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 | 112.50 | 116.20 | 114.35 | % | 0.88 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 7/10/2026 4:00:04 PM EST | |||
| 135.00 | 107.50 | 111.20 | 109.35 | % | 0.81 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 140.00 | 102.50 | 106.20 | 104.35 | % | 0.75 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 145.00 | 97.50 | 101.20 | 99.35 | % | 0.69 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 150.00 | 92.50 | 96.40 | 94.45 | % | 0.63 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.03 | 7/10/2026 4:00:04 PM EST | |||
| 155.00 | 87.50 | 90.90 | 89.20 | % | 0.58 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.03 | 7/10/2026 4:00:04 PM EST | |||
| 160.00 | 82.50 | 86.20 | 84.35 | % | 0.53 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.04 | 7/10/2026 4:00:04 PM EST | |||
| 165.00 | 77.70 | 80.90 | 79.30 | % | 0.48 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.05 | 7/10/2026 4:00:04 PM EST | |||
| 170.00 | 72.90 | 76.30 | 74.60 | % | 0.44 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.05 | 7/10/2026 4:00:04 PM EST | |||
| 175.00 | 68.10 | 71.60 | 69.85 | % | 0.40 | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.07 | 7/10/2026 4:00:04 PM EST | |||
| 180.00 | 63.40 | 66.80 | 65.10 | % | 0.36 | 0 | 0 | 0.69 | 0.94 | 0.00 | -0.09 | 7/10/2026 4:00:04 PM EST | |||
| 185.00 | 58.70 | 62.20 | 60.45 | % | 0.33 | 0 | 0 | 0.67 | 0.93 | 0.00 | -0.09 | 7/10/2026 4:00:04 PM EST | |||
| 190.00 | 54.10 | 57.40 | 55.75 | % | 0.29 | 0 | 0 | 0.43 | 0.92 | 0.00 | -0.10 | 7/10/2026 4:00:04 PM EST | |||
| 195.00 | 49.70 | 53.00 | 51.35 | % | 0.26 | 0 | 0 | 0.47 | 0.90 | 0.00 | -0.11 | 7/10/2026 4:00:04 PM EST | |||
| 200.00 | 45.30 | 49.30 | 47.30 | % | 0.24 | 0 | 0 | 0.50 | 0.88 | 0.00 | -0.12 | 7/10/2026 4:00:04 PM EST | |||
| 205.00 | 41.00 | 44.90 | 42.95 | % | 0.21 | 0 | 0 | 0.49 | 0.85 | 0.01 | -0.13 | 7/10/2026 4:00:04 PM EST | |||
| 210.00 | 36.90 | 41.00 | 38.95 | % | 0.19 | 0 | 0 | 0.49 | 0.83 | 0.01 | -0.14 | 7/10/2026 4:00:04 PM EST | |||
| 215.00 | 32.90 | 37.10 | 35.00 | % | 0.16 | 0 | 0 | 0.48 | 0.80 | 0.01 | -0.15 | 7/10/2026 4:00:04 PM EST | |||
| 220.00 | 29.30 | 33.30 | 31.30 | % | 0.14 | 0 | 0 | 0.48 | 0.76 | 0.01 | -0.16 | 7/10/2026 4:00:04 PM EST | |||
| 225.00 | 25.90 | 30.00 | 27.95 | % | 0.12 | 0 | 0 | 0.48 | 0.72 | 0.01 | -0.17 | 7/10/2026 4:00:04 PM EST | |||
| 230.00 | 23.30 | 26.60 | 24.95 | % | 0.11 | 0 | 0 | 0.48 | 0.68 | 0.01 | -0.17 | 7/10/2026 4:00:04 PM EST | |||
| 235.00 | 19.90 | 23.80 | 21.85 | % | 0.09 | 0 | 0 | 0.47 | 0.63 | 0.01 | -0.18 | 7/10/2026 4:00:04 PM EST | |||
| 240.00 | 17.90 | 21.00 | 19.45 | % | 0.08 | 0 | 0 | 0.48 | 0.58 | 0.01 | -0.18 | 7/10/2026 4:00:04 PM EST | |||
| 245.00 | 15.20 | 18.50 | 16.85 | 17.40 | +0.30 | +1.76% | 0.07 | 3 | 1 | 0.47 | 0.53 | 0.01 | -0.18 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 250.00 | 13.70 | 16.50 | 15.10 | % | 0.06 | 0 | 0 | 0.49 | 0.49 | 0.01 | -0.19 | 7/10/2026 4:00:04 PM EST | |||
| 255.00 | 10.90 | 14.50 | 12.70 | % | 0.05 | 0 | 0 | 0.47 | 0.44 | 0.01 | -0.18 | 7/10/2026 4:00:04 PM EST | |||
| 260.00 | 9.20 | 12.70 | 10.95 | 12.11 | % | 0.04 | 2 | 0 | 0.47 | 0.40 | 0.01 | -0.18 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 265.00 | 8.70 | 11.20 | 9.95 | % | 0.04 | 0 | 0 | 0.49 | 0.36 | 0.01 | -0.18 | 7/10/2026 4:00:04 PM EST | |||
| 270.00 | 6.60 | 9.90 | 8.25 | % | 0.03 | 0 | 0 | 0.48 | 0.33 | 0.01 | -0.17 | 7/10/2026 4:00:04 PM EST | |||
| 275.00 | 5.30 | 8.80 | 7.05 | % | 0.03 | 0 | 0 | 0.48 | 0.29 | 0.01 | -0.17 | 7/10/2026 4:00:04 PM EST | |||
| 280.00 | 5.20 | 7.90 | 6.55 | 6.00 | % | 0.02 | 1 | 0 | 0.50 | 0.27 | 0.01 | -0.16 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 285.00 | 3.80 | 7.00 | 5.40 | % | 0.02 | 0 | 0 | 0.49 | 0.24 | 0.01 | -0.16 | 7/10/2026 4:00:04 PM EST | |||
| 290.00 | 3.30 | 6.40 | 4.85 | % | 0.02 | 0 | 0 | 0.50 | 0.22 | 0.01 | -0.15 | 7/10/2026 4:00:04 PM EST | |||
| 295.00 | 3.20 | 5.80 | 4.50 | % | 0.02 | 0 | 0 | 0.51 | 0.20 | 0.01 | -0.14 | 7/10/2026 4:00:04 PM EST | |||
| 300.00 | 2.70 | 5.30 | 4.00 | 3.41 | % | 0.01 | 1 | 0 | 0.52 | 0.18 | 0.01 | -0.14 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 305.00 | 1.60 | 4.90 | 3.25 | % | 0.01 | 0 | 0 | 0.51 | 0.17 | 0.01 | -0.14 | 7/10/2026 4:00:04 PM EST | |||
| 310.00 | 1.45 | 4.60 | 3.03 | % | 0.01 | 0 | 0 | 0.52 | 0.16 | 0.00 | -0.13 | 7/10/2026 4:00:04 PM EST | |||
| 315.00 | 0.30 | 4.30 | 2.30 | % | 0.01 | 0 | 0 | 0.48 | 0.16 | 0.00 | -0.14 | 7/10/2026 4:00:04 PM EST | |||
| 320.00 | 1.00 | 4.00 | 2.50 | % | 0.01 | 0 | 0 | 0.54 | 0.13 | 0.00 | -0.12 | 7/10/2026 4:00:04 PM EST | |||
| 330.00 | 1.00 | 3.60 | 2.30 | % | 0.01 | 0 | 0 | 0.57 | 0.11 | 0.00 | -0.11 | 7/10/2026 4:00:04 PM EST | |||
| 340.00 | 0.10 | 3.30 | 1.70 | % | 0.01 | 0 | 0 | 0.53 | 0.10 | 0.00 | -0.11 | 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 | 1.15 | 0.00 | 0.00 | -0.01 | 7/10/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.03 | 7/10/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.03 | 7/10/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 1.40 | 0.70 | 1.14 | % | 0.00 | 45 | 0 | 0.74 | -0.02 | 0.00 | -0.04 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 165.00 | 0.10 | 2.10 | 1.10 | 1.21 | % | 0.01 | 8 | 0 | 0.61 | -0.02 | 0.00 | -0.05 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 170.00 | 0.00 | 2.55 | 1.28 | 0.57 | % | 0.01 | 5 | 0 | 0.76 | -0.03 | 0.00 | -0.05 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 175.00 | 0.50 | 2.70 | 1.60 | 1.48 | % | 0.01 | 2 | 0 | 0.61 | -0.04 | 0.00 | -0.07 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 180.00 | 0.10 | 2.40 | 1.25 | % | 0.01 | 0 | 0 | 0.51 | -0.06 | 0.00 | -0.09 | 7/10/2026 4:00:04 PM EST | |||
| 185.00 | 0.50 | 3.20 | 1.85 | 1.00 | % | 0.01 | 13 | 0 | 0.55 | -0.07 | 0.00 | -0.09 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 190.00 | 0.95 | 3.60 | 2.28 | 1.89 | % | 0.01 | 1 | 0 | 0.54 | -0.08 | 0.00 | -0.10 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 195.00 | 1.35 | 4.20 | 2.78 | % | 0.01 | 0 | 0 | 0.53 | -0.10 | 0.00 | -0.11 | 7/10/2026 4:00:04 PM EST | |||
| 200.00 | 0.95 | 4.70 | 2.83 | % | 0.01 | 0 | 0 | 0.48 | -0.12 | 0.00 | -0.12 | 7/10/2026 4:00:04 PM EST | |||
| 205.00 | 1.60 | 5.40 | 3.50 | % | 0.02 | 0 | 0 | 0.48 | -0.15 | 0.01 | -0.13 | 7/10/2026 4:00:04 PM EST | |||
| 210.00 | 2.70 | 6.30 | 4.50 | % | 0.02 | 0 | 0 | 0.48 | -0.17 | 0.01 | -0.14 | 7/10/2026 4:00:04 PM EST | |||
| 215.00 | 3.60 | 7.50 | 5.55 | % | 0.03 | 0 | 0 | 0.48 | -0.20 | 0.01 | -0.15 | 7/10/2026 4:00:04 PM EST | |||
| 220.00 | 4.90 | 8.80 | 6.85 | % | 0.03 | 0 | 0 | 0.48 | -0.24 | 0.01 | -0.16 | 7/10/2026 4:00:04 PM EST | |||
| 225.00 | 6.50 | 10.10 | 8.30 | % | 0.04 | 0 | 0 | 0.48 | -0.28 | 0.01 | -0.17 | 7/10/2026 4:00:04 PM EST | |||
| 230.00 | 9.00 | 12.10 | 10.55 | % | 0.05 | 0 | 0 | 0.49 | -0.32 | 0.01 | -0.17 | 7/10/2026 4:00:04 PM EST | |||
| 235.00 | 10.50 | 14.40 | 12.45 | % | 0.05 | 0 | 0 | 0.49 | -0.37 | 0.01 | -0.18 | 7/10/2026 4:00:04 PM EST | |||
| 240.00 | 13.70 | 16.40 | 15.05 | % | 0.06 | 0 | 0 | 0.49 | -0.42 | 0.01 | -0.18 | 7/10/2026 4:00:04 PM EST | |||
| 245.00 | 15.70 | 18.50 | 17.10 | % | 0.07 | 0 | 0 | 0.48 | -0.47 | 0.01 | -0.18 | 7/10/2026 4:00:04 PM EST | |||
| 250.00 | 18.40 | 21.90 | 20.15 | % | 0.08 | 0 | 0 | 0.49 | -0.51 | 0.01 | -0.19 | 7/10/2026 4:00:04 PM EST | |||
| 255.00 | 21.60 | 24.80 | 23.20 | % | 0.09 | 0 | 0 | 0.49 | -0.56 | 0.01 | -0.18 | 7/10/2026 4:00:04 PM EST | |||
| 260.00 | 24.90 | 27.50 | 26.20 | % | 0.10 | 0 | 0 | 0.48 | -0.60 | 0.01 | -0.18 | 7/10/2026 4:00:04 PM EST | |||
| 265.00 | 28.10 | 31.30 | 29.70 | % | 0.11 | 0 | 0 | 0.48 | -0.64 | 0.01 | -0.18 | 7/10/2026 4:00:04 PM EST | |||
| 270.00 | 31.50 | 35.40 | 33.45 | % | 0.12 | 0 | 0 | 0.49 | -0.67 | 0.01 | -0.17 | 7/10/2026 4:00:04 PM EST | |||
| 275.00 | 35.80 | 38.60 | 37.20 | % | 0.14 | 0 | 0 | 0.49 | -0.71 | 0.01 | -0.17 | 7/10/2026 4:00:04 PM EST | |||
| 280.00 | 39.90 | 43.30 | 41.60 | % | 0.15 | 0 | 0 | 0.50 | -0.73 | 0.01 | -0.16 | 7/10/2026 4:00:04 PM EST | |||
| 285.00 | 44.10 | 47.10 | 45.60 | % | 0.16 | 0 | 0 | 0.50 | -0.76 | 0.01 | -0.16 | 7/10/2026 4:00:04 PM EST | |||
| 290.00 | 47.90 | 52.00 | 49.95 | % | 0.17 | 0 | 0 | 0.50 | -0.78 | 0.01 | -0.15 | 7/10/2026 4:00:04 PM EST | |||
| 295.00 | 53.00 | 56.30 | 54.65 | % | 0.19 | 0 | 0 | 0.52 | -0.80 | 0.01 | -0.14 | 7/10/2026 4:00:04 PM EST | |||
| 300.00 | 57.50 | 60.90 | 59.20 | % | 0.20 | 0 | 0 | 0.51 | -0.82 | 0.01 | -0.14 | 7/10/2026 4:00:04 PM EST | |||
| 305.00 | 62.10 | 65.40 | 63.75 | % | 0.21 | 0 | 0 | 0.63 | -0.83 | 0.01 | -0.14 | 7/10/2026 4:00:04 PM EST | |||
| 310.00 | 66.20 | 70.10 | 68.15 | % | 0.22 | 0 | 0 | 0.65 | -0.84 | 0.00 | -0.13 | 7/10/2026 4:00:04 PM EST | |||
| 315.00 | 71.00 | 74.90 | 72.95 | % | 0.23 | 0 | 0 | 0.67 | -0.84 | 0.00 | -0.14 | 7/10/2026 4:00:04 PM EST | |||
| 320.00 | 75.60 | 79.60 | 77.60 | % | 0.24 | 0 | 0 | 0.69 | -0.87 | 0.00 | -0.12 | 7/10/2026 4:00:04 PM EST | |||
| 330.00 | 85.90 | 89.30 | 87.60 | % | 0.27 | 0 | 0 | 0.71 | -0.89 | 0.00 | -0.11 | 7/10/2026 4:00:04 PM EST | |||
| 340.00 | 95.30 | 99.10 | 97.20 | % | 0.29 | 0 | 0 | 0.73 | -0.90 | 0.00 | -0.11 | 7/10/2026 4:00:04 PM EST |