Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $194.89 as of 3/27/2026 7:37:38 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 | 59.50 | 62.30 | 60.90 | % | 0.47 | 0 | 0 | 0.76 | 0.96 | 0.00 | -0.05 | 3/27/2026 4:00:11 PM EST | |||
| 135.00 | 54.70 | 57.80 | 56.25 | % | 0.42 | 0 | 0 | 0.75 | 0.95 | 0.00 | -0.06 | 3/27/2026 4:00:11 PM EST | |||
| 140.00 | 50.00 | 53.10 | 51.55 | 63.70 | 0.00 | 0.00% | 0.37 | 0 | 56 | 0.71 | 0.94 | 0.00 | -0.07 | 3/19/2026 | 3/27/2026 4:00:11 PM EST |
| 145.00 | 45.10 | 48.30 | 46.70 | % | 0.32 | 0 | 0 | 0.66 | 0.92 | 0.00 | -0.08 | 3/27/2026 4:00:11 PM EST | |||
| 150.00 | 41.10 | 43.70 | 42.40 | % | 0.28 | 0 | 0 | 0.51 | 0.90 | 0.00 | -0.09 | 3/27/2026 4:00:11 PM EST | |||
| 155.00 | 36.70 | 39.00 | 37.85 | % | 0.24 | 0 | 0 | 0.50 | 0.88 | 0.01 | -0.10 | 3/27/2026 4:00:11 PM EST | |||
| 160.00 | 32.00 | 35.50 | 33.75 | % | 0.21 | 0 | 0 | 0.50 | 0.85 | 0.01 | -0.11 | 3/27/2026 4:00:11 PM EST | |||
| 165.00 | 28.00 | 30.70 | 29.35 | % | 0.18 | 0 | 0 | 0.48 | 0.81 | 0.01 | -0.11 | 3/27/2026 4:00:11 PM EST | |||
| 170.00 | 24.70 | 26.90 | 25.80 | % | 0.15 | 0 | 0 | 0.49 | 0.77 | 0.01 | -0.12 | 3/27/2026 4:00:11 PM EST | |||
| 175.00 | 21.90 | 23.20 | 22.55 | 25.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.50 | 0.72 | 0.01 | -0.13 | 3/24/2026 | 3/27/2026 4:00:11 PM EST |
| 180.00 | 17.30 | 19.80 | 18.55 | 20.50 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.46 | 0.66 | 0.01 | -0.14 | 3/25/2026 | 3/27/2026 4:00:11 PM EST |
| 185.00 | 15.70 | 17.30 | 16.50 | 15.00 | -3.00 | -16.67% | 0.09 | 1 | 1 | 0.49 | 0.61 | 0.01 | -0.14 | 3/27/2026 | 3/27/2026 4:00:11 PM EST |
| 190.00 | 12.90 | 13.80 | 13.35 | 13.33 | +0.43 | +3.34% | 0.07 | 1 | 4 | 0.47 | 0.54 | 0.01 | -0.14 | 3/27/2026 | 3/27/2026 4:00:11 PM EST |
| 195.00 | 10.60 | 11.40 | 11.00 | 10.96 | -2.49 | -18.52% | 0.06 | 2 | 2 | 0.46 | 0.48 | 0.01 | -0.14 | 3/27/2026 | 3/27/2026 4:00:11 PM EST |
| 200.00 | 8.50 | 9.30 | 8.90 | 8.60 | -1.20 | -12.25% | 0.04 | 4 | 46 | 0.46 | 0.42 | 0.01 | -0.14 | 3/27/2026 | 3/27/2026 4:00:11 PM EST |
| 210.00 | 4.70 | 6.00 | 5.35 | 5.35 | -1.85 | -25.70% | 0.03 | 4 | 17 | 0.44 | 0.31 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 4:00:11 PM EST |
| 220.00 | 3.10 | 4.20 | 3.65 | 3.20 | -0.90 | -21.96% | 0.02 | 41 | 18 | 0.45 | 0.22 | 0.01 | -0.10 | 3/27/2026 | 3/27/2026 4:00:11 PM EST |
| 230.00 | 1.65 | 2.45 | 2.05 | 2.01 | -0.53 | -20.87% | 0.01 | 20 | 1,086 | 0.44 | 0.14 | 0.01 | -0.08 | 3/27/2026 | 3/27/2026 4:00:11 PM EST |
| 240.00 | 0.65 | 1.70 | 1.18 | 1.35 | -0.25 | -15.63% | 0.00 | 1 | 811 | 0.43 | 0.10 | 0.01 | -0.06 | 3/27/2026 | 3/27/2026 4:00:11 PM EST |
| 250.00 | 0.45 | 1.75 | 1.10 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.06 | 0.00 | -0.04 | 3/23/2026 | 3/27/2026 4:00:11 PM EST |
| 260.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.55 | 0.04 | 0.00 | -0.03 | 3/27/2026 4:00:11 PM EST | |||
| 270.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.02 | 3/27/2026 4:00:11 PM EST | |||
| 280.00 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.61 | 0.01 | 0.00 | -0.01 | 3/23/2026 | 3/27/2026 4:00:11 PM EST |
| 290.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 3/27/2026 4:00:11 PM EST | |||
| 300.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:11 PM EST | |||
| 310.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.60 | 1.30 | 0.95 | 0.75 | % | 0.01 | 4 | 0 | 0.66 | -0.04 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 4:00:11 PM EST | |
| 135.00 | 0.60 | 1.60 | 1.10 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.63 | -0.05 | 0.00 | -0.06 | 3/24/2026 | 3/27/2026 4:00:11 PM EST |
| 140.00 | 0.80 | 1.70 | 1.25 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | -0.06 | 0.00 | -0.07 | 3/25/2026 | 3/27/2026 4:00:11 PM EST |
| 145.00 | 1.05 | 1.95 | 1.50 | % | 0.01 | 0 | 0 | 0.57 | -0.08 | 0.00 | -0.08 | 3/27/2026 4:00:11 PM EST | |||
| 150.00 | 1.30 | 2.45 | 1.88 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | -0.10 | 0.00 | -0.09 | 3/23/2026 | 3/27/2026 4:00:11 PM EST |
| 155.00 | 1.75 | 2.95 | 2.35 | % | 0.02 | 0 | 0 | 0.52 | -0.12 | 0.01 | -0.10 | 3/27/2026 4:00:11 PM EST | |||
| 160.00 | 2.10 | 3.80 | 2.95 | % | 0.02 | 0 | 0 | 0.50 | -0.15 | 0.01 | -0.11 | 3/27/2026 4:00:11 PM EST | |||
| 165.00 | 3.90 | 4.40 | 4.15 | 4.14 | +0.69 | +20.00% | 0.03 | 21 | 4 | 0.51 | -0.19 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 4:00:11 PM EST |
| 170.00 | 4.70 | 5.60 | 5.15 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.49 | -0.23 | 0.01 | -0.12 | 3/26/2026 | 3/27/2026 4:00:11 PM EST |
| 175.00 | 6.40 | 7.00 | 6.70 | 6.80 | +1.43 | +26.63% | 0.04 | 2 | 2 | 0.49 | -0.28 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 4:00:11 PM EST |
| 180.00 | 8.10 | 8.90 | 8.50 | 7.80 | +2.80 | +56.00% | 0.05 | 1 | 4 | 0.49 | -0.34 | 0.01 | -0.14 | 3/27/2026 | 3/27/2026 4:00:11 PM EST |
| 185.00 | 10.00 | 10.90 | 10.45 | 10.36 | +4.46 | +75.60% | 0.06 | 21 | 3 | 0.48 | -0.39 | 0.01 | -0.14 | 3/27/2026 | 3/27/2026 4:00:11 PM EST |
| 190.00 | 12.30 | 13.10 | 12.70 | 11.10 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.47 | -0.46 | 0.01 | -0.14 | 3/25/2026 | 3/27/2026 4:00:11 PM EST |
| 195.00 | 14.80 | 15.70 | 15.25 | 15.10 | +4.10 | +37.28% | 0.08 | 3 | 5 | 0.46 | -0.52 | 0.01 | -0.14 | 3/27/2026 | 3/27/2026 4:00:11 PM EST |
| 200.00 | 17.70 | 18.60 | 18.15 | 16.10 | 0.00 | 0.00% | 0.09 | 0 | 68 | 0.45 | -0.58 | 0.01 | -0.14 | 3/24/2026 | 3/27/2026 4:00:11 PM EST |
| 210.00 | 24.10 | 26.30 | 25.20 | 23.04 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.45 | -0.69 | 0.01 | -0.12 | 3/25/2026 | 3/27/2026 4:00:11 PM EST |
| 220.00 | 31.80 | 34.50 | 33.15 | 30.80 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.45 | -0.78 | 0.01 | -0.10 | 3/24/2026 | 3/27/2026 4:00:11 PM EST |
| 230.00 | 40.50 | 43.00 | 41.75 | % | 0.18 | 0 | 0 | 0.43 | -0.86 | 0.01 | -0.08 | 3/27/2026 4:00:11 PM EST | |||
| 240.00 | 49.60 | 52.60 | 51.10 | % | 0.21 | 0 | 0 | 0.58 | -0.90 | 0.01 | -0.06 | 3/27/2026 4:00:11 PM EST | |||
| 250.00 | 59.20 | 62.20 | 60.70 | % | 0.24 | 0 | 0 | 0.62 | -0.94 | 0.00 | -0.04 | 3/27/2026 4:00:11 PM EST | |||
| 260.00 | 68.70 | 72.10 | 70.40 | % | 0.27 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.03 | 3/27/2026 4:00:11 PM EST | |||
| 270.00 | 78.20 | 82.30 | 80.25 | % | 0.30 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.02 | 3/27/2026 4:00:11 PM EST | |||
| 280.00 | 88.90 | 92.30 | 90.60 | % | 0.32 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 3/27/2026 4:00:11 PM EST | |||
| 290.00 | 98.60 | 102.30 | 100.45 | % | 0.35 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 3/27/2026 4:00:11 PM EST | |||
| 300.00 | 108.40 | 112.30 | 110.35 | % | 0.37 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:11 PM EST | |||
| 310.00 | 118.40 | 122.30 | 120.35 | % | 0.39 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:11 PM EST |