00 | 62.90 | 65.60 | 64.25 | % | 0.46 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 2/19/2026 11:59:02 AM EST | |||
| 145.00 | 57.80 | 60.70 | 59.25 | % | 0.41 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.03 | 2/19/2026 11:59:02 AM EST | |||
| 150.00 | 53.10 | 55.90 | 54.50 | 45.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.71 | 0.98 | 0.00 | -0.03 | 2/13/2026 | 2/19/2026 11:59:02 AM EST |
| 155.00 | 48.20 | 51.10 | 49.65 | % | 0.32 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.04 | 2/19/2026 11:59:02 AM EST | |||
| 160.00 | 43.50 | 46.40 | 44.95 | % | 0.28 | 0 | 0 | 0.63 | 0.95 | 0.00 | -0.05 | 2/19/2026 11:59:02 AM EST | |||
| 165.00 | 38.80 | 41.70 | 40.25 | % | 0.24 | 0 | 0 | 0.59 | 0.92 | 0.00 | -0.07 | 2/19/2026 11:59:02 AM EST | |||
| 170.00 | 34.50 | 37.10 | 35.80 | % | 0.21 | 0 | 0 | 0.43 | 0.89 | 0.01 | -0.08 | 2/19/2026 11:59:02 AM EST | |||
| 175.00 | 30.10 | 32.70 | 31.40 | % | 0.18 | 0 | 0 | 0.43 | 0.86 | 0.01 | -0.09 | 2/19/2026 11:59:02 AM EST | |||
| 180.00 | 25.90 | 28.50 | 27.20 | % | 0.15 | 0 | 0 | 0.42 | 0.82 | 0.01 | -0.11 | 2/19/2026 11:59:02 AM EST | |||
| 185.00 | 21.90 | 24.50 | 23.20 | % | 0.13 | 0 | 0 | 0.41 | 0.77 | 0.01 | -0.12 | 2/19/2026 11:59:02 AM EST | |||
| 190.00 | 19.00 | 20.60 | 19.80 | 15.67 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.42 | 0.71 | 0.01 | -0.13 | 2/18/2026 | 2/19/2026 11:59:02 AM EST |
| 195.00 | 15.40 | 16.80 | 16.10 | 12.02 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.40 | 0.65 | 0.01 | -0.14 | 2/17/2026 | 2/19/2026 11:59:02 AM EST |
| 200.00 | 12.20 | 14.00 | 13.10 | 11.00 | +0.57 | +5.47% | 0.07 | 2 | 9 | 0.40 | 0.58 | 0.01 | -0.14 | 2/19/2026 | 2/19/2026 11:59:02 AM EST |
| 205.00 | 9.60 | 11.50 | 10.55 | 8.80 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.40 | 0.51 | 0.01 | -0.14 | 2/18/2026 | 2/19/2026 11:59:02 AM EST |
| 210.00 | 7.30 | 9.30 | 8.30 | 6.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.40 | 0.44 | 0.01 | -0.14 | 2/18/2026 | 2/19/2026 11:59:02 AM EST |
| 215.00 | 5.50 | 7.50 | 6.50 | 4.95 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.39 | 0.37 | 0.01 | -0.13 | 2/17/2026 | 2/19/2026 11:59:02 AM EST |
| 220.00 | 4.30 | 6.00 | 5.15 | 5.20 | +0.95 | +22.36% | 0.02 | 3 | 2 | 0.40 | 0.31 | 0.01 | -0.12 | 2/19/2026 | 2/19/2026 11:59:02 AM EST |
| 225.00 | 3.10 | 4.80 | 3.95 | % | 0.02 | 0 | 0 | 0.40 | 0.26 | 0.01 | -0.11 | 2/19/2026 11:59:02 AM EST | |||
| 230.00 | 2.30 | 3.90 | 3.10 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.40 | 0.21 | 0.01 | -0.10 | 2/18/2026 | 2/19/2026 11:59:02 AM EST |
| 235.00 | 1.60 | 3.00 | 2.30 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | 0.17 | 0.01 | -0.09 | 2/18/2026 | 2/19/2026 11:59:02 AM EST |
| 240.00 | 1.30 | 2.75 | 2.03 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | 0.14 | 0.01 | -0.08 | 2/18/2026 | 2/19/2026 11:59:02 AM EST |
| 245.00 | 0.65 | 2.10 | 1.38 | % | 0.01 | 0 | 0 | 0.40 | 0.11 | 0.01 | -0.07 | 2/19/2026 11:59:02 AM EST | |||
| 250.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.57 | 0.08 | 0.01 | -0.05 | 2/19/2026 11:59:02 AM EST | |||
| 255.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.59 | 0.06 | 0.00 | -0.04 | 2/19/2026 11:59:02 AM EST | |||
| 260.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.61 | 0.05 | 0.00 | -0.03 | 2/19/2026 11:59:02 AM EST | |||
| 265.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.63 | 0.03 | 0.00 | -0.03 | 2/19/2026 11:59:02 AM EST | |||
| 270.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.66 | 0.03 | 0.00 | -0.02 | 2/19/2026 11:59:02 AM EST | |||
| 275.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.02 | 2/19/2026 11:59:02 AM EST | |||
| 280.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 2/19/2026 11:59:02 AM EST | |||
| 285.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 2/19/2026 11:59:02 AM EST | |||
| 290.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 2/19/2026 11:59:02 AM EST | |||
| 295.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 2/19/2026 11:59:02 AM EST | |||
| 300.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:02 AM EST | |||
| 305.00 | 0.00 | 2.25 | 1.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 11:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.60 | 0.30 | 0.98 | % | 0.00 | 1 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 11:59:02 AM EST | |
| 105.00 | 0.00 | 0.60 | 0.30 | 0.30 | % | 0.00 | 6 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 11:59:02 AM EST | |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.33 | % | 0.00 | 5 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 11:59:02 AM EST | |
| 115.00 | 0.00 | 0.70 | 0.35 | 0.35 | % | 0.00 | 9 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 11:59:02 AM EST | |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.38 | % | 0.00 | 6 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 11:59:02 AM EST | |
| 125.00 | 0.00 | 0.85 | 0.43 | 0.43 | % | 0.00 | 7 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 11:59:02 AM EST | |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.48 | % | 0.00 | 4 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 11:59:02 AM EST | |
| 135.00 | 0.05 | 1.10 | 0.58 | 0.58 | % | 0.00 | 2 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 2/19/2026 | 2/19/2026 11:59:02 AM EST | |
| 140.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.02 | 2/19/2026 11:59:02 AM EST | |||
| 145.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.03 | 2/19/2026 11:59:02 AM EST | |||
| 150.00 | 0.00 | 2.60 | 1.30 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.76 | -0.02 | 0.00 | -0.03 | 2/13/2026 | 2/19/2026 11:59:02 AM EST |
| 155.00 | 0.00 | 2.85 | 1.43 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | -0.03 | 0.00 | -0.04 | 2/18/2026 | 2/19/2026 11:59:02 AM EST |
| 160.00 | 0.30 | 3.10 | 1.70 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | -0.05 | 0.00 | -0.05 | 2/18/2026 | 2/19/2026 11:59:02 AM EST |
| 165.00 | 0.10 | 3.30 | 1.70 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | -0.08 | 0.00 | -0.07 | 2/12/2026 | 2/19/2026 11:59:02 AM EST |
| 170.00 | 0.45 | 2.75 | 1.60 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.43 | -0.11 | 0.01 | -0.08 | 2/18/2026 | 2/19/2026 11:59:02 AM EST |
| 175.00 | 1.90 | 3.30 | 2.60 | 2.62 | % | 0.01 | 2 | 0 | 0.46 | -0.14 | 0.01 | -0.09 | 2/19/2026 | 2/19/2026 11:59:02 AM EST | |
| 180.00 | 2.60 | 4.10 | 3.35 | 2.90 | -2.10 | -42.00% | 0.02 | 5 | 2 | 0.45 | -0.18 | 0.01 | -0.11 | 2/19/2026 | 2/19/2026 11:59:02 AM EST |
| 185.00 | 3.40 | 5.10 | 4.25 | 7.55 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.43 | -0.23 | 0.01 | -0.12 | 2/13/2026 | 2/19/2026 11:59:02 AM EST |
| 190.00 | 4.60 | 6.20 | 5.40 | 9.85 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.41 | -0.29 | 0.01 | -0.13 | 2/13/2026 | 2/19/2026 11:59:02 AM EST |
| 195.00 | 6.10 | 8.10 | 7.10 | 8.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.41 | -0.35 | 0.01 | -0.14 | 2/18/2026 | 2/19/2026 11:59:02 AM EST |
| 200.00 | 8.00 | 9.60 | 8.80 | 8.85 | -1.85 | -17.29% | 0.04 | 2 | 27 | 0.39 | -0.42 | 0.01 | -0.14 | 2/19/2026 | 2/19/2026 11:59:02 AM EST |
| 205.00 | 10.30 | 12.40 | 11.35 | 17.22 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.39 | -0.49 | 0.01 | -0.14 | 2/17/2026 | 2/19/2026 11:59:02 AM EST |
| 210.00 | 13.30 | 15.20 | 14.25 | % | 0.07 | 0 | 0 | 0.40 | -0.56 | 0.01 | -0.14 | 2/19/2026 11:59:02 AM EST | |||
| 215.00 | 16.30 | 18.30 | 17.30 | % | 0.08 | 0 | 0 | 0.39 | -0.63 | 0.01 | -0.13 | 2/19/2026 11:59:02 AM EST | |||
| 220.00 | 20.00 | 21.80 | 20.90 | % | 0.09 | 0 | 0 | 0.40 | -0.69 | 0.01 | -0.12 | 2/19/2026 11:59:02 AM EST | |||
| 225.00 | 24.00 | 25.50 | 24.75 | % | 0.11 | 0 | 0 | 0.40 | -0.74 | 0.01 | -0.11 | 2/19/2026 11:59:02 AM EST | |||
| 230.00 | 27.70 | 30.40 | 29.05 | % | 0.13 | 0 | 0 | 0.40 | -0.79 | 0.01 | -0.10 | 2/19/2026 11:59:02 AM EST | |||
| 235.00 | 32.10 | 34.80 | 33.45 | % | 0.14 | 0 | 0 | 0.40 | -0.83 | 0.01 | -0.09 | 2/19/2026 11:59:02 AM EST | |||
| 240.00 | 36.60 | 39.30 | 37.95 | % | 0.16 | 0 | 0 | 0.52 | -0.86 | 0.01 | -0.08 | 2/19/2026 11:59:02 AM EST | |||
| 245.00 | 41.30 | 44.00 | 42.65 | % | 0.17 | 0 | 0 | 0.54 | -0.89 | 0.01 | -0.07 | 2/19/2026 11:59:02 AM EST | |||
| 250.00 | 46.10 | 48.90 | 47.50 | % | 0.19 | 0 | 0 | 0.56 | -0.92 | 0.01 | -0.05 | 2/19/2026 11:59:02 AM EST | |||
| 255.00 | 50.90 | 53.60 | 52.25 | % | 0.20 | 0 | 0 | 0.58 | -0.94 | 0.00 | -0.04 | 2/19/2026 11:59:02 AM EST | |||
| 260.00 | 55.70 | 58.60 | 57.15 | % | 0.22 | 0 | 0 | 0.60 | -0.95 | 0.00 | -0.03 | 2/19/2026 11:59:02 AM EST | |||
| 265.00 | 60.60 | 63.40 | 62.00 | % | 0.23 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.03 | 2/19/2026 11:59:02 AM EST | |||
| 270.00 | 65.50 | 68.40 | 66.95 | % | 0.25 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.02 | 2/19/2026 11:59:02 AM EST | |||
| 275.00 | 70.50 | 73.30 | 71.90 | % | 0.26 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 2/19/2026 11:59:02 AM EST | |||
| 280.00 | 75.40 | 78.30 | 76.85 | % | 0.27 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 2/19/2026 11:59:02 AM EST | |||
| 285.00 | 80.40 | 83.30 | 81.85 | % | 0.29 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 2/19/2026 11:59:02 AM EST | |||
| 290.00 | 85.00 | 88.60 | 86.80 | % | 0.30 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 2/19/2026 11:59:02 AM EST | |||
| 295.00 | 90.00 | 93.40 | 91.70 | % | 0.31 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 2/19/2026 11:59:02 AM EST | |||
| 300.00 | 95.00 | 98.40 | 96.70 | % | 0.32 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/19/2026 11:59:02 AM EST | |||
| 305.00 | 100.40 | 103.20 | 101.80 | % | 0.33 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/19/2026 11:59:02 AM EST |