Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $215.34 as of 4/30/2026 5:22:32 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 | 108.90 | 107.20 | % | 0.97 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 115.00 | 100.80 | 104.00 | 102.40 | % | 0.89 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 120.00 | 95.40 | 99.00 | 97.20 | % | 0.81 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 125.00 | 90.60 | 94.10 | 92.35 | % | 0.74 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 130.00 | 85.20 | 89.10 | 87.15 | 87.30 | % | 0.67 | 1 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST | |
| 135.00 | 80.70 | 84.20 | 82.45 | % | 0.61 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 5/1/2026 4:00:04 PM EST | |||
| 140.00 | 76.30 | 79.30 | 77.80 | % | 0.56 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 5/1/2026 4:00:04 PM EST | |||
| 145.00 | 71.40 | 74.40 | 72.90 | % | 0.50 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.03 | 5/1/2026 4:00:04 PM EST | |||
| 150.00 | 66.20 | 69.50 | 67.85 | % | 0.45 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.03 | 5/1/2026 4:00:04 PM EST | |||
| 155.00 | 61.70 | 64.70 | 63.20 | % | 0.41 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.04 | 5/1/2026 4:00:04 PM EST | |||
| 160.00 | 56.80 | 59.90 | 58.35 | % | 0.36 | 0 | 0 | 0.81 | 0.96 | 0.00 | -0.05 | 5/1/2026 4:00:04 PM EST | |||
| 165.00 | 52.00 | 55.20 | 53.60 | % | 0.32 | 0 | 0 | 0.57 | 0.95 | 0.00 | -0.07 | 5/1/2026 4:00:04 PM EST | |||
| 170.00 | 47.30 | 50.60 | 48.95 | % | 0.29 | 0 | 0 | 0.57 | 0.93 | 0.00 | -0.08 | 5/1/2026 4:00:04 PM EST | |||
| 175.00 | 42.70 | 46.10 | 44.40 | % | 0.25 | 0 | 0 | 0.46 | 0.90 | 0.00 | -0.11 | 5/1/2026 4:00:04 PM EST | |||
| 180.00 | 38.40 | 41.70 | 40.05 | % | 0.22 | 0 | 0 | 0.50 | 0.88 | 0.01 | -0.12 | 5/1/2026 4:00:04 PM EST | |||
| 185.00 | 33.30 | 37.40 | 35.35 | % | 0.19 | 0 | 0 | 0.48 | 0.84 | 0.01 | -0.14 | 5/1/2026 4:00:04 PM EST | |||
| 190.00 | 29.90 | 33.40 | 31.65 | % | 0.17 | 0 | 0 | 0.50 | 0.81 | 0.01 | -0.15 | 5/1/2026 4:00:04 PM EST | |||
| 195.00 | 26.30 | 29.60 | 27.95 | % | 0.14 | 0 | 0 | 0.50 | 0.76 | 0.01 | -0.16 | 5/1/2026 4:00:04 PM EST | |||
| 200.00 | 22.10 | 26.00 | 24.05 | % | 0.12 | 0 | 0 | 0.50 | 0.72 | 0.01 | -0.17 | 5/1/2026 4:00:04 PM EST | |||
| 205.00 | 19.90 | 22.70 | 21.30 | % | 0.10 | 0 | 0 | 0.50 | 0.67 | 0.01 | -0.18 | 5/1/2026 4:00:04 PM EST | |||
| 210.00 | 16.90 | 19.40 | 18.15 | % | 0.09 | 0 | 0 | 0.49 | 0.62 | 0.01 | -0.19 | 5/1/2026 4:00:04 PM EST | |||
| 215.00 | 14.30 | 16.90 | 15.60 | % | 0.07 | 0 | 0 | 0.49 | 0.56 | 0.01 | -0.19 | 5/1/2026 4:00:04 PM EST | |||
| 220.00 | 11.80 | 13.90 | 12.85 | % | 0.06 | 0 | 0 | 0.48 | 0.51 | 0.01 | -0.19 | 5/1/2026 4:00:04 PM EST | |||
| 225.00 | 9.60 | 12.40 | 11.00 | % | 0.05 | 0 | 0 | 0.49 | 0.45 | 0.01 | -0.18 | 5/1/2026 4:00:04 PM EST | |||
| 230.00 | 7.80 | 9.80 | 8.80 | % | 0.04 | 0 | 0 | 0.47 | 0.40 | 0.01 | -0.17 | 5/1/2026 4:00:04 PM EST | |||
| 235.00 | 6.10 | 9.10 | 7.60 | % | 0.03 | 0 | 0 | 0.49 | 0.34 | 0.01 | -0.17 | 5/1/2026 4:00:04 PM EST | |||
| 240.00 | 5.10 | 7.90 | 6.50 | % | 0.03 | 0 | 0 | 0.49 | 0.30 | 0.01 | -0.15 | 5/1/2026 4:00:04 PM EST | |||
| 245.00 | 4.00 | 6.80 | 5.40 | % | 0.02 | 0 | 0 | 0.50 | 0.25 | 0.01 | -0.14 | 5/1/2026 4:00:04 PM EST | |||
| 250.00 | 3.40 | 5.90 | 4.65 | % | 0.02 | 0 | 0 | 0.51 | 0.21 | 0.01 | -0.13 | 5/1/2026 4:00:04 PM EST | |||
| 255.00 | 1.25 | 5.20 | 3.23 | % | 0.01 | 0 | 0 | 0.47 | 0.18 | 0.01 | -0.11 | 5/1/2026 4:00:04 PM EST | |||
| 260.00 | 1.05 | 4.70 | 2.88 | % | 0.01 | 0 | 0 | 0.48 | 0.15 | 0.01 | -0.10 | 5/1/2026 4:00:04 PM EST | |||
| 265.00 | 1.75 | 4.10 | 2.93 | % | 0.01 | 0 | 0 | 0.53 | 0.12 | 0.01 | -0.09 | 5/1/2026 4:00:04 PM EST | |||
| 270.00 | 0.05 | 3.70 | 1.88 | % | 0.01 | 0 | 0 | 0.44 | 0.11 | 0.01 | -0.08 | 5/1/2026 4:00:04 PM EST | |||
| 275.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.64 | 0.08 | 0.00 | -0.06 | 5/1/2026 4:00:04 PM EST | |||
| 280.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.66 | 0.07 | 0.00 | -0.05 | 5/1/2026 4:00:04 PM EST | |||
| 285.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.68 | 0.05 | 0.00 | -0.05 | 5/1/2026 4:00:04 PM EST | |||
| 290.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.69 | 0.04 | 0.00 | -0.04 | 5/1/2026 4:00:04 PM EST | |||
| 295.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.71 | 0.03 | 0.00 | -0.03 | 5/1/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.02 | 5/1/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.02 | 5/1/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.02 | 5/1/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.03 | 5/1/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.03 | 5/1/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.82 | -0.03 | 0.00 | -0.04 | 5/1/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.79 | -0.04 | 0.00 | -0.05 | 5/1/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.75 | -0.05 | 0.00 | -0.07 | 5/1/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.72 | -0.07 | 0.00 | -0.08 | 5/1/2026 4:00:04 PM EST | |||
| 175.00 | 0.40 | 4.20 | 2.30 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.53 | -0.10 | 0.00 | -0.11 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 180.00 | 2.10 | 3.20 | 2.65 | % | 0.01 | 0 | 0 | 0.53 | -0.12 | 0.01 | -0.12 | 5/1/2026 4:00:04 PM EST | |||
| 185.00 | 2.40 | 5.40 | 3.90 | % | 0.02 | 0 | 0 | 0.54 | -0.16 | 0.01 | -0.14 | 5/1/2026 4:00:04 PM EST | |||
| 190.00 | 3.50 | 4.60 | 4.05 | % | 0.02 | 0 | 0 | 0.50 | -0.19 | 0.01 | -0.15 | 5/1/2026 4:00:04 PM EST | |||
| 195.00 | 3.70 | 6.90 | 5.30 | 6.52 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.49 | -0.24 | 0.01 | -0.16 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 200.00 | 6.00 | 7.10 | 6.55 | 8.02 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.48 | -0.28 | 0.01 | -0.17 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 205.00 | 7.40 | 10.50 | 8.95 | % | 0.04 | 0 | 0 | 0.50 | -0.33 | 0.01 | -0.18 | 5/1/2026 4:00:04 PM EST | |||
| 210.00 | 9.60 | 10.90 | 10.25 | % | 0.05 | 0 | 0 | 0.47 | -0.38 | 0.01 | -0.19 | 5/1/2026 4:00:04 PM EST | |||
| 215.00 | 11.50 | 14.60 | 13.05 | % | 0.06 | 0 | 0 | 0.49 | -0.44 | 0.01 | -0.19 | 5/1/2026 4:00:04 PM EST | |||
| 220.00 | 14.10 | 17.10 | 15.60 | % | 0.07 | 0 | 0 | 0.48 | -0.49 | 0.01 | -0.19 | 5/1/2026 4:00:04 PM EST | |||
| 225.00 | 17.00 | 20.00 | 18.50 | % | 0.08 | 0 | 0 | 0.48 | -0.55 | 0.01 | -0.18 | 5/1/2026 4:00:04 PM EST | |||
| 230.00 | 20.20 | 23.30 | 21.75 | % | 0.09 | 0 | 0 | 0.48 | -0.60 | 0.01 | -0.17 | 5/1/2026 4:00:04 PM EST | |||
| 235.00 | 23.70 | 27.00 | 25.35 | % | 0.11 | 0 | 0 | 0.48 | -0.66 | 0.01 | -0.17 | 5/1/2026 4:00:04 PM EST | |||
| 240.00 | 27.50 | 30.70 | 29.10 | % | 0.12 | 0 | 0 | 0.48 | -0.70 | 0.01 | -0.15 | 5/1/2026 4:00:04 PM EST | |||
| 245.00 | 30.70 | 34.90 | 32.80 | % | 0.13 | 0 | 0 | 0.46 | -0.75 | 0.01 | -0.14 | 5/1/2026 4:00:04 PM EST | |||
| 250.00 | 34.80 | 38.80 | 36.80 | % | 0.15 | 0 | 0 | 0.46 | -0.79 | 0.01 | -0.13 | 5/1/2026 4:00:04 PM EST | |||
| 255.00 | 39.20 | 43.10 | 41.15 | % | 0.16 | 0 | 0 | 0.45 | -0.82 | 0.01 | -0.11 | 5/1/2026 4:00:04 PM EST | |||
| 260.00 | 43.60 | 47.80 | 45.70 | % | 0.18 | 0 | 0 | 0.59 | -0.85 | 0.01 | -0.10 | 5/1/2026 4:00:04 PM EST | |||
| 265.00 | 48.20 | 52.20 | 50.20 | % | 0.19 | 0 | 0 | 0.60 | -0.88 | 0.01 | -0.09 | 5/1/2026 4:00:04 PM EST | |||
| 270.00 | 52.90 | 56.90 | 54.90 | % | 0.20 | 0 | 0 | 0.62 | -0.89 | 0.01 | -0.08 | 5/1/2026 4:00:04 PM EST | |||
| 275.00 | 57.70 | 61.70 | 59.70 | % | 0.22 | 0 | 0 | 0.63 | -0.92 | 0.00 | -0.06 | 5/1/2026 4:00:04 PM EST | |||
| 280.00 | 62.50 | 66.60 | 64.55 | % | 0.23 | 0 | 0 | 0.65 | -0.93 | 0.00 | -0.05 | 5/1/2026 4:00:04 PM EST | |||
| 285.00 | 67.30 | 71.20 | 69.25 | % | 0.24 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.05 | 5/1/2026 4:00:04 PM EST | |||
| 290.00 | 72.20 | 75.20 | 73.70 | % | 0.25 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.04 | 5/1/2026 4:00:04 PM EST | |||
| 295.00 | 77.20 | 80.10 | 78.65 | % | 0.27 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.03 | 5/1/2026 4:00:04 PM EST |