Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $228.03 as of 6/18/2026 3:31:14 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 | 118.30 | 122.40 | 120.35 | % | 1.00 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:01 PM EST | |||
| 125.00 | 113.40 | 117.40 | 115.40 | % | 0.92 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:01 PM EST | |||
| 130.00 | 108.50 | 112.40 | 110.45 | % | 0.85 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:01 PM EST | |||
| 135.00 | 103.40 | 107.40 | 105.40 | % | 0.78 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:01 PM EST | |||
| 140.00 | 98.50 | 102.50 | 100.50 | 99.51 | % | 0.72 | 3 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 4:00:01 PM EST | |
| 145.00 | 93.50 | 97.50 | 95.50 | 94.31 | +21.32 | +29.21% | 0.66 | 2 | 6 | 1.01 | 1.00 | 0.00 | -0.02 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 150.00 | 88.60 | 92.60 | 90.60 | 89.71 | +26.56 | +42.06% | 0.60 | 5 | 4 | 0.97 | 1.00 | 0.00 | -0.02 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 155.00 | 83.60 | 87.60 | 85.60 | 84.55 | +26.45 | +45.53% | 0.55 | 7 | 5 | 0.91 | 1.00 | 0.00 | -0.02 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 160.00 | 79.20 | 82.20 | 80.70 | 78.59 | % | 0.50 | 9 | 0 | 0.81 | 0.99 | 0.00 | -0.03 | 6/18/2026 | 6/18/2026 4:00:01 PM EST | |
| 165.00 | 74.30 | 77.80 | 76.05 | 73.73 | +25.13 | +51.71% | 0.46 | 6 | 1 | 0.84 | 0.98 | 0.00 | -0.03 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 170.00 | 69.40 | 72.50 | 70.95 | 69.95 | +21.55 | +44.53% | 0.42 | 5 | 8 | 0.74 | 0.98 | 0.00 | -0.04 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 175.00 | 64.50 | 68.00 | 66.25 | 64.55 | % | 0.38 | 1 | 0 | 0.75 | 0.97 | 0.00 | -0.04 | 6/18/2026 | 6/18/2026 4:00:01 PM EST | |
| 180.00 | 59.70 | 63.20 | 61.45 | 59.85 | +20.50 | +52.10% | 0.34 | 1 | 18 | 0.71 | 0.96 | 0.00 | -0.05 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 185.00 | 55.10 | 58.10 | 56.60 | 53.05 | % | 0.31 | 4 | 0 | 0.65 | 0.94 | 0.00 | -0.06 | 6/18/2026 | 6/18/2026 4:00:01 PM EST | |
| 190.00 | 50.20 | 53.50 | 51.85 | 50.56 | % | 0.27 | 1 | 0 | 0.63 | 0.93 | 0.00 | -0.07 | 6/18/2026 | 6/18/2026 4:00:01 PM EST | |
| 195.00 | 45.80 | 48.70 | 47.25 | % | 0.24 | 0 | 0 | 0.50 | 0.91 | 0.00 | -0.09 | 6/18/2026 4:00:01 PM EST | |||
| 200.00 | 41.10 | 44.70 | 42.90 | 25.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.50 | 0.89 | 0.00 | -0.10 | 6/16/2026 | 6/18/2026 4:00:01 PM EST |
| 205.00 | 36.90 | 40.40 | 38.65 | 16.40 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.49 | 0.86 | 0.01 | -0.11 | 6/12/2026 | 6/18/2026 4:00:01 PM EST |
| 210.00 | 32.60 | 35.90 | 34.25 | 36.32 | +22.62 | +165.11% | 0.16 | 3 | 1 | 0.47 | 0.82 | 0.01 | -0.13 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 215.00 | 28.90 | 32.00 | 30.45 | 21.84 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.47 | 0.79 | 0.01 | -0.14 | 6/17/2026 | 6/18/2026 4:00:01 PM EST |
| 220.00 | 24.90 | 28.30 | 26.60 | 15.33 | 0.00 | 0.00% | 0.12 | 0 | 72 | 0.46 | 0.74 | 0.01 | -0.15 | 6/16/2026 | 6/18/2026 4:00:01 PM EST |
| 225.00 | 21.70 | 25.10 | 23.40 | 7.70 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.46 | 0.69 | 0.01 | -0.16 | 6/12/2026 | 6/18/2026 4:00:01 PM EST |
| 230.00 | 18.70 | 21.70 | 20.20 | 19.00 | +6.00 | +46.16% | 0.09 | 1 | 15 | 0.45 | 0.64 | 0.01 | -0.17 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 235.00 | 16.00 | 18.80 | 17.40 | 17.20 | +11.12 | +182.90% | 0.07 | 10 | 4 | 0.45 | 0.59 | 0.01 | -0.18 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 240.00 | 13.50 | 16.40 | 14.95 | 16.10 | +7.10 | +78.89% | 0.06 | 14 | 9 | 0.45 | 0.53 | 0.01 | -0.18 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 245.00 | 11.50 | 14.00 | 12.75 | 12.85 | +4.65 | +56.71% | 0.05 | 8 | 56 | 0.45 | 0.48 | 0.01 | -0.18 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 250.00 | 9.60 | 11.50 | 10.55 | 10.70 | +4.30 | +67.19% | 0.04 | 26 | 55 | 0.44 | 0.43 | 0.01 | -0.18 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 255.00 | 8.20 | 9.50 | 8.85 | 10.30 | % | 0.03 | 3 | 0 | 0.44 | 0.38 | 0.01 | -0.18 | 6/18/2026 | 6/18/2026 4:00:01 PM EST | |
| 260.00 | 6.90 | 8.90 | 7.90 | 7.40 | % | 0.03 | 1 | 0 | 0.46 | 0.34 | 0.01 | -0.17 | 6/18/2026 | 6/18/2026 4:00:01 PM EST | |
| 265.00 | 5.30 | 8.50 | 6.90 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.47 | 0.30 | 0.01 | -0.17 | 6/12/2026 | 6/18/2026 4:00:01 PM EST |
| 270.00 | 4.80 | 7.50 | 6.15 | 6.00 | % | 0.02 | 4 | 0 | 0.49 | 0.27 | 0.01 | -0.16 | 6/18/2026 | 6/18/2026 4:00:01 PM EST | |
| 275.00 | 3.40 | 6.80 | 5.10 | % | 0.02 | 0 | 0 | 0.48 | 0.24 | 0.01 | -0.15 | 6/18/2026 4:00:01 PM EST | |||
| 280.00 | 3.30 | 6.10 | 4.70 | 4.62 | % | 0.02 | 1 | 0 | 0.50 | 0.21 | 0.01 | -0.14 | 6/18/2026 | 6/18/2026 4:00:01 PM EST | |
| 285.00 | 2.65 | 4.90 | 3.78 | 5.60 | % | 0.01 | 1 | 0 | 0.50 | 0.19 | 0.01 | -0.14 | 6/18/2026 | 6/18/2026 4:00:01 PM EST | |
| 290.00 | 2.25 | 4.90 | 3.58 | % | 0.01 | 0 | 0 | 0.52 | 0.16 | 0.01 | -0.13 | 6/18/2026 4:00:01 PM EST | |||
| 295.00 | 1.65 | 4.60 | 3.13 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.14 | 0.01 | -0.12 | 6/15/2026 | 6/18/2026 4:00:01 PM EST |
| 300.00 | 1.55 | 3.20 | 2.38 | 2.25 | +1.13 | +100.90% | 0.01 | 2 | 61 | 0.53 | 0.13 | 0.00 | -0.11 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 305.00 | 1.50 | 3.80 | 2.65 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.55 | 0.11 | 0.00 | -0.10 | 6/16/2026 | 6/18/2026 4:00:01 PM EST |
| 310.00 | 1.20 | 1.90 | 1.55 | 2.20 | +1.39 | +171.61% | 0.01 | 68 | 189 | 0.51 | 0.10 | 0.00 | -0.10 | 6/18/2026 | 6/18/2026 4:00:01 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 | 1.34 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.55 | 0.28 | 0.88 | +0.53 | +151.43% | 0.00 | 1 | 3 | 0.83 | 0.00 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 1.80 | 0.90 | 0.95 | +0.35 | +58.34% | 0.01 | 6 | 2 | 0.98 | 0.00 | 0.00 | -0.02 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.35 | +0.02 | +6.07% | 0.00 | 3 | 419 | 0.70 | 0.00 | 0.00 | -0.02 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 1.10 | 0.55 | 0.51 | +0.04 | +8.52% | 0.00 | 7 | 117 | 0.79 | 0.00 | 0.00 | -0.02 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.90 | 0.45 | 0.50 | -0.11 | -18.04% | 0.00 | 9 | 102 | 0.71 | -0.01 | 0.00 | -0.03 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 165.00 | 0.05 | 1.10 | 0.58 | 0.60 | -0.20 | -25.00% | 0.00 | 7 | 78 | 0.56 | -0.02 | 0.00 | -0.03 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 1.10 | 0.55 | 0.53 | -0.07 | -11.67% | 0.00 | 113 | 1 | 0.65 | -0.02 | 0.00 | -0.04 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 175.00 | 0.15 | 1.45 | 0.80 | 0.85 | +0.10 | +13.34% | 0.00 | 202 | 21 | 0.53 | -0.03 | 0.00 | -0.04 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 180.00 | 0.35 | 2.70 | 1.53 | 1.20 | % | 0.01 | 2 | 0 | 0.57 | -0.04 | 0.00 | -0.05 | 6/18/2026 | 6/18/2026 4:00:01 PM EST | |
| 185.00 | 0.05 | 2.95 | 1.50 | 1.85 | % | 0.01 | 2 | 0 | 0.48 | -0.06 | 0.00 | -0.06 | 6/18/2026 | 6/18/2026 4:00:01 PM EST | |
| 190.00 | 0.75 | 2.45 | 1.60 | 1.14 | % | 0.01 | 2 | 0 | 0.50 | -0.07 | 0.00 | -0.07 | 6/18/2026 | 6/18/2026 4:00:01 PM EST | |
| 195.00 | 0.85 | 3.60 | 2.23 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | -0.09 | 0.00 | -0.09 | 6/16/2026 | 6/18/2026 4:00:01 PM EST |
| 200.00 | 1.35 | 4.10 | 2.73 | 2.60 | % | 0.01 | 2 | 0 | 0.49 | -0.11 | 0.00 | -0.10 | 6/18/2026 | 6/18/2026 4:00:01 PM EST | |
| 205.00 | 2.15 | 4.50 | 3.33 | 3.22 | -0.90 | -21.85% | 0.02 | 2 | 2 | 0.48 | -0.14 | 0.01 | -0.11 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 210.00 | 2.75 | 4.40 | 3.58 | 3.99 | % | 0.02 | 7,365 | 0 | 0.44 | -0.18 | 0.01 | -0.13 | 6/18/2026 | 6/18/2026 4:00:01 PM EST | |
| 215.00 | 3.70 | 6.40 | 5.05 | 4.80 | -3.80 | -44.19% | 0.02 | 2 | 49 | 0.46 | -0.21 | 0.01 | -0.14 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 220.00 | 5.00 | 7.50 | 6.25 | 6.00 | -2.85 | -32.21% | 0.03 | 5 | 6 | 0.45 | -0.26 | 0.01 | -0.15 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 225.00 | 6.50 | 9.20 | 7.85 | 7.45 | -3.25 | -30.38% | 0.03 | 1 | 1 | 0.45 | -0.31 | 0.01 | -0.16 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 230.00 | 8.50 | 10.10 | 9.30 | 13.52 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.43 | -0.36 | 0.01 | -0.17 | 6/17/2026 | 6/18/2026 4:00:01 PM EST |
| 235.00 | 10.20 | 13.10 | 11.65 | % | 0.05 | 0 | 0 | 0.43 | -0.41 | 0.01 | -0.18 | 6/18/2026 4:00:01 PM EST | |||
| 240.00 | 12.80 | 15.60 | 14.20 | % | 0.06 | 0 | 0 | 0.44 | -0.47 | 0.01 | -0.18 | 6/18/2026 4:00:01 PM EST | |||
| 245.00 | 15.30 | 18.30 | 16.80 | % | 0.07 | 0 | 0 | 0.43 | -0.52 | 0.01 | -0.18 | 6/18/2026 4:00:01 PM EST | |||
| 250.00 | 18.50 | 21.70 | 20.10 | % | 0.08 | 0 | 0 | 0.44 | -0.57 | 0.01 | -0.18 | 6/18/2026 4:00:01 PM EST | |||
| 255.00 | 21.80 | 24.80 | 23.30 | 25.10 | % | 0.09 | 2 | 0 | 0.44 | -0.62 | 0.01 | -0.18 | 6/18/2026 | 6/18/2026 4:00:01 PM EST | |
| 260.00 | 26.00 | 28.70 | 27.35 | % | 0.11 | 0 | 0 | 0.46 | -0.66 | 0.01 | -0.17 | 6/18/2026 4:00:01 PM EST | |||
| 265.00 | 29.50 | 32.40 | 30.95 | % | 0.12 | 0 | 0 | 0.45 | -0.70 | 0.01 | -0.17 | 6/18/2026 4:00:01 PM EST | |||
| 270.00 | 33.60 | 36.60 | 35.10 | % | 0.13 | 0 | 0 | 0.46 | -0.73 | 0.01 | -0.16 | 6/18/2026 4:00:01 PM EST | |||
| 275.00 | 37.50 | 40.80 | 39.15 | % | 0.14 | 0 | 0 | 0.46 | -0.76 | 0.01 | -0.15 | 6/18/2026 4:00:01 PM EST | |||
| 280.00 | 42.00 | 45.20 | 43.60 | 46.31 | % | 0.16 | 26 | 0 | 0.47 | -0.79 | 0.01 | -0.14 | 6/18/2026 | 6/18/2026 4:00:01 PM EST | |
| 285.00 | 46.50 | 49.50 | 48.00 | % | 0.17 | 0 | 0 | 0.48 | -0.81 | 0.01 | -0.14 | 6/18/2026 4:00:01 PM EST | |||
| 290.00 | 51.00 | 54.00 | 52.50 | % | 0.18 | 0 | 0 | 0.48 | -0.84 | 0.01 | -0.13 | 6/18/2026 4:00:01 PM EST | |||
| 295.00 | 56.00 | 58.80 | 57.40 | 66.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.50 | -0.86 | 0.01 | -0.12 | 6/17/2026 | 6/18/2026 4:00:01 PM EST |
| 300.00 | 60.50 | 63.30 | 61.90 | % | 0.21 | 0 | 0 | 0.49 | -0.87 | 0.00 | -0.11 | 6/18/2026 4:00:01 PM EST | |||
| 305.00 | 65.50 | 68.00 | 66.75 | 70.70 | % | 0.22 | 1 | 0 | 0.50 | -0.89 | 0.00 | -0.10 | 6/18/2026 | 6/18/2026 4:00:01 PM EST | |
| 310.00 | 70.00 | 72.80 | 71.40 | % | 0.23 | 0 | 0 | 0.64 | -0.90 | 0.00 | -0.10 | 6/18/2026 4:00:01 PM EST |