Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $242.44 as of 5/15/2026 8:19:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 136.10 | 139.80 | 137.95 | 121.42 | 0.00 | 0.00% | 1.31 | 0 | 37 | 1.64 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/15/2026 4:00:17 PM EST |
| 110.00 | 131.60 | 134.80 | 133.20 | % | 1.21 | 0 | 97 | 1.56 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:17 PM EST | |||
| 115.00 | 126.70 | 130.10 | 128.40 | % | 1.12 | 0 | 116 | 1.53 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:17 PM EST | |||
| 120.00 | 121.10 | 125.20 | 123.15 | % | 1.03 | 0 | 101 | 1.44 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:17 PM EST | |||
| 125.00 | 116.20 | 120.10 | 118.15 | % | 0.95 | 0 | 88 | 1.39 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:17 PM EST | |||
| 130.00 | 111.70 | 114.80 | 113.25 | % | 0.87 | 0 | 104 | 1.29 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:17 PM EST | |||
| 135.00 | 107.00 | 109.80 | 108.40 | % | 0.80 | 0 | 69 | 1.26 | 1.00 | 0.00 | -0.01 | 5/15/2026 4:00:17 PM EST | |||
| 140.00 | 101.80 | 105.00 | 103.40 | % | 0.74 | 0 | 57 | 1.18 | 1.00 | 0.00 | -0.02 | 5/15/2026 4:00:17 PM EST | |||
| 145.00 | 96.40 | 100.10 | 98.25 | % | 0.68 | 0 | 42 | 1.16 | 1.00 | 0.00 | -0.01 | 5/15/2026 4:00:17 PM EST | |||
| 150.00 | 92.20 | 95.10 | 93.65 | 64.15 | 0.00 | 0.00% | 0.62 | 0 | 35 | 1.10 | 0.99 | 0.00 | -0.02 | 4/23/2026 | 5/15/2026 4:00:17 PM EST |
| 155.00 | 87.10 | 90.30 | 88.70 | % | 0.57 | 0 | 9 | 1.06 | 0.99 | 0.00 | -0.02 | 5/15/2026 4:00:17 PM EST | |||
| 160.00 | 82.40 | 85.30 | 83.85 | 66.70 | 0.00 | 0.00% | 0.52 | 0 | 19 | 0.99 | 0.99 | 0.00 | -0.03 | 5/6/2026 | 5/15/2026 4:00:17 PM EST |
| 165.00 | 77.40 | 80.40 | 78.90 | 59.62 | 0.00 | 0.00% | 0.48 | 0 | 3 | 0.94 | 0.98 | 0.00 | -0.04 | 5/5/2026 | 5/15/2026 4:00:17 PM EST |
| 170.00 | 72.70 | 75.50 | 74.10 | % | 0.44 | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.05 | 5/15/2026 4:00:17 PM EST | |||
| 175.00 | 67.90 | 70.70 | 69.30 | 54.00 | 0.00 | 0.00% | 0.40 | 0 | 31 | 0.85 | 0.96 | 0.00 | -0.06 | 5/12/2026 | 5/15/2026 4:00:17 PM EST |
| 180.00 | 62.90 | 65.60 | 64.25 | 49.14 | 0.00 | 0.00% | 0.36 | 0 | 8 | 0.79 | 0.95 | 0.00 | -0.08 | 5/13/2026 | 5/15/2026 4:00:17 PM EST |
| 185.00 | 58.40 | 60.40 | 59.40 | 33.45 | 0.00 | 0.00% | 0.32 | 0 | 57 | 0.60 | 0.94 | 0.00 | -0.09 | 4/17/2026 | 5/15/2026 4:00:17 PM EST |
| 190.00 | 54.40 | 55.90 | 55.15 | 55.00 | +0.08 | +0.15% | 0.29 | 24 | 581 | 0.64 | 0.92 | 0.00 | -0.11 | 5/15/2026 | 5/15/2026 4:00:17 PM EST |
| 195.00 | 49.60 | 51.40 | 50.50 | 51.45 | +3.55 | +7.42% | 0.26 | 1 | 152 | 0.62 | 0.90 | 0.00 | -0.13 | 5/15/2026 | 5/15/2026 4:00:17 PM EST |
| 200.00 | 45.70 | 47.20 | 46.45 | 46.44 | -0.36 | -0.77% | 0.23 | 60 | 2,203 | 0.63 | 0.87 | 0.00 | -0.15 | 5/15/2026 | 5/15/2026 4:00:17 PM EST |
| 210.00 | 36.40 | 38.70 | 37.55 | 38.89 | +0.74 | +1.94% | 0.18 | 12 | 472 | 0.57 | 0.81 | 0.01 | -0.18 | 5/15/2026 | 5/15/2026 4:00:17 PM EST |
| 220.00 | 29.30 | 32.20 | 30.75 | 30.23 | -0.62 | -2.01% | 0.14 | 44 | 1,992 | 0.60 | 0.74 | 0.01 | -0.22 | 5/15/2026 | 5/15/2026 4:00:17 PM EST |
| 230.00 | 22.80 | 25.10 | 23.95 | 24.43 | +1.39 | +6.04% | 0.10 | 23 | 1,799 | 0.58 | 0.66 | 0.01 | -0.24 | 5/15/2026 | 5/15/2026 4:00:17 PM EST |
| 240.00 | 17.50 | 19.70 | 18.60 | 18.15 | +0.15 | +0.84% | 0.08 | 93 | 845 | 0.58 | 0.56 | 0.01 | -0.25 | 5/15/2026 | 5/15/2026 4:00:17 PM EST |
| 250.00 | 13.00 | 14.70 | 13.85 | 15.60 | +1.70 | +12.23% | 0.06 | 76 | 3,045 | 0.57 | 0.47 | 0.01 | -0.25 | 5/15/2026 | 5/15/2026 4:00:17 PM EST |
| 260.00 | 8.90 | 11.10 | 10.00 | 10.40 | +0.30 | +2.97% | 0.04 | 354 | 1,773 | 0.58 | 0.38 | 0.01 | -0.25 | 5/15/2026 | 5/15/2026 4:00:17 PM EST |
| 270.00 | 7.00 | 8.60 | 7.80 | 7.78 | +0.70 | +9.89% | 0.03 | 59 | 895 | 0.58 | 0.31 | 0.01 | -0.23 | 5/15/2026 | 5/15/2026 4:00:17 PM EST |
| 280.00 | 5.10 | 6.70 | 5.90 | 5.63 | +0.21 | +3.88% | 0.02 | 29 | 395 | 0.59 | 0.24 | 0.01 | -0.21 | 5/15/2026 | 5/15/2026 4:00:17 PM EST |
| 290.00 | 3.80 | 4.70 | 4.25 | 4.15 | +0.20 | +5.07% | 0.01 | 138 | 14,028 | 0.60 | 0.19 | 0.01 | -0.18 | 5/15/2026 | 5/15/2026 4:00:17 PM EST |
| 300.00 | 3.20 | 3.60 | 3.40 | 3.16 | -0.09 | -2.77% | 0.01 | 77 | 1,696 | 0.61 | 0.15 | 0.01 | -0.16 | 5/15/2026 | 5/15/2026 4:00:17 PM EST |
| 310.00 | 1.55 | 2.85 | 2.20 | 2.33 | -0.35 | -13.06% | 0.01 | 9 | 443 | 0.60 | 0.11 | 0.00 | -0.13 | 5/15/2026 | 5/15/2026 4:00:17 PM EST |
| 320.00 | 1.20 | 2.30 | 1.75 | 1.80 | 0.00 | 0.00% | 0.01 | 5 | 346 | 0.62 | 0.09 | 0.00 | -0.11 | 5/15/2026 | 5/15/2026 4:00:17 PM EST |
| 330.00 | 0.50 | 3.10 | 1.80 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.65 | 0.06 | 0.00 | -0.09 | 5/14/2026 | 5/15/2026 4:00:17 PM EST |
| 340.00 | 0.60 | 2.85 | 1.73 | 1.35 | +0.35 | +35.00% | 0.01 | 79 | 810 | 0.70 | 0.05 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 4:00:17 PM EST |
| 350.00 | 0.25 | 2.75 | 1.50 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.70 | 0.04 | 0.00 | -0.05 | 5/14/2026 | 5/15/2026 4:00:17 PM EST |
| 360.00 | 0.35 | 2.60 | 1.48 | 1.55 | +0.17 | +12.32% | 0.00 | 2 | 415 | 0.75 | 0.03 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 4:00:17 PM EST |
| 370.00 | 0.15 | 2.45 | 1.30 | 1.22 | +0.95 | +351.86% | 0.00 | 79 | 44 | 0.75 | 0.02 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 4:00:17 PM EST |
| 380.00 | 0.15 | 0.35 | 0.25 | 0.32 | -0.09 | -21.96% | 0.00 | 90 | 391 | 0.65 | 0.01 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:17 PM EST |
| 390.00 | 0.00 | 0.25 | 0.13 | 0.22 | +0.06 | +37.50% | 0.00 | 42 | 196 | 0.67 | 0.01 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.77 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:17 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 112 | 1.69 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:17 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.61 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/15/2026 4:00:17 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.53 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:17 PM EST |
| 125.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.46 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 4:00:17 PM EST |
| 130.00 | 0.00 | 2.30 | 1.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.40 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 4:00:17 PM EST |
| 135.00 | 0.05 | 0.35 | 0.20 | 0.35 | +0.05 | +16.67% | 0.00 | 1,378 | 186 | 0.87 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:17 PM EST |
| 140.00 | 0.00 | 1.40 | 0.70 | 0.53 | -0.12 | -18.47% | 0.01 | 154 | 72 | 1.13 | 0.00 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:17 PM EST |
| 145.00 | 0.25 | 0.85 | 0.55 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.88 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/15/2026 4:00:17 PM EST |
| 150.00 | 0.30 | 1.35 | 0.83 | 0.52 | +0.06 | +13.05% | 0.01 | 1 | 143 | 0.88 | -0.01 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:17 PM EST |
| 155.00 | 0.25 | 1.50 | 0.88 | 0.78 | +0.11 | +16.42% | 0.01 | 94 | 284 | 0.83 | -0.01 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:17 PM EST |
| 160.00 | 0.30 | 1.15 | 0.73 | 0.50 | -0.12 | -19.36% | 0.00 | 1 | 284 | 0.76 | -0.01 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 4:00:17 PM EST |
| 165.00 | 0.30 | 1.50 | 0.90 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.74 | -0.02 | 0.00 | -0.04 | 5/14/2026 | 5/15/2026 4:00:17 PM EST |
| 170.00 | 0.35 | 1.95 | 1.15 | 1.00 | -0.25 | -20.00% | 0.01 | 25 | 364 | 0.72 | -0.03 | 0.00 | -0.05 | 5/15/2026 | 5/15/2026 4:00:17 PM EST |
| 175.00 | 0.55 | 2.50 | 1.53 | 1.20 | +0.31 | +34.84% | 0.01 | 10 | 1,790 | 0.72 | -0.04 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 4:00:17 PM EST |
| 180.00 | 0.60 | 1.85 | 1.23 | 1.82 | -0.03 | -1.63% | 0.01 | 1 | 165 | 0.65 | -0.05 | 0.00 | -0.08 | 5/15/2026 | 5/15/2026 4:00:17 PM EST |
| 185.00 | 1.10 | 2.20 | 1.65 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 5,029 | 0.65 | -0.06 | 0.00 | -0.09 | 5/14/2026 | 5/15/2026 4:00:17 PM EST |
| 190.00 | 1.50 | 2.65 | 2.08 | 1.96 | +0.36 | +22.50% | 0.01 | 11 | 1,500 | 0.64 | -0.08 | 0.00 | -0.11 | 5/15/2026 | 5/15/2026 4:00:17 PM EST |
| 195.00 | 1.90 | 3.00 | 2.45 | 2.22 | -0.13 | -5.54% | 0.01 | 21 | 1,263 | 0.62 | -0.10 | 0.00 | -0.13 | 5/15/2026 | 5/15/2026 4:00:17 PM EST |
| 200.00 | 2.35 | 3.50 | 2.93 | 2.97 | +0.09 | +3.13% | 0.01 | 534 | 6,539 | 0.60 | -0.13 | 0.00 | -0.15 | 5/15/2026 | 5/15/2026 4:00:17 PM EST |
| 210.00 | 4.10 | 5.50 | 4.80 | 4.20 | -0.38 | -8.30% | 0.02 | 33 | 1,792 | 0.59 | -0.19 | 0.01 | -0.18 | 5/15/2026 | 5/15/2026 4:00:17 PM EST |
| 220.00 | 6.80 | 8.00 | 7.40 | 6.65 | -0.30 | -4.32% | 0.03 | 4 | 618 | 0.58 | -0.26 | 0.01 | -0.22 | 5/15/2026 | 5/15/2026 4:00:17 PM EST |
| 230.00 | 9.90 | 11.60 | 10.75 | 10.24 | -0.36 | -3.40% | 0.05 | 60 | 694 | 0.57 | -0.34 | 0.01 | -0.24 | 5/15/2026 | 5/15/2026 4:00:17 PM EST |
| 240.00 | 14.50 | 15.80 | 15.15 | 15.14 | +0.24 | +1.62% | 0.06 | 141 | 149 | 0.57 | -0.44 | 0.01 | -0.25 | 5/15/2026 | 5/15/2026 4:00:17 PM EST |
| 250.00 | 19.60 | 21.50 | 20.55 | 18.60 | -1.20 | -6.07% | 0.08 | 99 | 113 | 0.56 | -0.53 | 0.01 | -0.25 | 5/15/2026 | 5/15/2026 4:00:17 PM EST |
| 260.00 | 26.10 | 28.20 | 27.15 | 27.21 | -0.29 | -1.06% | 0.10 | 5 | 238 | 0.57 | -0.62 | 0.01 | -0.25 | 5/15/2026 | 5/15/2026 4:00:17 PM EST |
| 270.00 | 33.20 | 35.70 | 34.45 | 32.85 | -1.60 | -4.65% | 0.13 | 5 | 90 | 0.57 | -0.69 | 0.01 | -0.23 | 5/15/2026 | 5/15/2026 4:00:17 PM EST |
| 280.00 | 41.00 | 44.20 | 42.60 | % | 0.15 | 0 | 23 | 0.59 | -0.76 | 0.01 | -0.21 | 5/15/2026 4:00:17 PM EST | |||
| 290.00 | 49.70 | 52.80 | 51.25 | % | 0.18 | 0 | 0 | 0.60 | -0.81 | 0.01 | -0.18 | 5/15/2026 4:00:17 PM EST | |||
| 300.00 | 58.50 | 62.10 | 60.30 | % | 0.20 | 0 | 0 | 0.61 | -0.85 | 0.01 | -0.16 | 5/15/2026 4:00:17 PM EST | |||
| 310.00 | 67.80 | 71.40 | 69.60 | % | 0.22 | 0 | 0 | 0.62 | -0.89 | 0.00 | -0.13 | 5/15/2026 4:00:17 PM EST | |||
| 320.00 | 77.10 | 80.70 | 78.90 | 123.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.78 | -0.91 | 0.00 | -0.11 | 3/31/2026 | 5/15/2026 4:00:17 PM EST |
| 330.00 | 86.80 | 90.10 | 88.45 | % | 0.27 | 0 | 0 | 0.80 | -0.94 | 0.00 | -0.09 | 5/15/2026 4:00:17 PM EST | |||
| 340.00 | 96.70 | 99.80 | 98.25 | % | 0.29 | 0 | 0 | 0.83 | -0.95 | 0.00 | -0.07 | 5/15/2026 4:00:17 PM EST | |||
| 350.00 | 106.50 | 109.90 | 108.20 | % | 0.31 | 0 | 0 | 0.89 | -0.96 | 0.00 | -0.05 | 5/15/2026 4:00:17 PM EST | |||
| 360.00 | 116.10 | 119.70 | 117.90 | % | 0.33 | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.04 | 5/15/2026 4:00:17 PM EST | |||
| 370.00 | 126.30 | 129.60 | 127.95 | % | 0.35 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.03 | 5/15/2026 4:00:17 PM EST | |||
| 380.00 | 136.00 | 139.60 | 137.80 | % | 0.36 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.02 | 5/15/2026 4:00:17 PM EST | |||
| 390.00 | 146.00 | 149.60 | 147.80 | % | 0.38 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.02 | 5/15/2026 4:00:17 PM EST |