Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $210.39 as of 3/12/2026 4:30:35 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 | 69.50 | 72.30 | 70.90 | % | 0.51 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 145.00 | 64.60 | 67.50 | 66.05 | % | 0.46 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.03 | 3/12/2026 4:00:03 PM EST | |||
| 150.00 | 59.80 | 62.70 | 61.25 | % | 0.41 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.03 | 3/12/2026 4:00:03 PM EST | |||
| 155.00 | 55.00 | 57.90 | 56.45 | % | 0.36 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.04 | 3/12/2026 4:00:03 PM EST | |||
| 160.00 | 50.20 | 53.10 | 51.65 | % | 0.32 | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.05 | 3/12/2026 4:00:03 PM EST | |||
| 165.00 | 45.50 | 48.40 | 46.95 | % | 0.28 | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.06 | 3/12/2026 4:00:03 PM EST | |||
| 170.00 | 40.90 | 43.80 | 42.35 | % | 0.25 | 0 | 0 | 0.46 | 0.90 | 0.00 | -0.09 | 3/12/2026 4:00:03 PM EST | |||
| 175.00 | 36.40 | 39.40 | 37.90 | % | 0.22 | 0 | 0 | 0.45 | 0.88 | 0.01 | -0.10 | 3/12/2026 4:00:03 PM EST | |||
| 180.00 | 32.00 | 34.90 | 33.45 | % | 0.19 | 0 | 0 | 0.44 | 0.86 | 0.01 | -0.10 | 3/12/2026 4:00:03 PM EST | |||
| 185.00 | 27.80 | 30.40 | 29.10 | % | 0.16 | 0 | 0 | 0.42 | 0.82 | 0.01 | -0.11 | 3/12/2026 4:00:03 PM EST | |||
| 190.00 | 23.90 | 26.30 | 25.10 | % | 0.13 | 0 | 0 | 0.41 | 0.78 | 0.01 | -0.12 | 3/12/2026 4:00:03 PM EST | |||
| 195.00 | 20.10 | 22.60 | 21.35 | % | 0.11 | 0 | 0 | 0.40 | 0.73 | 0.01 | -0.12 | 3/12/2026 4:00:03 PM EST | |||
| 200.00 | 16.60 | 19.10 | 17.85 | % | 0.09 | 0 | 0 | 0.39 | 0.67 | 0.01 | -0.13 | 3/12/2026 4:00:03 PM EST | |||
| 205.00 | 13.60 | 16.10 | 14.85 | % | 0.07 | 0 | 0 | 0.38 | 0.61 | 0.01 | -0.14 | 3/12/2026 4:00:03 PM EST | |||
| 210.00 | 11.60 | 13.10 | 12.35 | 12.30 | % | 0.06 | 5 | 0 | 0.38 | 0.54 | 0.01 | -0.14 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 215.00 | 8.50 | 11.30 | 9.90 | % | 0.05 | 0 | 0 | 0.38 | 0.48 | 0.01 | -0.13 | 3/12/2026 4:00:03 PM EST | |||
| 220.00 | 7.00 | 9.40 | 8.20 | % | 0.04 | 0 | 0 | 0.38 | 0.41 | 0.01 | -0.13 | 3/12/2026 4:00:03 PM EST | |||
| 225.00 | 5.10 | 7.80 | 6.45 | % | 0.03 | 0 | 0 | 0.38 | 0.35 | 0.01 | -0.12 | 3/12/2026 4:00:03 PM EST | |||
| 230.00 | 3.50 | 6.50 | 5.00 | % | 0.02 | 0 | 0 | 0.37 | 0.29 | 0.01 | -0.11 | 3/12/2026 4:00:03 PM EST | |||
| 235.00 | 2.20 | 5.50 | 3.85 | % | 0.02 | 0 | 0 | 0.37 | 0.24 | 0.01 | -0.10 | 3/12/2026 4:00:03 PM EST | |||
| 240.00 | 1.15 | 4.70 | 2.93 | % | 0.01 | 0 | 0 | 0.36 | 0.19 | 0.01 | -0.09 | 3/12/2026 4:00:03 PM EST | |||
| 245.00 | 0.35 | 4.40 | 2.38 | % | 0.01 | 0 | 0 | 0.35 | 0.15 | 0.01 | -0.07 | 3/12/2026 4:00:03 PM EST | |||
| 250.00 | 0.05 | 3.90 | 1.98 | % | 0.01 | 0 | 0 | 0.34 | 0.12 | 0.01 | -0.06 | 3/12/2026 4:00:03 PM EST | |||
| 255.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.51 | 0.09 | 0.01 | -0.05 | 3/12/2026 4:00:03 PM EST | |||
| 260.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.53 | 0.07 | 0.00 | -0.04 | 3/12/2026 4:00:03 PM EST | |||
| 265.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.55 | 0.05 | 0.00 | -0.03 | 3/12/2026 4:00:03 PM EST | |||
| 270.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.56 | 0.04 | 0.00 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 275.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 280.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 3/12/2026 4:00:03 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 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.03 | 3/12/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.03 | 3/12/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.70 | -0.03 | 0.00 | -0.04 | 3/12/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.66 | -0.04 | 0.00 | -0.05 | 3/12/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.62 | -0.06 | 0.00 | -0.06 | 3/12/2026 4:00:03 PM EST | |||
| 170.00 | 0.10 | 3.60 | 1.85 | % | 0.01 | 0 | 0 | 0.43 | -0.10 | 0.00 | -0.09 | 3/12/2026 4:00:03 PM EST | |||
| 175.00 | 0.15 | 4.00 | 2.08 | % | 0.01 | 0 | 0 | 0.41 | -0.12 | 0.01 | -0.10 | 3/12/2026 4:00:03 PM EST | |||
| 180.00 | 2.00 | 4.50 | 3.25 | % | 0.02 | 0 | 0 | 0.46 | -0.14 | 0.01 | -0.10 | 3/12/2026 4:00:03 PM EST | |||
| 185.00 | 1.65 | 5.10 | 3.38 | % | 0.02 | 0 | 0 | 0.41 | -0.18 | 0.01 | -0.11 | 3/12/2026 4:00:03 PM EST | |||
| 190.00 | 2.75 | 6.00 | 4.38 | % | 0.02 | 0 | 0 | 0.40 | -0.22 | 0.01 | -0.12 | 3/12/2026 4:00:03 PM EST | |||
| 195.00 | 4.50 | 6.90 | 5.70 | % | 0.03 | 0 | 0 | 0.40 | -0.27 | 0.01 | -0.12 | 3/12/2026 4:00:03 PM EST | |||
| 200.00 | 5.50 | 8.30 | 6.90 | % | 0.03 | 0 | 0 | 0.38 | -0.33 | 0.01 | -0.13 | 3/12/2026 4:00:03 PM EST | |||
| 205.00 | 8.10 | 9.90 | 9.00 | % | 0.04 | 0 | 0 | 0.38 | -0.39 | 0.01 | -0.14 | 3/12/2026 4:00:03 PM EST | |||
| 210.00 | 10.00 | 12.50 | 11.25 | % | 0.05 | 0 | 0 | 0.38 | -0.46 | 0.01 | -0.14 | 3/12/2026 4:00:03 PM EST | |||
| 215.00 | 12.90 | 15.20 | 14.05 | % | 0.07 | 0 | 0 | 0.38 | -0.52 | 0.01 | -0.13 | 3/12/2026 4:00:03 PM EST | |||
| 220.00 | 15.90 | 18.60 | 17.25 | % | 0.08 | 0 | 0 | 0.38 | -0.59 | 0.01 | -0.13 | 3/12/2026 4:00:03 PM EST | |||
| 225.00 | 19.30 | 21.90 | 20.60 | % | 0.09 | 0 | 0 | 0.38 | -0.65 | 0.01 | -0.12 | 3/12/2026 4:00:03 PM EST | |||
| 230.00 | 22.80 | 25.40 | 24.10 | % | 0.10 | 0 | 0 | 0.37 | -0.71 | 0.01 | -0.11 | 3/12/2026 4:00:03 PM EST | |||
| 235.00 | 26.90 | 29.30 | 28.10 | % | 0.12 | 0 | 0 | 0.37 | -0.76 | 0.01 | -0.10 | 3/12/2026 4:00:03 PM EST | |||
| 240.00 | 30.50 | 33.50 | 32.00 | % | 0.13 | 0 | 0 | 0.44 | -0.81 | 0.01 | -0.09 | 3/12/2026 4:00:03 PM EST | |||
| 245.00 | 35.00 | 37.90 | 36.45 | % | 0.15 | 0 | 0 | 0.45 | -0.85 | 0.01 | -0.07 | 3/12/2026 4:00:03 PM EST | |||
| 250.00 | 39.60 | 42.40 | 41.00 | % | 0.16 | 0 | 0 | 0.46 | -0.88 | 0.01 | -0.06 | 3/12/2026 4:00:03 PM EST | |||
| 255.00 | 44.30 | 47.10 | 45.70 | % | 0.18 | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.05 | 3/12/2026 4:00:03 PM EST | |||
| 260.00 | 49.10 | 51.90 | 50.50 | % | 0.19 | 0 | 0 | 0.45 | -0.93 | 0.00 | -0.04 | 3/12/2026 4:00:03 PM EST | |||
| 265.00 | 54.00 | 56.80 | 55.40 | % | 0.21 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.03 | 3/12/2026 4:00:03 PM EST | |||
| 270.00 | 58.80 | 62.40 | 60.60 | % | 0.22 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 275.00 | 63.90 | 67.40 | 65.65 | % | 0.24 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 280.00 | 68.80 | 72.40 | 70.60 | % | 0.25 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 3/12/2026 4:00:03 PM EST |