Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $197.07 as of 4/10/2026 9:51:18 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 | 92.10 | 94.30 | 93.20 | % | 0.89 | 0 | 36 | 0.98 | 1.00 | 0.00 | -0.02 | 4/10/2026 4:00:09 PM EST | |||
| 110.00 | 86.50 | 89.90 | 88.20 | % | 0.80 | 0 | 97 | 0.98 | 0.99 | 0.00 | -0.02 | 4/10/2026 4:00:09 PM EST | |||
| 115.00 | 81.60 | 85.00 | 83.30 | % | 0.72 | 0 | 116 | 0.88 | 0.99 | 0.00 | -0.03 | 4/10/2026 4:00:09 PM EST | |||
| 120.00 | 76.70 | 80.00 | 78.35 | % | 0.65 | 0 | 101 | 0.81 | 0.98 | 0.00 | -0.04 | 4/10/2026 4:00:09 PM EST | |||
| 125.00 | 71.90 | 74.90 | 73.40 | % | 0.59 | 0 | 88 | 0.74 | 0.98 | 0.00 | -0.04 | 4/10/2026 4:00:09 PM EST | |||
| 130.00 | 67.10 | 70.00 | 68.55 | % | 0.53 | 0 | 104 | 0.69 | 0.97 | 0.00 | -0.05 | 4/10/2026 4:00:09 PM EST | |||
| 135.00 | 62.30 | 64.90 | 63.60 | % | 0.47 | 0 | 69 | 0.68 | 0.96 | 0.00 | -0.04 | 4/10/2026 4:00:09 PM EST | |||
| 140.00 | 57.60 | 60.40 | 59.00 | % | 0.42 | 0 | 57 | 0.62 | 0.95 | 0.00 | -0.06 | 4/10/2026 4:00:09 PM EST | |||
| 145.00 | 52.90 | 55.30 | 54.10 | % | 0.37 | 0 | 42 | 0.56 | 0.93 | 0.00 | -0.06 | 4/10/2026 4:00:09 PM EST | |||
| 150.00 | 48.30 | 50.60 | 49.45 | 49.70 | -5.88 | -10.58% | 0.33 | 10 | 26 | 0.53 | 0.92 | 0.00 | -0.07 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 155.00 | 44.10 | 46.00 | 45.05 | % | 0.29 | 0 | 9 | 0.42 | 0.90 | 0.00 | -0.07 | 4/10/2026 4:00:09 PM EST | |||
| 160.00 | 40.10 | 41.70 | 40.90 | 41.43 | 0.00 | 0.00% | 0.26 | 0 | 21 | 0.44 | 0.88 | 0.01 | -0.08 | 3/24/2026 | 4/10/2026 4:00:09 PM EST |
| 165.00 | 35.00 | 37.40 | 36.20 | % | 0.22 | 0 | 3 | 0.41 | 0.85 | 0.01 | -0.09 | 4/10/2026 4:00:09 PM EST | |||
| 170.00 | 30.90 | 33.30 | 32.10 | % | 0.19 | 0 | 0 | 0.41 | 0.81 | 0.01 | -0.10 | 4/10/2026 4:00:09 PM EST | |||
| 175.00 | 27.20 | 29.40 | 28.30 | 31.28 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.41 | 0.77 | 0.01 | -0.10 | 4/9/2026 | 4/10/2026 4:00:09 PM EST |
| 180.00 | 23.40 | 25.70 | 24.55 | 30.40 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.40 | 0.73 | 0.01 | -0.11 | 4/8/2026 | 4/10/2026 4:00:09 PM EST |
| 185.00 | 20.40 | 22.20 | 21.30 | 20.90 | -1.70 | -7.53% | 0.12 | 20 | 37 | 0.40 | 0.68 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 190.00 | 18.60 | 19.10 | 18.85 | 18.36 | -1.04 | -5.37% | 0.10 | 22 | 47 | 0.42 | 0.63 | 0.01 | -0.12 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 195.00 | 15.70 | 16.10 | 15.90 | 15.54 | -1.06 | -6.39% | 0.08 | 49 | 79 | 0.41 | 0.58 | 0.01 | -0.12 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 200.00 | 13.10 | 13.50 | 13.30 | 12.90 | -1.00 | -7.20% | 0.07 | 33 | 664 | 0.41 | 0.52 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 210.00 | 8.90 | 9.20 | 9.05 | 8.60 | -0.90 | -9.48% | 0.04 | 52 | 355 | 0.40 | 0.41 | 0.01 | -0.10 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 220.00 | 5.90 | 6.20 | 6.05 | 5.70 | -0.70 | -10.94% | 0.03 | 21 | 1,051 | 0.40 | 0.30 | 0.01 | -0.09 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 230.00 | 3.90 | 4.30 | 4.10 | 3.80 | -1.80 | -32.15% | 0.02 | 19 | 1,401 | 0.40 | 0.22 | 0.01 | -0.08 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 240.00 | 2.30 | 3.20 | 2.75 | 2.55 | -0.95 | -27.15% | 0.01 | 1 | 467 | 0.41 | 0.16 | 0.01 | -0.06 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 250.00 | 1.45 | 2.30 | 1.88 | 1.90 | -0.20 | -9.53% | 0.01 | 30 | 2,630 | 0.42 | 0.12 | 0.01 | -0.05 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 260.00 | 1.15 | 1.60 | 1.38 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1,488 | 0.43 | 0.08 | 0.00 | -0.04 | 4/8/2026 | 4/10/2026 4:00:09 PM EST |
| 270.00 | 0.95 | 1.55 | 1.25 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 636 | 0.46 | 0.06 | 0.00 | -0.03 | 4/9/2026 | 4/10/2026 4:00:09 PM EST |
| 280.00 | 0.50 | 0.90 | 0.70 | 0.90 | +0.20 | +28.58% | 0.00 | 1 | 356 | 0.45 | 0.05 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 290.00 | 0.50 | 0.95 | 0.73 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 8,619 | 0.49 | 0.03 | 0.00 | -0.02 | 4/8/2026 | 4/10/2026 4:00:09 PM EST |
| 300.00 | 0.40 | 1.00 | 0.70 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1,558 | 0.51 | 0.02 | 0.00 | -0.02 | 4/8/2026 | 4/10/2026 4:00:09 PM EST |
| 310.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 445 | 0.65 | 0.01 | 0.00 | -0.01 | 4/10/2026 4:00:09 PM EST | |||
| 320.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.62 | 0.01 | 0.00 | -0.01 | 3/30/2026 | 4/10/2026 4:00:09 PM EST |
| 330.00 | 0.00 | 0.85 | 0.43 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.63 | 0.01 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 4:00:09 PM EST |
| 340.00 | 0.00 | 0.80 | 0.40 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 819 | 0.58 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/10/2026 4:00:09 PM EST |
| 350.00 | 0.00 | 0.80 | 0.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.68 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/10/2026 4:00:09 PM EST |
| 360.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 410 | 0.69 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:09 PM EST | |||
| 370.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 37 | 0.73 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:09 PM EST | |||
| 380.00 | 0.10 | 0.80 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.63 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:09 PM EST |
| 390.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 32 | 0.77 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:09 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 | 0.75 | 0.38 | 0.35 | % | 0.00 | 5 | 99 | 0.82 | 0.00 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 4:00:09 PM EST | |
| 110.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 112 | 0.83 | -0.01 | 0.00 | -0.02 | 4/10/2026 4:00:09 PM EST | |||
| 115.00 | 0.20 | 1.05 | 0.63 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.68 | -0.01 | 0.00 | -0.03 | 3/23/2026 | 4/10/2026 4:00:09 PM EST |
| 120.00 | 0.15 | 1.10 | 0.63 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.62 | -0.02 | 0.00 | -0.04 | 4/9/2026 | 4/10/2026 4:00:09 PM EST |
| 125.00 | 0.50 | 1.20 | 0.85 | % | 0.01 | 0 | 109 | 0.64 | -0.02 | 0.00 | -0.04 | 4/10/2026 4:00:09 PM EST | |||
| 130.00 | 0.20 | 1.35 | 0.78 | % | 0.01 | 0 | 87 | 0.56 | -0.03 | 0.00 | -0.05 | 4/10/2026 4:00:09 PM EST | |||
| 135.00 | 0.00 | 1.25 | 0.63 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.59 | -0.04 | 0.00 | -0.04 | 3/27/2026 | 4/10/2026 4:00:09 PM EST |
| 140.00 | 0.75 | 1.85 | 1.30 | 2.72 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.55 | -0.05 | 0.00 | -0.06 | 3/26/2026 | 4/10/2026 4:00:09 PM EST |
| 145.00 | 0.80 | 2.05 | 1.43 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.52 | -0.07 | 0.00 | -0.06 | 3/31/2026 | 4/10/2026 4:00:09 PM EST |
| 150.00 | 1.65 | 2.35 | 2.00 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.52 | -0.08 | 0.00 | -0.07 | 4/8/2026 | 4/10/2026 4:00:09 PM EST |
| 155.00 | 2.20 | 2.85 | 2.53 | 2.31 | +0.16 | +7.45% | 0.02 | 10 | 27 | 0.51 | -0.10 | 0.00 | -0.07 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 160.00 | 2.65 | 3.50 | 3.08 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.49 | -0.12 | 0.01 | -0.08 | 4/1/2026 | 4/10/2026 4:00:09 PM EST |
| 165.00 | 3.30 | 4.10 | 3.70 | 3.11 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.48 | -0.15 | 0.01 | -0.09 | 4/8/2026 | 4/10/2026 4:00:09 PM EST |
| 170.00 | 4.30 | 4.80 | 4.55 | 4.51 | +0.21 | +4.89% | 0.03 | 1 | 190 | 0.46 | -0.19 | 0.01 | -0.10 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 175.00 | 5.30 | 5.90 | 5.60 | 4.75 | 0.00 | 0.00% | 0.03 | 0 | 1,779 | 0.45 | -0.23 | 0.01 | -0.10 | 4/8/2026 | 4/10/2026 4:00:09 PM EST |
| 180.00 | 6.70 | 7.20 | 6.95 | 6.32 | -1.13 | -15.17% | 0.04 | 1 | 117 | 0.44 | -0.27 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 185.00 | 8.20 | 9.10 | 8.65 | 8.70 | +0.50 | +6.10% | 0.05 | 6,817 | 7,305 | 0.44 | -0.32 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 190.00 | 10.10 | 10.60 | 10.35 | 10.60 | +0.50 | +4.95% | 0.05 | 10 | 1,513 | 0.43 | -0.37 | 0.01 | -0.12 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 195.00 | 12.20 | 12.50 | 12.35 | 12.80 | +0.80 | +6.67% | 0.06 | 23 | 759 | 0.41 | -0.42 | 0.01 | -0.12 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 200.00 | 14.40 | 15.90 | 15.15 | 15.50 | +1.10 | +7.64% | 0.08 | 21 | 10,819 | 0.42 | -0.48 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 210.00 | 20.30 | 21.80 | 21.05 | 21.50 | +2.90 | +15.60% | 0.10 | 2 | 808 | 0.41 | -0.59 | 0.01 | -0.10 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 220.00 | 27.30 | 28.60 | 27.95 | 28.00 | +1.65 | +6.27% | 0.13 | 5 | 420 | 0.40 | -0.70 | 0.01 | -0.09 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 230.00 | 35.30 | 37.50 | 36.40 | 36.70 | 0.00 | 0.00% | 0.16 | 0 | 311 | 0.42 | -0.78 | 0.01 | -0.08 | 4/7/2026 | 4/10/2026 4:00:09 PM EST |
| 240.00 | 44.10 | 46.50 | 45.30 | 45.60 | 0.00 | 0.00% | 0.19 | 0 | 124 | 0.43 | -0.84 | 0.01 | -0.06 | 4/7/2026 | 4/10/2026 4:00:09 PM EST |
| 250.00 | 53.40 | 55.70 | 54.55 | 57.10 | 0.00 | 0.00% | 0.22 | 0 | 115 | 0.44 | -0.89 | 0.01 | -0.05 | 3/30/2026 | 4/10/2026 4:00:09 PM EST |
| 260.00 | 62.90 | 65.30 | 64.10 | % | 0.25 | 0 | 207 | 0.54 | -0.92 | 0.00 | -0.04 | 4/10/2026 4:00:09 PM EST | |||
| 270.00 | 72.60 | 75.10 | 73.85 | 77.20 | 0.00 | 0.00% | 0.27 | 0 | 67 | 0.58 | -0.94 | 0.00 | -0.03 | 3/25/2026 | 4/10/2026 4:00:09 PM EST |
| 280.00 | 81.60 | 85.00 | 83.30 | % | 0.30 | 0 | 23 | 0.61 | -0.95 | 0.00 | -0.03 | 4/10/2026 4:00:09 PM EST | |||
| 290.00 | 90.90 | 95.00 | 92.95 | % | 0.32 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.02 | 4/10/2026 4:00:09 PM EST | |||
| 300.00 | 101.50 | 105.00 | 103.25 | % | 0.34 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.02 | 4/10/2026 4:00:09 PM EST | |||
| 310.00 | 111.10 | 115.00 | 113.05 | % | 0.36 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 4/10/2026 4:00:09 PM EST | |||
| 320.00 | 121.50 | 125.00 | 123.25 | 123.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 3/31/2026 | 4/10/2026 4:00:09 PM EST |
| 330.00 | 131.30 | 134.90 | 133.10 | % | 0.40 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 4/10/2026 4:00:09 PM EST | |||
| 340.00 | 141.20 | 144.90 | 143.05 | % | 0.42 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:09 PM EST | |||
| 350.00 | 151.40 | 154.90 | 153.15 | % | 0.44 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:09 PM EST | |||
| 360.00 | 161.30 | 165.00 | 163.15 | % | 0.45 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:09 PM EST | |||
| 370.00 | 171.40 | 175.00 | 173.20 | % | 0.47 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:09 PM EST | |||
| 380.00 | 181.70 | 185.00 | 183.35 | % | 0.48 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:09 PM EST | |||
| 390.00 | 191.40 | 194.90 | 193.15 | % | 0.50 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:09 PM EST |