Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $220.45 as of 5/8/2026 8:24:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 104.20 | 108.60 | 106.40 | % | 0.93 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 5/8/2026 3:59:31 PM EST | |||
| 120.00 | 99.30 | 103.50 | 101.40 | % | 0.85 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 5/8/2026 3:59:31 PM EST | |||
| 125.00 | 94.40 | 98.50 | 96.45 | % | 0.77 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 5/8/2026 3:59:31 PM EST | |||
| 130.00 | 89.50 | 93.80 | 91.65 | % | 0.71 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 5/8/2026 3:59:31 PM EST | |||
| 135.00 | 84.50 | 88.80 | 86.65 | % | 0.64 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 5/8/2026 3:59:31 PM EST | |||
| 140.00 | 79.60 | 83.90 | 81.75 | % | 0.58 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 5/8/2026 3:59:31 PM EST | |||
| 145.00 | 74.80 | 79.10 | 76.95 | % | 0.53 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.03 | 5/8/2026 3:59:31 PM EST | |||
| 150.00 | 69.80 | 74.30 | 72.05 | % | 0.48 | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.05 | 5/8/2026 3:59:31 PM EST | |||
| 155.00 | 65.10 | 69.00 | 67.05 | % | 0.43 | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.06 | 5/8/2026 3:59:31 PM EST | |||
| 160.00 | 60.30 | 64.50 | 62.40 | % | 0.39 | 0 | 0 | 0.75 | 0.96 | 0.00 | -0.06 | 5/8/2026 3:59:31 PM EST | |||
| 165.00 | 55.50 | 59.80 | 57.65 | % | 0.35 | 0 | 0 | 0.70 | 0.93 | 0.00 | -0.08 | 5/8/2026 3:59:31 PM EST | |||
| 170.00 | 50.80 | 55.20 | 53.00 | % | 0.31 | 0 | 0 | 0.67 | 0.93 | 0.00 | -0.08 | 5/8/2026 3:59:31 PM EST | |||
| 175.00 | 46.30 | 50.50 | 48.40 | % | 0.28 | 0 | 0 | 0.46 | 0.90 | 0.00 | -0.10 | 5/8/2026 3:59:31 PM EST | |||
| 180.00 | 41.80 | 46.00 | 43.90 | % | 0.24 | 0 | 0 | 0.48 | 0.88 | 0.00 | -0.11 | 5/8/2026 3:59:31 PM EST | |||
| 185.00 | 37.40 | 41.70 | 39.55 | % | 0.21 | 0 | 0 | 0.48 | 0.85 | 0.01 | -0.12 | 5/8/2026 3:59:31 PM EST | |||
| 190.00 | 33.20 | 37.30 | 35.25 | % | 0.19 | 0 | 0 | 0.48 | 0.82 | 0.01 | -0.13 | 5/8/2026 3:59:31 PM EST | |||
| 195.00 | 29.40 | 33.60 | 31.50 | % | 0.16 | 0 | 0 | 0.48 | 0.79 | 0.01 | -0.13 | 5/8/2026 3:59:31 PM EST | |||
| 200.00 | 25.70 | 29.40 | 27.55 | % | 0.14 | 0 | 0 | 0.47 | 0.75 | 0.01 | -0.14 | 5/8/2026 3:59:31 PM EST | |||
| 205.00 | 22.90 | 26.10 | 24.50 | % | 0.12 | 0 | 0 | 0.48 | 0.70 | 0.01 | -0.15 | 5/8/2026 3:59:31 PM EST | |||
| 210.00 | 19.70 | 22.90 | 21.30 | % | 0.10 | 0 | 0 | 0.47 | 0.66 | 0.01 | -0.16 | 5/8/2026 3:59:31 PM EST | |||
| 215.00 | 16.70 | 19.90 | 18.30 | % | 0.09 | 0 | 0 | 0.47 | 0.60 | 0.01 | -0.16 | 5/8/2026 3:59:31 PM EST | |||
| 220.00 | 14.60 | 17.40 | 16.00 | % | 0.07 | 0 | 0 | 0.47 | 0.55 | 0.01 | -0.16 | 5/8/2026 3:59:31 PM EST | |||
| 225.00 | 11.10 | 15.10 | 13.10 | 13.40 | -3.10 | -18.79% | 0.06 | 13 | 1 | 0.45 | 0.50 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 230.00 | 9.60 | 13.00 | 11.30 | 13.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.46 | 0.44 | 0.01 | -0.16 | 5/7/2026 | 5/8/2026 3:59:31 PM EST |
| 235.00 | 7.90 | 11.20 | 9.55 | 10.04 | % | 0.04 | 1 | 0 | 0.46 | 0.39 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 3:59:31 PM EST | |
| 240.00 | 6.40 | 9.70 | 8.05 | 8.45 | % | 0.03 | 1 | 0 | 0.46 | 0.34 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 3:59:31 PM EST | |
| 245.00 | 4.80 | 8.20 | 6.50 | % | 0.03 | 0 | 0 | 0.45 | 0.30 | 0.01 | -0.14 | 5/8/2026 3:59:31 PM EST | |||
| 250.00 | 5.00 | 6.60 | 5.80 | 5.50 | -1.85 | -25.17% | 0.02 | 2 | 3 | 0.47 | 0.26 | 0.01 | -0.13 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 255.00 | 3.40 | 6.60 | 5.00 | % | 0.02 | 0 | 0 | 0.48 | 0.22 | 0.01 | -0.12 | 5/8/2026 3:59:31 PM EST | |||
| 260.00 | 1.75 | 5.10 | 3.43 | % | 0.01 | 0 | 0 | 0.44 | 0.19 | 0.01 | -0.11 | 5/8/2026 3:59:31 PM EST | |||
| 265.00 | 2.20 | 5.20 | 3.70 | 4.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | 0.16 | 0.01 | -0.10 | 5/7/2026 | 5/8/2026 3:59:31 PM EST |
| 270.00 | 1.85 | 4.90 | 3.38 | 2.69 | -0.71 | -20.89% | 0.01 | 1 | 2 | 0.50 | 0.14 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 275.00 | 1.25 | 4.60 | 2.93 | % | 0.01 | 0 | 0 | 0.50 | 0.11 | 0.01 | -0.08 | 5/8/2026 3:59:31 PM EST | |||
| 280.00 | 0.25 | 4.20 | 2.23 | % | 0.01 | 0 | 0 | 0.47 | 0.10 | 0.00 | -0.07 | 5/8/2026 3:59:31 PM EST | |||
| 285.00 | 0.15 | 3.90 | 2.03 | % | 0.01 | 0 | 0 | 0.47 | 0.08 | 0.00 | -0.06 | 5/8/2026 3:59:31 PM EST | |||
| 290.00 | 0.65 | 3.40 | 2.03 | % | 0.01 | 0 | 0 | 0.52 | 0.07 | 0.00 | -0.05 | 5/8/2026 3:59:31 PM EST | |||
| 295.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.65 | 0.05 | 0.00 | -0.04 | 5/8/2026 3:59:31 PM EST | |||
| 300.00 | 0.55 | 2.00 | 1.28 | 1.33 | % | 0.00 | 1 | 0 | 0.52 | 0.05 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 3:59:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.95 | 0.48 | 1.13 | % | 0.00 | 1 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:31 PM EST | |
| 120.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 5/8/2026 3:59:31 PM EST | |||
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 5/8/2026 3:59:31 PM EST | |||
| 130.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.02 | 5/8/2026 3:59:31 PM EST | |||
| 135.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.02 | 5/8/2026 3:59:31 PM EST | |||
| 140.00 | 0.05 | 2.35 | 1.20 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.03 | 5/8/2026 3:59:31 PM EST | |||
| 145.00 | 0.15 | 2.45 | 1.30 | % | 0.01 | 0 | 0 | 0.88 | -0.02 | 0.00 | -0.03 | 5/8/2026 3:59:31 PM EST | |||
| 150.00 | 0.10 | 2.55 | 1.33 | % | 0.01 | 0 | 0 | 0.64 | -0.03 | 0.00 | -0.05 | 5/8/2026 3:59:31 PM EST | |||
| 155.00 | 0.45 | 1.50 | 0.98 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.60 | -0.04 | 0.00 | -0.06 | 5/7/2026 | 5/8/2026 3:59:31 PM EST |
| 160.00 | 0.00 | 2.90 | 1.45 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.74 | -0.04 | 0.00 | -0.06 | 5/7/2026 | 5/8/2026 3:59:31 PM EST |
| 165.00 | 0.35 | 3.10 | 1.73 | % | 0.01 | 0 | 0 | 0.59 | -0.07 | 0.00 | -0.08 | 5/8/2026 3:59:31 PM EST | |||
| 170.00 | 0.60 | 3.40 | 2.00 | % | 0.01 | 0 | 0 | 0.67 | -0.07 | 0.00 | -0.08 | 5/8/2026 3:59:31 PM EST | |||
| 175.00 | 1.10 | 3.80 | 2.45 | % | 0.01 | 0 | 0 | 0.55 | -0.10 | 0.00 | -0.10 | 5/8/2026 3:59:31 PM EST | |||
| 180.00 | 1.60 | 4.40 | 3.00 | % | 0.02 | 0 | 0 | 0.53 | -0.12 | 0.00 | -0.11 | 5/8/2026 3:59:31 PM EST | |||
| 185.00 | 2.50 | 4.90 | 3.70 | % | 0.02 | 0 | 0 | 0.53 | -0.15 | 0.01 | -0.12 | 5/8/2026 3:59:31 PM EST | |||
| 190.00 | 2.80 | 5.30 | 4.05 | % | 0.02 | 0 | 0 | 0.49 | -0.18 | 0.01 | -0.13 | 5/8/2026 3:59:31 PM EST | |||
| 195.00 | 4.20 | 6.70 | 5.45 | % | 0.03 | 0 | 0 | 0.50 | -0.21 | 0.01 | -0.13 | 5/8/2026 3:59:31 PM EST | |||
| 200.00 | 5.30 | 8.10 | 6.70 | 5.90 | % | 0.03 | 1 | 0 | 0.49 | -0.25 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 3:59:31 PM EST | |
| 205.00 | 6.50 | 9.50 | 8.00 | % | 0.04 | 0 | 0 | 0.48 | -0.30 | 0.01 | -0.15 | 5/8/2026 3:59:31 PM EST | |||
| 210.00 | 8.10 | 11.40 | 9.75 | % | 0.05 | 0 | 0 | 0.47 | -0.34 | 0.01 | -0.16 | 5/8/2026 3:59:31 PM EST | |||
| 215.00 | 10.30 | 13.50 | 11.90 | % | 0.06 | 0 | 0 | 0.47 | -0.40 | 0.01 | -0.16 | 5/8/2026 3:59:31 PM EST | |||
| 220.00 | 12.70 | 14.90 | 13.80 | % | 0.06 | 0 | 0 | 0.45 | -0.45 | 0.01 | -0.16 | 5/8/2026 3:59:31 PM EST | |||
| 225.00 | 15.30 | 18.50 | 16.90 | % | 0.08 | 0 | 0 | 0.46 | -0.50 | 0.01 | -0.16 | 5/8/2026 3:59:31 PM EST | |||
| 230.00 | 18.30 | 21.40 | 19.85 | % | 0.09 | 0 | 0 | 0.46 | -0.56 | 0.01 | -0.16 | 5/8/2026 3:59:31 PM EST | |||
| 235.00 | 21.10 | 24.70 | 22.90 | % | 0.10 | 0 | 0 | 0.46 | -0.61 | 0.01 | -0.15 | 5/8/2026 3:59:31 PM EST | |||
| 240.00 | 25.00 | 28.00 | 26.50 | % | 0.11 | 0 | 0 | 0.46 | -0.66 | 0.01 | -0.14 | 5/8/2026 3:59:31 PM EST | |||
| 245.00 | 28.70 | 31.90 | 30.30 | % | 0.12 | 0 | 0 | 0.47 | -0.70 | 0.01 | -0.14 | 5/8/2026 3:59:31 PM EST | |||
| 250.00 | 32.30 | 35.90 | 34.10 | % | 0.14 | 0 | 0 | 0.46 | -0.74 | 0.01 | -0.13 | 5/8/2026 3:59:31 PM EST | |||
| 255.00 | 36.40 | 40.10 | 38.25 | % | 0.15 | 0 | 0 | 0.46 | -0.78 | 0.01 | -0.12 | 5/8/2026 3:59:31 PM EST | |||
| 260.00 | 40.50 | 44.60 | 42.55 | % | 0.16 | 0 | 0 | 0.47 | -0.81 | 0.01 | -0.11 | 5/8/2026 3:59:31 PM EST | |||
| 265.00 | 44.90 | 48.80 | 46.85 | % | 0.18 | 0 | 0 | 0.45 | -0.84 | 0.01 | -0.10 | 5/8/2026 3:59:31 PM EST | |||
| 270.00 | 49.80 | 53.40 | 51.60 | % | 0.19 | 0 | 0 | 0.47 | -0.86 | 0.01 | -0.09 | 5/8/2026 3:59:31 PM EST | |||
| 275.00 | 54.40 | 58.00 | 56.20 | % | 0.20 | 0 | 0 | 0.60 | -0.89 | 0.01 | -0.08 | 5/8/2026 3:59:31 PM EST | |||
| 280.00 | 58.60 | 62.90 | 60.75 | % | 0.22 | 0 | 0 | 0.61 | -0.90 | 0.00 | -0.07 | 5/8/2026 3:59:31 PM EST | |||
| 285.00 | 63.50 | 67.50 | 65.50 | % | 0.23 | 0 | 0 | 0.61 | -0.92 | 0.00 | -0.06 | 5/8/2026 3:59:31 PM EST | |||
| 290.00 | 68.10 | 72.30 | 70.20 | % | 0.24 | 0 | 0 | 0.65 | -0.93 | 0.00 | -0.05 | 5/8/2026 3:59:31 PM EST | |||
| 295.00 | 73.20 | 77.10 | 75.15 | % | 0.25 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.04 | 5/8/2026 3:59:31 PM EST | |||
| 300.00 | 78.00 | 82.00 | 80.00 | % | 0.27 | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.04 | 5/8/2026 3:59:31 PM EST |