Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $240.22 as of 8/5/2026 1:34:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 104.50 | 108.40 | 106.45 | % | 0.82 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/5/2026 12:59:10 PM EST | |||
| 135.00 | 99.50 | 103.30 | 101.40 | % | 0.75 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/5/2026 12:59:10 PM EST | |||
| 140.00 | 94.60 | 98.40 | 96.50 | % | 0.69 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 8/5/2026 12:59:10 PM EST | |||
| 145.00 | 89.60 | 93.40 | 91.50 | % | 0.63 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 8/5/2026 12:59:10 PM EST | |||
| 150.00 | 84.70 | 88.60 | 86.65 | % | 0.58 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 8/5/2026 12:59:10 PM EST | |||
| 155.00 | 79.80 | 83.50 | 81.65 | % | 0.53 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 8/5/2026 12:59:10 PM EST | |||
| 160.00 | 74.80 | 78.00 | 76.40 | % | 0.48 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.03 | 8/5/2026 12:59:10 PM EST | |||
| 165.00 | 70.00 | 73.50 | 71.75 | % | 0.43 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.03 | 8/5/2026 12:59:10 PM EST | |||
| 170.00 | 65.10 | 68.10 | 66.60 | % | 0.39 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.04 | 8/5/2026 12:59:10 PM EST | |||
| 175.00 | 60.30 | 63.30 | 61.80 | % | 0.35 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.05 | 8/5/2026 12:59:10 PM EST | |||
| 180.00 | 55.50 | 58.60 | 57.05 | % | 0.32 | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.07 | 8/5/2026 12:59:10 PM EST | |||
| 185.00 | 50.80 | 54.20 | 52.50 | % | 0.28 | 0 | 0 | 0.67 | 0.93 | 0.00 | -0.07 | 8/5/2026 12:59:10 PM EST | |||
| 190.00 | 46.30 | 49.40 | 47.85 | % | 0.25 | 0 | 0 | 0.50 | 0.91 | 0.00 | -0.08 | 8/5/2026 12:59:10 PM EST | |||
| 195.00 | 41.80 | 45.00 | 43.40 | % | 0.22 | 0 | 0 | 0.51 | 0.88 | 0.01 | -0.10 | 8/5/2026 12:59:10 PM EST | |||
| 200.00 | 37.60 | 40.80 | 39.20 | % | 0.20 | 0 | 0 | 0.51 | 0.85 | 0.01 | -0.12 | 8/5/2026 12:59:10 PM EST | |||
| 205.00 | 33.50 | 36.70 | 35.10 | % | 0.17 | 0 | 0 | 0.51 | 0.81 | 0.01 | -0.14 | 8/5/2026 12:59:10 PM EST | |||
| 210.00 | 29.60 | 33.00 | 31.30 | % | 0.15 | 0 | 0 | 0.51 | 0.77 | 0.01 | -0.16 | 8/5/2026 12:59:10 PM EST | |||
| 215.00 | 26.80 | 29.00 | 27.90 | % | 0.13 | 0 | 0 | 0.54 | 0.72 | 0.01 | -0.17 | 8/5/2026 12:59:10 PM EST | |||
| 220.00 | 23.40 | 25.70 | 24.55 | 32.95 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.52 | 0.68 | 0.01 | -0.19 | 8/3/2026 | 8/5/2026 12:59:10 PM EST |
| 225.00 | 20.20 | 22.60 | 21.40 | % | 0.10 | 0 | 0 | 0.52 | 0.63 | 0.01 | -0.20 | 8/5/2026 12:59:10 PM EST | |||
| 230.00 | 17.30 | 19.90 | 18.60 | % | 0.08 | 0 | 0 | 0.51 | 0.57 | 0.01 | -0.21 | 8/5/2026 12:59:10 PM EST | |||
| 235.00 | 14.70 | 17.20 | 15.95 | 19.50 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.52 | 0.52 | 0.01 | -0.21 | 8/4/2026 | 8/5/2026 12:59:10 PM EST |
| 240.00 | 12.40 | 15.10 | 13.75 | 16.95 | -2.00 | -10.56% | 0.06 | 1 | 1 | 0.52 | 0.47 | 0.01 | -0.21 | 8/5/2026 | 8/5/2026 12:59:10 PM EST |
| 245.00 | 10.40 | 13.10 | 11.75 | 14.85 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.53 | 0.42 | 0.01 | -0.21 | 8/4/2026 | 8/5/2026 12:59:10 PM EST |
| 250.00 | 8.60 | 11.40 | 10.00 | 15.50 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.53 | 0.38 | 0.01 | -0.20 | 8/3/2026 | 8/5/2026 12:59:10 PM EST |
| 255.00 | 6.90 | 9.80 | 8.35 | 11.29 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.52 | 0.34 | 0.01 | -0.20 | 7/31/2026 | 8/5/2026 12:59:10 PM EST |
| 260.00 | 6.10 | 8.40 | 7.25 | 9.45 | -1.15 | -10.85% | 0.03 | 1 | 1 | 0.54 | 0.30 | 0.01 | -0.19 | 8/5/2026 | 8/5/2026 12:59:10 PM EST |
| 265.00 | 4.90 | 7.40 | 6.15 | % | 0.02 | 0 | 0 | 0.55 | 0.26 | 0.01 | -0.18 | 8/5/2026 12:59:10 PM EST | |||
| 270.00 | 4.00 | 6.20 | 5.10 | % | 0.02 | 0 | 0 | 0.51 | 0.23 | 0.01 | -0.16 | 8/5/2026 12:59:10 PM EST | |||
| 275.00 | 3.20 | 6.00 | 4.60 | 5.42 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.55 | 0.20 | 0.01 | -0.15 | 7/31/2026 | 8/5/2026 12:59:10 PM EST |
| 280.00 | 2.70 | 4.60 | 3.65 | % | 0.01 | 0 | 0 | 0.50 | 0.17 | 0.01 | -0.14 | 8/5/2026 12:59:10 PM EST | |||
| 285.00 | 1.10 | 4.00 | 2.55 | % | 0.01 | 0 | 0 | 0.53 | 0.15 | 0.01 | -0.13 | 8/5/2026 12:59:10 PM EST | |||
| 290.00 | 1.80 | 4.10 | 2.95 | % | 0.01 | 0 | 0 | 0.58 | 0.13 | 0.01 | -0.11 | 8/5/2026 12:59:10 PM EST | |||
| 295.00 | 1.50 | 4.10 | 2.80 | % | 0.01 | 0 | 0 | 0.50 | 0.11 | 0.00 | -0.10 | 8/5/2026 12:59:10 PM EST | |||
| 300.00 | 0.60 | 3.80 | 2.20 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.57 | 0.09 | 0.00 | -0.09 | 8/3/2026 | 8/5/2026 12:59:10 PM EST |
| 305.00 | 0.40 | 3.60 | 2.00 | % | 0.01 | 0 | 0 | 0.57 | 0.08 | 0.00 | -0.08 | 8/5/2026 12:59:10 PM EST | |||
| 310.00 | 0.15 | 2.05 | 1.10 | % | 0.00 | 0 | 0 | 0.55 | 0.07 | 0.00 | -0.07 | 8/5/2026 12:59:10 PM EST | |||
| 315.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.55 | 0.06 | 0.00 | -0.06 | 8/5/2026 12:59:10 PM EST | |||
| 320.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.74 | 0.05 | 0.00 | -0.05 | 8/5/2026 12:59:10 PM EST | |||
| 330.00 | 0.00 | 1.40 | 0.70 | 0.80 | % | 0.00 | 1 | 0 | 0.67 | 0.03 | 0.00 | -0.04 | 8/5/2026 | 8/5/2026 12:59:10 PM EST | |
| 340.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.82 | 0.02 | 0.00 | -0.03 | 8/5/2026 12:59:10 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 | 0.65 | 0.33 | 0.36 | % | 0.00 | 2 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:10 PM EST | |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.12 | % | 0.01 | 2 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:10 PM EST | |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 8/5/2026 12:59:10 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/5/2026 12:59:10 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.02 | 8/5/2026 12:59:10 PM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 8/5/2026 12:59:10 PM EST | |||
| 160.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.03 | 8/5/2026 12:59:10 PM EST | |||
| 165.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.03 | 8/5/2026 12:59:10 PM EST | |||
| 170.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.80 | -0.02 | 0.00 | -0.04 | 8/5/2026 12:59:10 PM EST | |||
| 175.00 | 0.00 | 2.65 | 1.33 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | -0.03 | 0.00 | -0.05 | 7/31/2026 | 8/5/2026 12:59:10 PM EST |
| 180.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.72 | -0.04 | 0.00 | -0.07 | 8/5/2026 12:59:10 PM EST | |||
| 185.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.50 | -0.07 | 0.00 | -0.07 | 8/5/2026 12:59:10 PM EST | |||
| 190.00 | 0.70 | 3.60 | 2.15 | % | 0.01 | 0 | 0 | 0.54 | -0.09 | 0.00 | -0.08 | 8/5/2026 12:59:10 PM EST | |||
| 195.00 | 1.70 | 3.90 | 2.80 | 1.63 | % | 0.01 | 4,340 | 0 | 0.54 | -0.12 | 0.01 | -0.10 | 8/5/2026 | 8/5/2026 12:59:10 PM EST | |
| 200.00 | 2.30 | 4.10 | 3.20 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 259 | 0.55 | -0.15 | 0.01 | -0.12 | 8/4/2026 | 8/5/2026 12:59:10 PM EST |
| 205.00 | 2.55 | 5.00 | 3.78 | % | 0.02 | 0 | 0 | 0.52 | -0.19 | 0.01 | -0.14 | 8/5/2026 12:59:10 PM EST | |||
| 210.00 | 4.20 | 6.80 | 5.50 | 4.09 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.49 | -0.23 | 0.01 | -0.16 | 8/4/2026 | 8/5/2026 12:59:10 PM EST |
| 215.00 | 5.60 | 7.80 | 6.70 | % | 0.03 | 0 | 0 | 0.52 | -0.28 | 0.01 | -0.17 | 8/5/2026 12:59:10 PM EST | |||
| 220.00 | 7.50 | 9.50 | 8.50 | 6.74 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.52 | -0.32 | 0.01 | -0.19 | 8/4/2026 | 8/5/2026 12:59:10 PM EST |
| 225.00 | 9.40 | 11.50 | 10.45 | 7.94 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.51 | -0.37 | 0.01 | -0.20 | 8/4/2026 | 8/5/2026 12:59:10 PM EST |
| 230.00 | 11.60 | 13.70 | 12.65 | % | 0.06 | 0 | 0 | 0.52 | -0.43 | 0.01 | -0.21 | 8/5/2026 12:59:10 PM EST | |||
| 235.00 | 14.50 | 16.30 | 15.40 | % | 0.07 | 0 | 0 | 0.53 | -0.48 | 0.01 | -0.21 | 8/5/2026 12:59:10 PM EST | |||
| 240.00 | 16.90 | 18.70 | 17.80 | 15.00 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.52 | -0.53 | 0.01 | -0.21 | 8/4/2026 | 8/5/2026 12:59:10 PM EST |
| 245.00 | 19.80 | 21.90 | 20.85 | % | 0.09 | 0 | 0 | 0.53 | -0.58 | 0.01 | -0.21 | 8/5/2026 12:59:10 PM EST | |||
| 250.00 | 23.30 | 25.10 | 24.20 | % | 0.10 | 0 | 0 | 0.53 | -0.62 | 0.01 | -0.20 | 8/5/2026 12:59:10 PM EST | |||
| 255.00 | 26.60 | 28.50 | 27.55 | % | 0.11 | 0 | 0 | 0.53 | -0.66 | 0.01 | -0.20 | 8/5/2026 12:59:10 PM EST | |||
| 260.00 | 30.00 | 33.00 | 31.50 | % | 0.12 | 0 | 0 | 0.53 | -0.70 | 0.01 | -0.19 | 8/5/2026 12:59:10 PM EST | |||
| 265.00 | 34.00 | 36.00 | 35.00 | % | 0.13 | 0 | 0 | 0.53 | -0.74 | 0.01 | -0.18 | 8/5/2026 12:59:10 PM EST | |||
| 270.00 | 38.10 | 40.90 | 39.50 | % | 0.15 | 0 | 0 | 0.53 | -0.77 | 0.01 | -0.16 | 8/5/2026 12:59:10 PM EST | |||
| 275.00 | 42.20 | 45.00 | 43.60 | % | 0.16 | 0 | 0 | 0.53 | -0.80 | 0.01 | -0.15 | 8/5/2026 12:59:10 PM EST | |||
| 280.00 | 45.90 | 49.40 | 47.65 | % | 0.17 | 0 | 0 | 0.54 | -0.83 | 0.01 | -0.14 | 8/5/2026 12:59:10 PM EST | |||
| 285.00 | 50.60 | 53.80 | 52.20 | % | 0.18 | 0 | 0 | 0.55 | -0.85 | 0.01 | -0.13 | 8/5/2026 12:59:10 PM EST | |||
| 290.00 | 55.00 | 58.30 | 56.65 | % | 0.20 | 0 | 0 | 0.55 | -0.87 | 0.01 | -0.11 | 8/5/2026 12:59:10 PM EST | |||
| 295.00 | 60.00 | 62.90 | 61.45 | % | 0.21 | 0 | 0 | 0.55 | -0.89 | 0.00 | -0.10 | 8/5/2026 12:59:10 PM EST | |||
| 300.00 | 64.70 | 67.60 | 66.15 | % | 0.22 | 0 | 0 | 0.56 | -0.91 | 0.00 | -0.09 | 8/5/2026 12:59:10 PM EST | |||
| 305.00 | 69.10 | 72.40 | 70.75 | % | 0.23 | 0 | 0 | 0.71 | -0.92 | 0.00 | -0.08 | 8/5/2026 12:59:10 PM EST | |||
| 310.00 | 74.10 | 77.10 | 75.60 | % | 0.24 | 0 | 0 | 0.73 | -0.93 | 0.00 | -0.07 | 8/5/2026 12:59:10 PM EST | |||
| 315.00 | 78.80 | 82.00 | 80.40 | % | 0.26 | 0 | 0 | 0.75 | -0.94 | 0.00 | -0.06 | 8/5/2026 12:59:10 PM EST | |||
| 320.00 | 83.90 | 86.80 | 85.35 | % | 0.27 | 0 | 0 | 0.79 | -0.95 | 0.00 | -0.05 | 8/5/2026 12:59:10 PM EST | |||
| 330.00 | 93.30 | 96.60 | 94.95 | % | 0.29 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.04 | 8/5/2026 12:59:10 PM EST | |||
| 340.00 | 103.30 | 106.50 | 104.90 | % | 0.31 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.03 | 8/5/2026 12:59:10 PM EST |