Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $247.62 as of 7/28/2026 10:12:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 146.50 | 150.40 | 148.45 | 130.56 | 0.00 | 0.00% | 1.48 | 0 | 43 | 1.56 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/28/2026 4:00:21 PM EST |
| 105.00 | 141.50 | 145.60 | 143.55 | 142.70 | 0.00 | 0.00% | 1.37 | 0 | 96 | 1.39 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/28/2026 4:00:21 PM EST |
| 110.00 | 136.60 | 140.50 | 138.55 | 120.57 | 0.00 | 0.00% | 1.26 | 0 | 82 | 1.42 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/28/2026 4:00:21 PM EST |
| 115.00 | 131.60 | 135.70 | 133.65 | 116.10 | 0.00 | 0.00% | 1.16 | 0 | 67 | 1.26 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/28/2026 4:00:21 PM EST |
| 120.00 | 127.20 | 130.50 | 128.85 | 122.23 | 0.00 | 0.00% | 1.07 | 0 | 68 | 1.28 | 1.00 | 0.00 | -0.01 | 7/27/2026 | 7/28/2026 4:00:21 PM EST |
| 125.00 | 121.70 | 125.80 | 123.75 | 117.29 | 0.00 | 0.00% | 0.99 | 0 | 82 | 1.26 | 1.00 | 0.00 | -0.01 | 7/27/2026 | 7/28/2026 4:00:21 PM EST |
| 130.00 | 117.30 | 120.20 | 118.75 | 111.06 | 0.00 | 0.00% | 0.91 | 0 | 84 | 1.11 | 1.00 | 0.00 | -0.02 | 7/27/2026 | 7/28/2026 4:00:21 PM EST |
| 135.00 | 112.20 | 115.90 | 114.05 | 106.09 | 0.00 | 0.00% | 0.84 | 0 | 84 | 1.13 | 1.00 | 0.00 | -0.02 | 7/27/2026 | 7/28/2026 4:00:21 PM EST |
| 140.00 | 107.00 | 110.90 | 108.95 | 94.31 | 0.00 | 0.00% | 0.78 | 0 | 65 | 1.00 | 1.00 | 0.00 | -0.02 | 7/24/2026 | 7/28/2026 4:00:21 PM EST |
| 145.00 | 102.30 | 105.90 | 104.10 | 95.12 | 0.00 | 0.00% | 0.72 | 0 | 78 | 1.02 | 1.00 | 0.00 | -0.02 | 7/27/2026 | 7/28/2026 4:00:21 PM EST |
| 150.00 | 97.00 | 101.20 | 99.10 | 84.85 | 0.00 | 0.00% | 0.66 | 0 | 93 | 0.93 | 0.99 | 0.00 | -0.04 | 7/24/2026 | 7/28/2026 4:00:21 PM EST |
| 155.00 | 92.90 | 96.10 | 94.50 | 86.11 | 0.00 | 0.00% | 0.61 | 0 | 96 | 0.92 | 0.99 | 0.00 | -0.03 | 6/18/2026 | 7/28/2026 4:00:21 PM EST |
| 160.00 | 87.80 | 90.90 | 89.35 | 81.20 | 0.00 | 0.00% | 0.56 | 0 | 88 | 0.85 | 0.99 | 0.00 | -0.04 | 7/27/2026 | 7/28/2026 4:00:21 PM EST |
| 165.00 | 83.00 | 86.10 | 84.55 | 75.15 | 0.00 | 0.00% | 0.51 | 0 | 78 | 0.82 | 0.98 | 0.00 | -0.04 | 7/27/2026 | 7/28/2026 4:00:21 PM EST |
| 170.00 | 78.10 | 81.10 | 79.60 | 71.86 | 0.00 | 0.00% | 0.47 | 0 | 115 | 0.77 | 0.97 | 0.00 | -0.05 | 7/27/2026 | 7/28/2026 4:00:21 PM EST |
| 175.00 | 73.30 | 76.30 | 74.80 | 67.41 | 0.00 | 0.00% | 0.43 | 0 | 183 | 0.69 | 0.96 | 0.00 | -0.08 | 7/27/2026 | 7/28/2026 4:00:21 PM EST |
| 180.00 | 68.60 | 71.60 | 70.10 | 63.68 | 0.00 | 0.00% | 0.39 | 0 | 80 | 0.66 | 0.95 | 0.00 | -0.09 | 7/27/2026 | 7/28/2026 4:00:21 PM EST |
| 185.00 | 63.90 | 66.90 | 65.40 | 58.53 | 0.00 | 0.00% | 0.35 | 0 | 71 | 0.64 | 0.94 | 0.00 | -0.10 | 7/27/2026 | 7/28/2026 4:00:21 PM EST |
| 190.00 | 59.40 | 62.80 | 61.10 | 57.01 | +1.71 | +3.10% | 0.32 | 10 | 126 | 0.33 | 0.93 | 0.00 | -0.10 | 7/28/2026 | 7/28/2026 4:00:21 PM EST |
| 195.00 | 54.70 | 57.80 | 56.25 | 68.00 | 0.00 | 0.00% | 0.29 | 0 | 26 | 0.36 | 0.91 | 0.00 | -0.11 | 7/8/2026 | 7/28/2026 4:00:21 PM EST |
| 200.00 | 50.70 | 53.20 | 51.95 | 43.37 | 0.00 | 0.00% | 0.26 | 0 | 149 | 0.40 | 0.90 | 0.00 | -0.12 | 7/27/2026 | 7/28/2026 4:00:21 PM EST |
| 210.00 | 42.10 | 44.80 | 43.45 | 39.00 | 0.00 | 0.00% | 0.21 | 0 | 631 | 0.42 | 0.85 | 0.01 | -0.14 | 7/20/2026 | 7/28/2026 4:00:21 PM EST |
| 220.00 | 34.40 | 37.60 | 36.00 | 32.70 | +1.34 | +4.28% | 0.16 | 2 | 497 | 0.44 | 0.80 | 0.01 | -0.16 | 7/28/2026 | 7/28/2026 4:00:21 PM EST |
| 230.00 | 27.40 | 30.70 | 29.05 | 28.29 | +2.29 | +8.81% | 0.13 | 39 | 719 | 0.45 | 0.72 | 0.01 | -0.17 | 7/28/2026 | 7/28/2026 4:00:21 PM EST |
| 240.00 | 22.00 | 24.10 | 23.05 | 22.23 | +2.88 | +14.89% | 0.10 | 57 | 893 | 0.46 | 0.64 | 0.01 | -0.18 | 7/28/2026 | 7/28/2026 4:00:21 PM EST |
| 250.00 | 17.40 | 18.50 | 17.95 | 17.29 | +1.39 | +8.75% | 0.07 | 291 | 2,405 | 0.46 | 0.55 | 0.01 | -0.19 | 7/28/2026 | 7/28/2026 4:00:21 PM EST |
| 260.00 | 13.00 | 13.80 | 13.40 | 13.20 | +1.93 | +17.13% | 0.05 | 77 | 1,475 | 0.46 | 0.46 | 0.01 | -0.18 | 7/28/2026 | 7/28/2026 4:00:21 PM EST |
| 270.00 | 9.60 | 10.40 | 10.00 | 10.05 | +1.40 | +16.19% | 0.04 | 44 | 27,236 | 0.46 | 0.38 | 0.01 | -0.17 | 7/28/2026 | 7/28/2026 4:00:21 PM EST |
| 280.00 | 7.20 | 8.00 | 7.60 | 7.70 | +1.25 | +19.38% | 0.03 | 35 | 1,006 | 0.47 | 0.31 | 0.01 | -0.16 | 7/28/2026 | 7/28/2026 4:00:21 PM EST |
| 290.00 | 3.90 | 7.00 | 5.45 | 5.60 | +1.10 | +24.45% | 0.02 | 12 | 487 | 0.47 | 0.24 | 0.01 | -0.14 | 7/28/2026 | 7/28/2026 4:00:21 PM EST |
| 300.00 | 4.00 | 4.40 | 4.20 | 4.20 | +0.85 | +25.38% | 0.01 | 18 | 1,639 | 0.48 | 0.19 | 0.01 | -0.12 | 7/28/2026 | 7/28/2026 4:00:21 PM EST |
| 310.00 | 2.85 | 3.50 | 3.18 | 3.40 | +0.80 | +30.77% | 0.01 | 18 | 28,307 | 0.49 | 0.15 | 0.00 | -0.10 | 7/28/2026 | 7/28/2026 4:00:21 PM EST |
| 320.00 | 1.75 | 3.00 | 2.38 | 2.16 | +0.42 | +24.14% | 0.01 | 4 | 285 | 0.49 | 0.11 | 0.00 | -0.08 | 7/28/2026 | 7/28/2026 4:00:21 PM EST |
| 330.00 | 1.20 | 2.55 | 1.88 | 1.70 | +0.15 | +9.68% | 0.01 | 5 | 173 | 0.51 | 0.09 | 0.00 | -0.07 | 7/28/2026 | 7/28/2026 4:00:21 PM EST |
| 340.00 | 0.35 | 2.10 | 1.23 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.48 | 0.07 | 0.00 | -0.06 | 7/24/2026 | 7/28/2026 4:00:21 PM EST |
| 350.00 | 0.60 | 1.60 | 1.10 | 1.55 | +0.55 | +55.00% | 0.00 | 200 | 1,384 | 0.52 | 0.05 | 0.00 | -0.05 | 7/28/2026 | 7/28/2026 4:00:21 PM EST |
| 360.00 | 0.30 | 1.35 | 0.83 | 0.84 | +0.09 | +12.00% | 0.00 | 1 | 338 | 0.52 | 0.04 | 0.00 | -0.04 | 7/28/2026 | 7/28/2026 4:00:21 PM EST |
| 370.00 | 0.05 | 2.00 | 1.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.53 | 0.03 | 0.00 | -0.03 | 7/22/2026 | 7/28/2026 4:00:21 PM EST |
| 380.00 | 0.10 | 1.00 | 0.55 | 0.60 | +0.10 | +20.00% | 0.00 | 1 | 57 | 0.53 | 0.02 | 0.00 | -0.03 | 7/28/2026 | 7/28/2026 4:00:21 PM EST |
| 390.00 | 0.05 | 1.05 | 0.55 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.54 | 0.02 | 0.00 | -0.02 | 7/27/2026 | 7/28/2026 4:00:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.53 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/28/2026 4:00:21 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.46 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/28/2026 4:00:21 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.39 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/28/2026 4:00:21 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.32 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 4:00:21 PM EST |
| 120.00 | 0.00 | 1.90 | 0.95 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.22 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/28/2026 4:00:21 PM EST |
| 125.00 | 0.00 | 1.70 | 0.85 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.14 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/28/2026 4:00:21 PM EST |
| 130.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.90 | 0.00 | 0.00 | -0.02 | 7/27/2026 | 7/28/2026 4:00:21 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.09 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 7/28/2026 4:00:21 PM EST |
| 140.00 | 0.00 | 2.05 | 1.03 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.02 | 0.00 | 0.00 | -0.02 | 7/27/2026 | 7/28/2026 4:00:21 PM EST |
| 145.00 | 0.00 | 2.30 | 1.15 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.99 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 7/28/2026 4:00:21 PM EST |
| 150.00 | 0.20 | 2.30 | 1.25 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 226 | 0.78 | -0.01 | 0.00 | -0.04 | 7/27/2026 | 7/28/2026 4:00:21 PM EST |
| 155.00 | 0.00 | 2.40 | 1.20 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.90 | -0.01 | 0.00 | -0.03 | 7/17/2026 | 7/28/2026 4:00:21 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 432 | 0.83 | -0.01 | 0.00 | -0.04 | 7/27/2026 | 7/28/2026 4:00:21 PM EST |
| 165.00 | 0.00 | 2.60 | 1.30 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.82 | -0.02 | 0.00 | -0.04 | 7/27/2026 | 7/28/2026 4:00:21 PM EST |
| 170.00 | 0.00 | 2.25 | 1.13 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 7,104 | 0.74 | -0.03 | 0.00 | -0.05 | 7/27/2026 | 7/28/2026 4:00:21 PM EST |
| 175.00 | 0.05 | 2.95 | 1.50 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 252 | 0.57 | -0.04 | 0.00 | -0.08 | 7/27/2026 | 7/28/2026 4:00:21 PM EST |
| 180.00 | 0.40 | 2.40 | 1.40 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 9,327 | 0.57 | -0.05 | 0.00 | -0.09 | 7/27/2026 | 7/28/2026 4:00:21 PM EST |
| 185.00 | 0.40 | 1.95 | 1.18 | 1.79 | +0.12 | +7.19% | 0.01 | 1 | 441 | 0.52 | -0.06 | 0.00 | -0.10 | 7/28/2026 | 7/28/2026 4:00:21 PM EST |
| 190.00 | 1.15 | 3.10 | 2.13 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 381 | 0.56 | -0.07 | 0.00 | -0.10 | 7/27/2026 | 7/28/2026 4:00:21 PM EST |
| 195.00 | 1.70 | 2.50 | 2.10 | 2.50 | +0.05 | +2.05% | 0.01 | 1 | 686 | 0.53 | -0.09 | 0.00 | -0.11 | 7/28/2026 | 7/28/2026 4:00:21 PM EST |
| 200.00 | 2.10 | 3.20 | 2.65 | 2.87 | -0.10 | -3.37% | 0.01 | 26 | 673 | 0.52 | -0.10 | 0.00 | -0.12 | 7/28/2026 | 7/28/2026 4:00:21 PM EST |
| 210.00 | 3.40 | 5.20 | 4.30 | 4.28 | -0.43 | -9.13% | 0.02 | 17 | 651 | 0.52 | -0.15 | 0.01 | -0.14 | 7/28/2026 | 7/28/2026 4:00:21 PM EST |
| 220.00 | 6.10 | 6.70 | 6.40 | 6.74 | -0.86 | -11.32% | 0.03 | 11 | 486 | 0.51 | -0.20 | 0.01 | -0.16 | 7/28/2026 | 7/28/2026 4:00:21 PM EST |
| 230.00 | 9.10 | 9.80 | 9.45 | 9.50 | -1.20 | -11.22% | 0.04 | 1 | 904 | 0.50 | -0.28 | 0.01 | -0.17 | 7/28/2026 | 7/28/2026 4:00:21 PM EST |
| 240.00 | 13.00 | 14.00 | 13.50 | 13.60 | -1.90 | -12.26% | 0.06 | 143 | 713 | 0.50 | -0.36 | 0.01 | -0.18 | 7/28/2026 | 7/28/2026 4:00:21 PM EST |
| 250.00 | 17.90 | 19.00 | 18.45 | 18.19 | -3.11 | -14.61% | 0.07 | 28 | 230 | 0.51 | -0.45 | 0.01 | -0.19 | 7/28/2026 | 7/28/2026 4:00:21 PM EST |
| 260.00 | 23.80 | 24.70 | 24.25 | 30.20 | 0.00 | 0.00% | 0.09 | 0 | 297 | 0.51 | -0.54 | 0.01 | -0.18 | 7/27/2026 | 7/28/2026 4:00:21 PM EST |
| 270.00 | 30.10 | 32.70 | 31.40 | 39.19 | 0.00 | 0.00% | 0.12 | 0 | 979 | 0.52 | -0.62 | 0.01 | -0.17 | 7/21/2026 | 7/28/2026 4:00:21 PM EST |
| 280.00 | 37.00 | 40.10 | 38.55 | 37.80 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.52 | -0.69 | 0.01 | -0.16 | 7/1/2026 | 7/28/2026 4:00:21 PM EST |
| 290.00 | 44.80 | 48.20 | 46.50 | 40.10 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.52 | -0.76 | 0.01 | -0.14 | 7/7/2026 | 7/28/2026 4:00:21 PM EST |
| 300.00 | 53.70 | 56.90 | 55.30 | 59.90 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.54 | -0.81 | 0.01 | -0.12 | 7/13/2026 | 7/28/2026 4:00:21 PM EST |
| 310.00 | 62.50 | 65.90 | 64.20 | 57.40 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.53 | -0.85 | 0.00 | -0.10 | 7/6/2026 | 7/28/2026 4:00:21 PM EST |
| 320.00 | 72.30 | 75.20 | 73.75 | 82.33 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.58 | -0.89 | 0.00 | -0.08 | 5/14/2026 | 7/28/2026 4:00:21 PM EST |
| 330.00 | 81.40 | 84.60 | 83.00 | % | 0.25 | 0 | 0 | 0.59 | -0.91 | 0.00 | -0.07 | 7/28/2026 4:00:21 PM EST | |||
| 340.00 | 91.50 | 94.30 | 92.90 | % | 0.27 | 0 | 0 | 0.62 | -0.93 | 0.00 | -0.06 | 7/28/2026 4:00:21 PM EST | |||
| 350.00 | 101.10 | 104.10 | 102.60 | % | 0.29 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.05 | 7/28/2026 4:00:21 PM EST | |||
| 360.00 | 110.90 | 113.90 | 112.40 | % | 0.31 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.04 | 7/28/2026 4:00:21 PM EST | |||
| 370.00 | 120.50 | 123.80 | 122.15 | % | 0.33 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.03 | 7/28/2026 4:00:21 PM EST | |||
| 380.00 | 130.80 | 133.90 | 132.35 | 136.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.03 | 7/10/2026 | 7/28/2026 4:00:21 PM EST |
| 390.00 | 140.30 | 143.90 | 142.10 | % | 0.36 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.02 | 7/28/2026 4:00:21 PM EST |