Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $212.20 as of 6/15/2026 6:45:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 95.10 | 99.20 | 97.15 | % | 0.81 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 125.00 | 90.10 | 94.20 | 92.15 | % | 0.74 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 130.00 | 85.20 | 89.00 | 87.10 | % | 0.67 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 135.00 | 80.20 | 84.30 | 82.25 | % | 0.61 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 6/15/2026 4:00:03 PM EST | |||
| 140.00 | 75.30 | 79.30 | 77.30 | % | 0.55 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 6/15/2026 4:00:03 PM EST | |||
| 145.00 | 70.40 | 74.40 | 72.40 | 65.51 | 0.00 | 0.00% | 0.50 | 0 | 4 | 0.90 | 1.00 | 0.00 | -0.02 | 6/12/2026 | 6/15/2026 4:00:03 PM EST |
| 150.00 | 65.50 | 69.30 | 67.40 | 63.15 | 0.00 | 0.00% | 0.45 | 0 | 4 | 0.86 | 0.99 | 0.00 | -0.02 | 6/12/2026 | 6/15/2026 4:00:03 PM EST |
| 155.00 | 60.60 | 63.50 | 62.05 | 58.10 | 0.00 | 0.00% | 0.40 | 0 | 5 | 0.73 | 0.99 | 0.00 | -0.03 | 6/12/2026 | 6/15/2026 4:00:03 PM EST |
| 160.00 | 55.80 | 58.70 | 57.25 | % | 0.36 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.04 | 6/15/2026 4:00:03 PM EST | |||
| 165.00 | 51.00 | 53.90 | 52.45 | 48.60 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.65 | 0.96 | 0.00 | -0.04 | 6/12/2026 | 6/15/2026 4:00:03 PM EST |
| 170.00 | 46.20 | 49.70 | 47.95 | 48.40 | % | 0.28 | 8 | 0 | 0.65 | 0.95 | 0.00 | -0.05 | 6/15/2026 | 6/15/2026 4:00:03 PM EST | |
| 175.00 | 41.80 | 44.50 | 43.15 | % | 0.25 | 0 | 0 | 0.42 | 0.93 | 0.00 | -0.06 | 6/15/2026 4:00:03 PM EST | |||
| 180.00 | 37.00 | 39.80 | 38.40 | 39.35 | % | 0.21 | 18 | 0 | 0.40 | 0.91 | 0.01 | -0.08 | 6/15/2026 | 6/15/2026 4:00:03 PM EST | |
| 185.00 | 32.50 | 35.50 | 34.00 | % | 0.18 | 0 | 0 | 0.40 | 0.88 | 0.01 | -0.09 | 6/15/2026 4:00:03 PM EST | |||
| 190.00 | 28.20 | 31.50 | 29.85 | % | 0.16 | 0 | 0 | 0.40 | 0.84 | 0.01 | -0.10 | 6/15/2026 4:00:03 PM EST | |||
| 195.00 | 24.10 | 27.50 | 25.80 | % | 0.13 | 0 | 0 | 0.39 | 0.80 | 0.01 | -0.11 | 6/15/2026 4:00:03 PM EST | |||
| 200.00 | 20.40 | 23.40 | 21.90 | % | 0.11 | 0 | 0 | 0.38 | 0.75 | 0.01 | -0.13 | 6/15/2026 4:00:03 PM EST | |||
| 205.00 | 17.30 | 20.00 | 18.65 | 16.40 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.38 | 0.69 | 0.01 | -0.14 | 6/12/2026 | 6/15/2026 4:00:03 PM EST |
| 210.00 | 14.70 | 17.10 | 15.90 | 13.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.39 | 0.63 | 0.01 | -0.14 | 6/12/2026 | 6/15/2026 4:00:03 PM EST |
| 215.00 | 11.80 | 14.50 | 13.15 | 13.90 | +2.50 | +21.93% | 0.06 | 2 | 6 | 0.39 | 0.56 | 0.01 | -0.15 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 220.00 | 9.50 | 11.90 | 10.70 | 11.10 | +1.60 | +16.85% | 0.05 | 11 | 65 | 0.38 | 0.50 | 0.01 | -0.15 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 225.00 | 7.80 | 10.10 | 8.95 | 7.70 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.39 | 0.44 | 0.01 | -0.14 | 6/12/2026 | 6/15/2026 4:00:03 PM EST |
| 230.00 | 6.20 | 8.30 | 7.25 | 7.00 | +0.60 | +9.38% | 0.03 | 1 | 3 | 0.39 | 0.38 | 0.01 | -0.14 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 235.00 | 4.90 | 7.20 | 6.05 | 6.08 | +0.88 | +16.93% | 0.03 | 1 | 3 | 0.40 | 0.32 | 0.01 | -0.13 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 240.00 | 3.80 | 6.20 | 5.00 | 4.40 | +0.10 | +2.33% | 0.02 | 50 | 3 | 0.40 | 0.27 | 0.01 | -0.12 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 245.00 | 3.00 | 5.20 | 4.10 | 3.85 | % | 0.02 | 55 | 0 | 0.41 | 0.23 | 0.01 | -0.11 | 6/15/2026 | 6/15/2026 4:00:03 PM EST | |
| 250.00 | 1.55 | 3.50 | 2.53 | 2.90 | % | 0.01 | 66 | 0 | 0.41 | 0.19 | 0.01 | -0.10 | 6/15/2026 | 6/15/2026 4:00:03 PM EST | |
| 255.00 | 1.50 | 3.90 | 2.70 | % | 0.01 | 0 | 0 | 0.41 | 0.16 | 0.01 | -0.09 | 6/15/2026 4:00:03 PM EST | |||
| 260.00 | 1.55 | 3.70 | 2.63 | % | 0.01 | 0 | 0 | 0.44 | 0.13 | 0.01 | -0.08 | 6/15/2026 4:00:03 PM EST | |||
| 265.00 | 0.90 | 3.50 | 2.20 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.44 | 0.11 | 0.01 | -0.07 | 6/12/2026 | 6/15/2026 4:00:03 PM EST |
| 270.00 | 0.55 | 3.60 | 2.08 | % | 0.01 | 0 | 0 | 0.46 | 0.09 | 0.01 | -0.06 | 6/15/2026 4:00:03 PM EST | |||
| 275.00 | 0.40 | 3.30 | 1.85 | % | 0.01 | 0 | 0 | 0.47 | 0.08 | 0.00 | -0.06 | 6/15/2026 4:00:03 PM EST | |||
| 280.00 | 0.40 | 3.10 | 1.75 | % | 0.01 | 0 | 0 | 0.49 | 0.06 | 0.00 | -0.05 | 6/15/2026 4:00:03 PM EST | |||
| 285.00 | 0.55 | 3.00 | 1.78 | % | 0.01 | 0 | 0 | 0.52 | 0.05 | 0.00 | -0.04 | 6/15/2026 4:00:03 PM EST | |||
| 290.00 | 0.60 | 1.50 | 1.05 | % | 0.00 | 0 | 0 | 0.49 | 0.05 | 0.00 | -0.04 | 6/15/2026 4:00:03 PM EST | |||
| 295.00 | 0.25 | 1.10 | 0.68 | 0.55 | % | 0.00 | 1 | 0 | 0.47 | 0.04 | 0.00 | -0.04 | 6/15/2026 | 6/15/2026 4:00:03 PM EST | |
| 300.00 | 0.35 | 1.00 | 0.68 | 0.57 | % | 0.00 | 104 | 0 | 0.49 | 0.03 | 0.00 | -0.03 | 6/15/2026 | 6/15/2026 4:00:03 PM EST | |
| 305.00 | 0.20 | 1.40 | 0.80 | 1.05 | % | 0.00 | 181 | 0 | 0.52 | 0.03 | 0.00 | -0.03 | 6/15/2026 | 6/15/2026 4:00:03 PM EST | |
| 310.00 | 0.30 | 1.50 | 0.90 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.55 | 0.02 | 0.00 | -0.02 | 6/12/2026 | 6/15/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 6/15/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | -0.02 | 6/12/2026 | 6/15/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 1.05 | 0.53 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | -0.02 | 6/12/2026 | 6/15/2026 4:00:03 PM EST |
| 150.00 | 0.05 | 0.55 | 0.30 | 0.35 | +0.11 | +45.84% | 0.00 | 549 | 2 | 0.50 | -0.01 | 0.00 | -0.02 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 155.00 | 0.25 | 2.45 | 1.35 | 0.47 | +0.01 | +2.18% | 0.01 | 312 | 7 | 0.61 | -0.01 | 0.00 | -0.03 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 160.00 | 0.30 | 0.70 | 0.50 | 0.61 | +0.06 | +10.91% | 0.00 | 312 | 3 | 0.48 | -0.03 | 0.00 | -0.04 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 165.00 | 0.40 | 1.10 | 0.75 | 0.87 | -0.03 | -3.34% | 0.00 | 5 | 15 | 0.48 | -0.04 | 0.00 | -0.04 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 170.00 | 0.45 | 1.30 | 0.88 | % | 0.01 | 0 | 0 | 0.45 | -0.05 | 0.00 | -0.05 | 6/15/2026 4:00:03 PM EST | |||
| 175.00 | 0.80 | 1.60 | 1.20 | % | 0.01 | 0 | 0 | 0.44 | -0.07 | 0.00 | -0.06 | 6/15/2026 4:00:03 PM EST | |||
| 180.00 | 0.85 | 2.00 | 1.43 | % | 0.01 | 0 | 0 | 0.41 | -0.10 | 0.01 | -0.08 | 6/15/2026 4:00:03 PM EST | |||
| 185.00 | 1.25 | 2.85 | 2.05 | % | 0.01 | 0 | 0 | 0.41 | -0.12 | 0.01 | -0.09 | 6/15/2026 4:00:03 PM EST | |||
| 190.00 | 1.50 | 4.80 | 3.15 | % | 0.02 | 0 | 0 | 0.42 | -0.16 | 0.01 | -0.10 | 6/15/2026 4:00:03 PM EST | |||
| 195.00 | 2.30 | 5.70 | 4.00 | % | 0.02 | 0 | 0 | 0.41 | -0.20 | 0.01 | -0.11 | 6/15/2026 4:00:03 PM EST | |||
| 200.00 | 4.00 | 6.90 | 5.45 | % | 0.03 | 0 | 0 | 0.41 | -0.25 | 0.01 | -0.13 | 6/15/2026 4:00:03 PM EST | |||
| 205.00 | 4.70 | 8.40 | 6.55 | % | 0.03 | 0 | 0 | 0.39 | -0.31 | 0.01 | -0.14 | 6/15/2026 4:00:03 PM EST | |||
| 210.00 | 7.80 | 9.20 | 8.50 | % | 0.04 | 0 | 0 | 0.39 | -0.37 | 0.01 | -0.14 | 6/15/2026 4:00:03 PM EST | |||
| 215.00 | 9.70 | 12.30 | 11.00 | 13.70 | 0.00 | 0.00% | 0.05 | 0 | 47 | 0.40 | -0.44 | 0.01 | -0.15 | 6/12/2026 | 6/15/2026 4:00:03 PM EST |
| 220.00 | 12.20 | 14.80 | 13.50 | 16.40 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.40 | -0.50 | 0.01 | -0.15 | 6/12/2026 | 6/15/2026 4:00:03 PM EST |
| 225.00 | 15.20 | 17.60 | 16.40 | % | 0.07 | 0 | 0 | 0.40 | -0.56 | 0.01 | -0.14 | 6/15/2026 4:00:03 PM EST | |||
| 230.00 | 18.60 | 20.60 | 19.60 | 24.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.40 | -0.62 | 0.01 | -0.14 | 6/11/2026 | 6/15/2026 4:00:03 PM EST |
| 235.00 | 22.40 | 24.50 | 23.45 | % | 0.10 | 0 | 0 | 0.41 | -0.68 | 0.01 | -0.13 | 6/15/2026 4:00:03 PM EST | |||
| 240.00 | 26.00 | 28.40 | 27.20 | % | 0.11 | 0 | 0 | 0.41 | -0.73 | 0.01 | -0.12 | 6/15/2026 4:00:03 PM EST | |||
| 245.00 | 30.20 | 32.90 | 31.55 | % | 0.13 | 0 | 0 | 0.42 | -0.77 | 0.01 | -0.11 | 6/15/2026 4:00:03 PM EST | |||
| 250.00 | 34.60 | 37.30 | 35.95 | % | 0.14 | 0 | 0 | 0.43 | -0.81 | 0.01 | -0.10 | 6/15/2026 4:00:03 PM EST | |||
| 255.00 | 39.10 | 41.90 | 40.50 | % | 0.16 | 0 | 0 | 0.52 | -0.84 | 0.01 | -0.09 | 6/15/2026 4:00:03 PM EST | |||
| 260.00 | 43.60 | 46.80 | 45.20 | % | 0.17 | 0 | 0 | 0.55 | -0.87 | 0.01 | -0.08 | 6/15/2026 4:00:03 PM EST | |||
| 265.00 | 48.30 | 51.70 | 50.00 | % | 0.19 | 0 | 0 | 0.57 | -0.89 | 0.01 | -0.07 | 6/15/2026 4:00:03 PM EST | |||
| 270.00 | 53.10 | 56.20 | 54.65 | % | 0.20 | 0 | 0 | 0.59 | -0.91 | 0.01 | -0.06 | 6/15/2026 4:00:03 PM EST | |||
| 275.00 | 58.00 | 61.30 | 59.65 | % | 0.22 | 0 | 0 | 0.61 | -0.92 | 0.00 | -0.06 | 6/15/2026 4:00:03 PM EST | |||
| 280.00 | 62.90 | 66.10 | 64.50 | % | 0.23 | 0 | 0 | 0.64 | -0.94 | 0.00 | -0.05 | 6/15/2026 4:00:03 PM EST | |||
| 285.00 | 68.00 | 70.90 | 69.45 | % | 0.24 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.04 | 6/15/2026 4:00:03 PM EST | |||
| 290.00 | 73.00 | 75.90 | 74.45 | % | 0.26 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.04 | 6/15/2026 4:00:03 PM EST | |||
| 295.00 | 78.00 | 80.80 | 79.40 | % | 0.27 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.04 | 6/15/2026 4:00:03 PM EST | |||
| 300.00 | 82.30 | 86.10 | 84.20 | % | 0.28 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.03 | 6/15/2026 4:00:03 PM EST | |||
| 305.00 | 86.90 | 91.00 | 88.95 | % | 0.29 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.03 | 6/15/2026 4:00:03 PM EST | |||
| 310.00 | 91.90 | 96.00 | 93.95 | % | 0.30 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.02 | 6/15/2026 4:00:03 PM EST |