Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $198.61 as of 4/10/2026 5:27:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 105.50 | 109.50 | 107.50 | % | 0.98 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/17/2026 10:59:10 AM EST | |||
| 115.00 | 100.50 | 104.50 | 102.50 | % | 0.89 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/17/2026 10:59:10 AM EST | |||
| 120.00 | 95.60 | 99.50 | 97.55 | % | 0.81 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/17/2026 10:59:10 AM EST | |||
| 125.00 | 90.60 | 94.60 | 92.60 | % | 0.74 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 4/17/2026 10:59:10 AM EST | |||
| 130.00 | 85.70 | 89.90 | 87.80 | % | 0.68 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 4/17/2026 10:59:10 AM EST | |||
| 135.00 | 80.70 | 84.90 | 82.80 | % | 0.61 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 4/17/2026 10:59:10 AM EST | |||
| 140.00 | 76.00 | 79.90 | 77.95 | % | 0.56 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 4/17/2026 10:59:10 AM EST | |||
| 145.00 | 71.00 | 74.30 | 72.65 | % | 0.50 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 4/17/2026 10:59:10 AM EST | |||
| 150.00 | 66.20 | 69.40 | 67.80 | % | 0.45 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.03 | 4/17/2026 10:59:10 AM EST | |||
| 155.00 | 61.30 | 64.60 | 62.95 | % | 0.41 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.04 | 4/17/2026 10:59:10 AM EST | |||
| 160.00 | 56.50 | 59.80 | 58.15 | % | 0.36 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.04 | 4/17/2026 10:59:10 AM EST | |||
| 165.00 | 51.80 | 55.10 | 53.45 | % | 0.32 | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.05 | 4/17/2026 10:59:10 AM EST | |||
| 170.00 | 47.10 | 50.40 | 48.75 | % | 0.29 | 0 | 0 | 0.69 | 0.94 | 0.00 | -0.07 | 4/17/2026 10:59:10 AM EST | |||
| 175.00 | 42.50 | 45.90 | 44.20 | % | 0.25 | 0 | 0 | 0.50 | 0.91 | 0.00 | -0.08 | 4/17/2026 10:59:10 AM EST | |||
| 180.00 | 38.00 | 41.40 | 39.70 | 35.95 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.50 | 0.89 | 0.01 | -0.09 | 4/15/2026 | 4/17/2026 10:59:10 AM EST |
| 185.00 | 33.70 | 37.10 | 35.40 | % | 0.19 | 0 | 0 | 0.49 | 0.85 | 0.01 | -0.11 | 4/17/2026 10:59:10 AM EST | |||
| 190.00 | 29.60 | 33.00 | 31.30 | % | 0.16 | 0 | 0 | 0.49 | 0.82 | 0.01 | -0.12 | 4/17/2026 10:59:10 AM EST | |||
| 195.00 | 25.60 | 29.10 | 27.35 | % | 0.14 | 0 | 0 | 0.48 | 0.77 | 0.01 | -0.13 | 4/17/2026 10:59:10 AM EST | |||
| 200.00 | 22.00 | 25.50 | 23.75 | 10.80 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.48 | 0.73 | 0.01 | -0.14 | 4/10/2026 | 4/17/2026 10:59:10 AM EST |
| 205.00 | 19.20 | 22.10 | 20.65 | % | 0.10 | 0 | 0 | 0.46 | 0.67 | 0.01 | -0.15 | 4/17/2026 10:59:10 AM EST | |||
| 210.00 | 16.10 | 18.50 | 17.30 | 15.25 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.46 | 0.62 | 0.01 | -0.16 | 4/15/2026 | 4/17/2026 10:59:10 AM EST |
| 215.00 | 13.50 | 15.50 | 14.50 | 12.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.46 | 0.56 | 0.01 | -0.16 | 4/15/2026 | 4/17/2026 10:59:10 AM EST |
| 220.00 | 11.10 | 12.70 | 11.90 | 12.10 | +0.60 | +5.22% | 0.05 | 1 | 6 | 0.45 | 0.50 | 0.01 | -0.16 | 4/17/2026 | 4/17/2026 10:59:10 AM EST |
| 225.00 | 9.00 | 10.70 | 9.85 | 9.40 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.45 | 0.44 | 0.01 | -0.16 | 4/16/2026 | 4/17/2026 10:59:10 AM EST |
| 230.00 | 6.90 | 8.90 | 7.90 | 6.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.44 | 0.38 | 0.01 | -0.15 | 4/15/2026 | 4/17/2026 10:59:10 AM EST |
| 235.00 | 5.50 | 8.00 | 6.75 | 5.42 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.43 | 0.33 | 0.01 | -0.14 | 4/15/2026 | 4/17/2026 10:59:10 AM EST |
| 240.00 | 4.30 | 6.80 | 5.55 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.45 | 0.28 | 0.01 | -0.13 | 4/14/2026 | 4/17/2026 10:59:10 AM EST |
| 245.00 | 2.65 | 5.70 | 4.18 | % | 0.02 | 0 | 0 | 0.42 | 0.23 | 0.01 | -0.12 | 4/17/2026 10:59:10 AM EST | |||
| 250.00 | 2.60 | 4.80 | 3.70 | % | 0.01 | 0 | 0 | 0.44 | 0.19 | 0.01 | -0.10 | 4/17/2026 10:59:10 AM EST | |||
| 255.00 | 1.05 | 4.30 | 2.68 | % | 0.01 | 0 | 0 | 0.44 | 0.15 | 0.01 | -0.09 | 4/17/2026 10:59:10 AM EST | |||
| 260.00 | 1.60 | 4.00 | 2.80 | % | 0.01 | 0 | 0 | 0.43 | 0.12 | 0.01 | -0.08 | 4/17/2026 10:59:10 AM EST | |||
| 265.00 | 0.05 | 3.70 | 1.88 | % | 0.01 | 0 | 0 | 0.43 | 0.10 | 0.01 | -0.07 | 4/17/2026 10:59:10 AM EST | |||
| 270.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.58 | 0.08 | 0.00 | -0.06 | 4/17/2026 10:59:10 AM EST | |||
| 275.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.60 | 0.06 | 0.00 | -0.05 | 4/17/2026 10:59:10 AM EST | |||
| 280.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.62 | 0.05 | 0.00 | -0.04 | 4/17/2026 10:59:10 AM EST | |||
| 285.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.64 | 0.04 | 0.00 | -0.03 | 4/17/2026 10:59:10 AM EST | |||
| 290.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.66 | 0.03 | 0.00 | -0.02 | 4/17/2026 10:59:10 AM EST | |||
| 295.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.02 | 4/17/2026 10:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/17/2026 10:59:10 AM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/17/2026 10:59:10 AM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/17/2026 10:59:10 AM EST | |||
| 125.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 4/17/2026 10:59:10 AM EST | |||
| 130.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 4/17/2026 10:59:10 AM EST | |||
| 135.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.02 | 4/17/2026 10:59:10 AM EST | |||
| 140.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 4/17/2026 10:59:10 AM EST | |||
| 145.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.02 | 4/17/2026 10:59:10 AM EST | |||
| 150.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.03 | 4/17/2026 10:59:10 AM EST | |||
| 155.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.82 | -0.02 | 0.00 | -0.04 | 4/17/2026 10:59:10 AM EST | |||
| 160.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.77 | -0.03 | 0.00 | -0.04 | 4/17/2026 10:59:10 AM EST | |||
| 165.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.73 | -0.04 | 0.00 | -0.05 | 4/17/2026 10:59:10 AM EST | |||
| 170.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.69 | -0.06 | 0.00 | -0.07 | 4/17/2026 10:59:10 AM EST | |||
| 175.00 | 0.15 | 3.60 | 1.88 | % | 0.01 | 0 | 0 | 0.50 | -0.09 | 0.00 | -0.08 | 4/17/2026 10:59:10 AM EST | |||
| 180.00 | 1.85 | 3.90 | 2.88 | % | 0.02 | 0 | 0 | 0.53 | -0.11 | 0.01 | -0.09 | 4/17/2026 10:59:10 AM EST | |||
| 185.00 | 2.05 | 4.60 | 3.33 | % | 0.02 | 0 | 0 | 0.50 | -0.15 | 0.01 | -0.11 | 4/17/2026 10:59:10 AM EST | |||
| 190.00 | 3.20 | 5.50 | 4.35 | 9.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.46 | -0.18 | 0.01 | -0.12 | 4/10/2026 | 4/17/2026 10:59:10 AM EST |
| 195.00 | 3.10 | 6.70 | 4.90 | % | 0.03 | 0 | 0 | 0.46 | -0.23 | 0.01 | -0.13 | 4/17/2026 10:59:10 AM EST | |||
| 200.00 | 5.60 | 8.10 | 6.85 | % | 0.03 | 0 | 0 | 0.48 | -0.27 | 0.01 | -0.14 | 4/17/2026 10:59:10 AM EST | |||
| 205.00 | 7.10 | 9.80 | 8.45 | % | 0.04 | 0 | 0 | 0.47 | -0.33 | 0.01 | -0.15 | 4/17/2026 10:59:10 AM EST | |||
| 210.00 | 8.90 | 11.50 | 10.20 | % | 0.05 | 0 | 0 | 0.47 | -0.38 | 0.01 | -0.16 | 4/17/2026 10:59:10 AM EST | |||
| 215.00 | 11.40 | 13.60 | 12.50 | % | 0.06 | 0 | 0 | 0.46 | -0.44 | 0.01 | -0.16 | 4/17/2026 10:59:10 AM EST | |||
| 220.00 | 13.80 | 16.10 | 14.95 | % | 0.07 | 0 | 0 | 0.46 | -0.50 | 0.01 | -0.16 | 4/17/2026 10:59:10 AM EST | |||
| 225.00 | 16.80 | 18.90 | 17.85 | % | 0.08 | 0 | 0 | 0.45 | -0.56 | 0.01 | -0.16 | 4/17/2026 10:59:10 AM EST | |||
| 230.00 | 19.50 | 22.00 | 20.75 | % | 0.09 | 0 | 0 | 0.44 | -0.62 | 0.01 | -0.15 | 4/17/2026 10:59:10 AM EST | |||
| 235.00 | 22.60 | 25.70 | 24.15 | % | 0.10 | 0 | 0 | 0.44 | -0.67 | 0.01 | -0.14 | 4/17/2026 10:59:10 AM EST | |||
| 240.00 | 26.60 | 29.60 | 28.10 | % | 0.12 | 0 | 0 | 0.44 | -0.72 | 0.01 | -0.13 | 4/17/2026 10:59:10 AM EST | |||
| 245.00 | 30.10 | 33.50 | 31.80 | % | 0.13 | 0 | 0 | 0.43 | -0.77 | 0.01 | -0.12 | 4/17/2026 10:59:10 AM EST | |||
| 250.00 | 34.30 | 37.70 | 36.00 | % | 0.14 | 0 | 0 | 0.42 | -0.81 | 0.01 | -0.10 | 4/17/2026 10:59:10 AM EST | |||
| 255.00 | 38.50 | 42.00 | 40.25 | % | 0.16 | 0 | 0 | 0.54 | -0.85 | 0.01 | -0.09 | 4/17/2026 10:59:10 AM EST | |||
| 260.00 | 43.10 | 46.50 | 44.80 | % | 0.17 | 0 | 0 | 0.55 | -0.88 | 0.01 | -0.08 | 4/17/2026 10:59:10 AM EST | |||
| 265.00 | 47.70 | 51.10 | 49.40 | % | 0.19 | 0 | 0 | 0.57 | -0.90 | 0.01 | -0.07 | 4/17/2026 10:59:10 AM EST | |||
| 270.00 | 52.40 | 55.80 | 54.10 | % | 0.20 | 0 | 0 | 0.58 | -0.92 | 0.00 | -0.06 | 4/17/2026 10:59:10 AM EST | |||
| 275.00 | 57.30 | 60.50 | 58.90 | % | 0.21 | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.05 | 4/17/2026 10:59:10 AM EST | |||
| 280.00 | 62.10 | 65.40 | 63.75 | % | 0.23 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.04 | 4/17/2026 10:59:10 AM EST | |||
| 285.00 | 67.00 | 70.30 | 68.65 | % | 0.24 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.03 | 4/17/2026 10:59:10 AM EST | |||
| 290.00 | 71.90 | 75.20 | 73.55 | % | 0.25 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.02 | 4/17/2026 10:59:10 AM EST | |||
| 295.00 | 76.20 | 80.20 | 78.20 | % | 0.27 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.02 | 4/17/2026 10:59:10 AM EST |