Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $246.10 as of 7/10/2026 11:57:16 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 112.00 | 115.90 | 113.95 | % | 0.88 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:04 PM EST | |||
| 135.00 | 107.00 | 110.90 | 108.95 | % | 0.81 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:04 PM EST | |||
| 140.00 | 102.00 | 106.00 | 104.00 | % | 0.74 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:04 PM EST | |||
| 145.00 | 97.00 | 101.00 | 99.00 | % | 0.68 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:04 PM EST | |||
| 150.00 | 92.00 | 96.00 | 94.00 | % | 0.63 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 7/10/2026 4:00:04 PM EST | |||
| 155.00 | 87.10 | 91.20 | 89.15 | % | 0.58 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 160.00 | 82.20 | 86.20 | 84.20 | % | 0.53 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 165.00 | 77.20 | 81.30 | 79.25 | % | 0.48 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.03 | 7/10/2026 4:00:04 PM EST | |||
| 170.00 | 72.30 | 76.30 | 74.30 | % | 0.44 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.03 | 7/10/2026 4:00:04 PM EST | |||
| 175.00 | 67.40 | 71.50 | 69.45 | % | 0.40 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.04 | 7/10/2026 4:00:04 PM EST | |||
| 180.00 | 62.60 | 66.60 | 64.60 | % | 0.36 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.06 | 7/10/2026 4:00:04 PM EST | |||
| 185.00 | 57.80 | 61.60 | 59.70 | % | 0.32 | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.08 | 7/10/2026 4:00:04 PM EST | |||
| 190.00 | 53.10 | 56.80 | 54.95 | % | 0.29 | 0 | 0 | 0.71 | 0.95 | 0.00 | -0.08 | 7/10/2026 4:00:04 PM EST | |||
| 195.00 | 48.40 | 51.70 | 50.05 | % | 0.26 | 0 | 0 | 0.65 | 0.93 | 0.00 | -0.11 | 7/10/2026 4:00:04 PM EST | |||
| 200.00 | 44.10 | 47.20 | 45.65 | % | 0.23 | 0 | 0 | 0.45 | 0.91 | 0.00 | -0.12 | 7/10/2026 4:00:04 PM EST | |||
| 205.00 | 39.90 | 42.80 | 41.35 | % | 0.20 | 0 | 0 | 0.48 | 0.88 | 0.01 | -0.14 | 7/10/2026 4:00:04 PM EST | |||
| 210.00 | 35.30 | 38.60 | 36.95 | % | 0.18 | 0 | 0 | 0.47 | 0.85 | 0.01 | -0.16 | 7/10/2026 4:00:04 PM EST | |||
| 215.00 | 31.90 | 34.70 | 33.30 | % | 0.15 | 0 | 0 | 0.49 | 0.82 | 0.01 | -0.18 | 7/10/2026 4:00:04 PM EST | |||
| 220.00 | 27.90 | 31.00 | 29.45 | 32.50 | % | 0.13 | 1 | 0 | 0.49 | 0.78 | 0.01 | -0.19 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 225.00 | 24.50 | 27.40 | 25.95 | % | 0.12 | 0 | 0 | 0.49 | 0.73 | 0.01 | -0.21 | 7/10/2026 4:00:04 PM EST | |||
| 230.00 | 21.90 | 24.20 | 23.05 | 34.41 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.50 | 0.68 | 0.01 | -0.22 | 7/7/2026 | 7/10/2026 4:00:04 PM EST |
| 235.00 | 18.30 | 21.20 | 19.75 | 20.50 | -1.65 | -7.45% | 0.08 | 6 | 14 | 0.49 | 0.63 | 0.01 | -0.23 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 240.00 | 15.50 | 18.50 | 17.00 | 17.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.49 | 0.58 | 0.01 | -0.24 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 245.00 | 13.10 | 16.10 | 14.60 | 15.00 | % | 0.06 | 1 | 0 | 0.49 | 0.53 | 0.01 | -0.24 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 250.00 | 11.60 | 14.00 | 12.80 | 16.20 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.50 | 0.48 | 0.01 | -0.24 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 255.00 | 9.30 | 12.10 | 10.70 | 11.20 | -3.70 | -24.84% | 0.04 | 1 | 4 | 0.50 | 0.43 | 0.01 | -0.23 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 260.00 | 7.50 | 10.50 | 9.00 | 9.37 | -6.76 | -41.91% | 0.03 | 2 | 2 | 0.50 | 0.38 | 0.01 | -0.23 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 265.00 | 6.90 | 9.50 | 8.20 | % | 0.03 | 0 | 0 | 0.52 | 0.34 | 0.01 | -0.22 | 7/10/2026 4:00:04 PM EST | |||
| 270.00 | 5.80 | 7.80 | 6.80 | 7.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.52 | 0.30 | 0.01 | -0.21 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 275.00 | 4.60 | 7.00 | 5.80 | % | 0.02 | 0 | 0 | 0.52 | 0.26 | 0.01 | -0.19 | 7/10/2026 4:00:04 PM EST | |||
| 280.00 | 3.90 | 5.10 | 4.50 | 4.55 | -1.65 | -26.62% | 0.02 | 2 | 21 | 0.51 | 0.23 | 0.01 | -0.18 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 285.00 | 3.10 | 5.70 | 4.40 | % | 0.02 | 0 | 0 | 0.54 | 0.20 | 0.01 | -0.17 | 7/10/2026 4:00:04 PM EST | |||
| 290.00 | 2.45 | 3.70 | 3.08 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.51 | 0.17 | 0.01 | -0.15 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 295.00 | 2.00 | 4.60 | 3.30 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.15 | 0.01 | -0.14 | 7/2/2026 | 7/10/2026 4:00:04 PM EST |
| 300.00 | 1.75 | 3.30 | 2.53 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.54 | 0.13 | 0.01 | -0.13 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 305.00 | 0.30 | 3.80 | 2.05 | % | 0.01 | 0 | 0 | 0.51 | 0.11 | 0.00 | -0.12 | 7/10/2026 4:00:04 PM EST | |||
| 310.00 | 1.15 | 3.10 | 2.13 | % | 0.01 | 0 | 0 | 0.57 | 0.09 | 0.00 | -0.10 | 7/10/2026 4:00:04 PM EST | |||
| 315.00 | 0.00 | 3.20 | 1.60 | 1.75 | % | 0.01 | 1 | 0 | 0.69 | 0.07 | 0.00 | -0.08 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 320.00 | 0.00 | 2.20 | 1.10 | 1.55 | % | 0.00 | 1 | 0 | 0.65 | 0.06 | 0.00 | -0.07 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 330.00 | 0.25 | 1.50 | 0.88 | 1.20 | -1.05 | -46.67% | 0.00 | 1 | 1 | 0.54 | 0.05 | 0.00 | -0.06 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 340.00 | 0.00 | 1.50 | 0.75 | 0.95 | % | 0.00 | 1 | 0 | 0.69 | 0.03 | 0.00 | -0.04 | 7/10/2026 | 7/10/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 1.10 | 0.55 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.94 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/10/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.03 | 7/10/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.03 | 7/10/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.04 | 7/10/2026 4:00:04 PM EST | |||
| 180.00 | 0.05 | 1.40 | 0.73 | % | 0.00 | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.06 | 7/10/2026 4:00:04 PM EST | |||
| 185.00 | 0.05 | 1.55 | 0.80 | % | 0.00 | 0 | 0 | 0.50 | -0.04 | 0.00 | -0.08 | 7/10/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.63 | -0.05 | 0.00 | -0.08 | 7/10/2026 4:00:04 PM EST | |||
| 195.00 | 0.05 | 2.65 | 1.35 | % | 0.01 | 0 | 0 | 0.47 | -0.07 | 0.00 | -0.11 | 7/10/2026 4:00:04 PM EST | |||
| 200.00 | 1.20 | 2.30 | 1.75 | 1.74 | +0.84 | +93.34% | 0.01 | 4 | 2 | 0.51 | -0.09 | 0.00 | -0.12 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 205.00 | 1.85 | 3.10 | 2.48 | 2.00 | % | 0.01 | 3,803 | 0 | 0.52 | -0.12 | 0.01 | -0.14 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 210.00 | 2.00 | 4.40 | 3.20 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.51 | -0.15 | 0.01 | -0.16 | 7/7/2026 | 7/10/2026 4:00:04 PM EST |
| 215.00 | 3.50 | 5.90 | 4.70 | % | 0.02 | 0 | 0 | 0.53 | -0.18 | 0.01 | -0.18 | 7/10/2026 4:00:04 PM EST | |||
| 220.00 | 4.50 | 6.40 | 5.45 | 4.53 | +0.90 | +24.80% | 0.02 | 5 | 1 | 0.51 | -0.22 | 0.01 | -0.19 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 225.00 | 5.70 | 8.20 | 6.95 | % | 0.03 | 0 | 0 | 0.51 | -0.27 | 0.01 | -0.21 | 7/10/2026 4:00:04 PM EST | |||
| 230.00 | 7.50 | 9.70 | 8.60 | 7.47 | % | 0.04 | 5 | 0 | 0.50 | -0.32 | 0.01 | -0.22 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 235.00 | 9.40 | 12.60 | 11.00 | 6.92 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.52 | -0.37 | 0.01 | -0.23 | 7/7/2026 | 7/10/2026 4:00:04 PM EST |
| 240.00 | 11.60 | 13.60 | 12.60 | 8.37 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.49 | -0.42 | 0.01 | -0.24 | 7/7/2026 | 7/10/2026 4:00:04 PM EST |
| 245.00 | 14.10 | 16.40 | 15.25 | 13.50 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.50 | -0.47 | 0.01 | -0.24 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 250.00 | 16.90 | 20.10 | 18.50 | 17.83 | +3.83 | +27.36% | 0.07 | 6 | 29 | 0.51 | -0.52 | 0.01 | -0.24 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 255.00 | 20.00 | 23.20 | 21.60 | % | 0.08 | 0 | 0 | 0.51 | -0.57 | 0.01 | -0.23 | 7/10/2026 4:00:04 PM EST | |||
| 260.00 | 23.50 | 26.50 | 25.00 | 24.74 | +7.35 | +42.27% | 0.10 | 2 | 17 | 0.52 | -0.62 | 0.01 | -0.23 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 265.00 | 27.10 | 29.90 | 28.50 | % | 0.11 | 0 | 0 | 0.52 | -0.66 | 0.01 | -0.22 | 7/10/2026 4:00:04 PM EST | |||
| 270.00 | 30.60 | 34.30 | 32.45 | % | 0.12 | 0 | 0 | 0.52 | -0.70 | 0.01 | -0.21 | 7/10/2026 4:00:04 PM EST | |||
| 275.00 | 34.70 | 37.70 | 36.20 | % | 0.13 | 0 | 0 | 0.52 | -0.74 | 0.01 | -0.19 | 7/10/2026 4:00:04 PM EST | |||
| 280.00 | 39.50 | 41.80 | 40.65 | % | 0.15 | 0 | 0 | 0.54 | -0.77 | 0.01 | -0.18 | 7/10/2026 4:00:04 PM EST | |||
| 285.00 | 43.10 | 46.20 | 44.65 | 37.32 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.52 | -0.80 | 0.01 | -0.17 | 7/8/2026 | 7/10/2026 4:00:04 PM EST |
| 290.00 | 47.30 | 50.90 | 49.10 | % | 0.17 | 0 | 0 | 0.51 | -0.83 | 0.01 | -0.15 | 7/10/2026 4:00:04 PM EST | |||
| 295.00 | 52.00 | 55.40 | 53.70 | % | 0.18 | 0 | 0 | 0.66 | -0.85 | 0.01 | -0.14 | 7/10/2026 4:00:04 PM EST | |||
| 300.00 | 56.70 | 60.00 | 58.35 | % | 0.19 | 0 | 0 | 0.68 | -0.87 | 0.01 | -0.13 | 7/10/2026 4:00:04 PM EST | |||
| 305.00 | 60.80 | 64.70 | 62.75 | % | 0.21 | 0 | 0 | 0.69 | -0.89 | 0.00 | -0.12 | 7/10/2026 4:00:04 PM EST | |||
| 310.00 | 66.20 | 69.50 | 67.85 | % | 0.22 | 0 | 0 | 0.70 | -0.91 | 0.00 | -0.10 | 7/10/2026 4:00:04 PM EST | |||
| 315.00 | 71.00 | 74.30 | 72.65 | % | 0.23 | 0 | 0 | 0.67 | -0.93 | 0.00 | -0.08 | 7/10/2026 4:00:04 PM EST | |||
| 320.00 | 75.80 | 79.10 | 77.45 | % | 0.24 | 0 | 0 | 0.70 | -0.94 | 0.00 | -0.07 | 7/10/2026 4:00:04 PM EST | |||
| 330.00 | 85.60 | 89.00 | 87.30 | % | 0.26 | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.06 | 7/10/2026 4:00:04 PM EST | |||
| 340.00 | 94.90 | 98.90 | 96.90 | % | 0.29 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.04 | 7/10/2026 4:00:04 PM EST |