Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $234.91 as of 8/6/2026 9:45:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 134.70 | 137.80 | 136.25 | 130.56 | 0.00 | 0.00% | 1.36 | 0 | 43 | 1.64 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/6/2026 1:59:11 PM EST |
| 105.00 | 129.70 | 132.90 | 131.30 | 142.70 | 0.00 | 0.00% | 1.25 | 0 | 96 | 1.35 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/6/2026 1:59:11 PM EST |
| 110.00 | 124.80 | 128.40 | 126.60 | 120.57 | 0.00 | 0.00% | 1.15 | 0 | 82 | 1.47 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/6/2026 1:59:11 PM EST |
| 115.00 | 119.80 | 122.90 | 121.35 | 116.10 | 0.00 | 0.00% | 1.06 | 0 | 67 | 1.41 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/6/2026 1:59:11 PM EST |
| 120.00 | 114.60 | 118.50 | 116.55 | 122.23 | 0.00 | 0.00% | 0.97 | 0 | 68 | 1.33 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/6/2026 1:59:11 PM EST |
| 125.00 | 109.90 | 113.00 | 111.45 | 117.29 | 0.00 | 0.00% | 0.89 | 0 | 82 | 1.26 | 1.00 | 0.00 | -0.01 | 7/27/2026 | 8/6/2026 1:59:11 PM EST |
| 130.00 | 104.90 | 108.60 | 106.75 | 111.06 | 0.00 | 0.00% | 0.82 | 0 | 84 | 1.20 | 1.00 | 0.00 | -0.02 | 7/27/2026 | 8/6/2026 1:59:11 PM EST |
| 135.00 | 100.00 | 103.10 | 101.55 | 104.87 | 0.00 | 0.00% | 0.75 | 0 | 86 | 1.14 | 1.00 | 0.00 | -0.02 | 7/31/2026 | 8/6/2026 1:59:11 PM EST |
| 140.00 | 95.00 | 98.20 | 96.60 | 100.11 | 0.00 | 0.00% | 0.69 | 0 | 68 | 1.10 | 1.00 | 0.00 | -0.02 | 7/31/2026 | 8/6/2026 1:59:11 PM EST |
| 145.00 | 90.50 | 93.00 | 91.75 | 91.04 | 0.00 | 0.00% | 0.63 | 0 | 81 | 1.02 | 0.99 | 0.00 | -0.02 | 8/5/2026 | 8/6/2026 1:59:11 PM EST |
| 150.00 | 85.60 | 88.70 | 87.15 | 90.68 | 0.00 | 0.00% | 0.58 | 0 | 94 | 1.02 | 0.99 | 0.00 | -0.01 | 7/31/2026 | 8/6/2026 1:59:11 PM EST |
| 155.00 | 80.70 | 83.80 | 82.25 | 94.22 | 0.00 | 0.00% | 0.53 | 0 | 100 | 0.91 | 0.99 | 0.00 | -0.03 | 8/3/2026 | 8/6/2026 1:59:11 PM EST |
| 160.00 | 75.20 | 78.70 | 76.95 | 88.20 | 0.00 | 0.00% | 0.48 | 0 | 93 | 0.81 | 0.98 | 0.00 | -0.04 | 8/3/2026 | 8/6/2026 1:59:11 PM EST |
| 165.00 | 70.40 | 73.70 | 72.05 | 75.15 | 0.00 | 0.00% | 0.44 | 0 | 78 | 0.70 | 0.97 | 0.00 | -0.04 | 7/27/2026 | 8/6/2026 1:59:11 PM EST |
| 170.00 | 65.40 | 68.90 | 67.15 | 72.07 | 0.00 | 0.00% | 0.40 | 0 | 116 | 0.67 | 0.96 | 0.00 | -0.05 | 7/31/2026 | 8/6/2026 1:59:11 PM EST |
| 175.00 | 60.90 | 64.10 | 62.50 | 62.00 | 0.00 | 0.00% | 0.36 | 0 | 183 | 0.65 | 0.95 | 0.00 | -0.06 | 8/5/2026 | 8/6/2026 1:59:11 PM EST |
| 180.00 | 56.20 | 59.50 | 57.85 | 58.10 | 0.00 | 0.00% | 0.32 | 0 | 96 | 0.62 | 0.94 | 0.00 | -0.07 | 8/5/2026 | 8/6/2026 1:59:11 PM EST |
| 185.00 | 51.70 | 54.90 | 53.30 | 58.53 | 0.00 | 0.00% | 0.29 | 0 | 71 | 0.60 | 0.92 | 0.00 | -0.08 | 7/27/2026 | 8/6/2026 1:59:11 PM EST |
| 190.00 | 47.60 | 50.60 | 49.10 | 49.26 | 0.00 | 0.00% | 0.26 | 0 | 121 | 0.59 | 0.90 | 0.00 | -0.09 | 8/5/2026 | 8/6/2026 1:59:11 PM EST |
| 195.00 | 44.10 | 46.10 | 45.10 | 68.00 | 0.00 | 0.00% | 0.23 | 0 | 26 | 0.57 | 0.87 | 0.00 | -0.11 | 7/8/2026 | 8/6/2026 1:59:11 PM EST |
| 200.00 | 39.50 | 41.60 | 40.55 | 39.90 | +0.70 | +1.79% | 0.20 | 5 | 132 | 0.56 | 0.85 | 0.01 | -0.12 | 8/6/2026 | 8/6/2026 1:59:11 PM EST |
| 210.00 | 32.00 | 33.50 | 32.75 | 32.85 | -8.35 | -20.27% | 0.16 | 3 | 580 | 0.54 | 0.78 | 0.01 | -0.16 | 8/6/2026 | 8/6/2026 1:59:11 PM EST |
| 220.00 | 25.50 | 26.80 | 26.15 | 26.37 | +1.37 | +5.48% | 0.12 | 242 | 500 | 0.53 | 0.69 | 0.01 | -0.19 | 8/6/2026 | 8/6/2026 1:59:11 PM EST |
| 230.00 | 20.20 | 20.70 | 20.45 | 20.50 | +0.50 | +2.50% | 0.09 | 4,091 | 784 | 0.54 | 0.60 | 0.01 | -0.21 | 8/6/2026 | 8/6/2026 1:59:11 PM EST |
| 240.00 | 15.60 | 16.00 | 15.80 | 15.80 | -0.20 | -1.25% | 0.07 | 562 | 1,097 | 0.54 | 0.51 | 0.01 | -0.22 | 8/6/2026 | 8/6/2026 1:59:11 PM EST |
| 250.00 | 12.00 | 12.50 | 12.25 | 12.10 | -0.03 | -0.25% | 0.05 | 1,787 | 2,788 | 0.54 | 0.43 | 0.01 | -0.21 | 8/6/2026 | 8/6/2026 1:59:11 PM EST |
| 260.00 | 9.00 | 9.20 | 9.10 | 9.20 | +0.75 | +8.88% | 0.03 | 538 | 1,693 | 0.54 | 0.35 | 0.01 | -0.20 | 8/6/2026 | 8/6/2026 1:59:11 PM EST |
| 270.00 | 6.60 | 7.10 | 6.85 | 6.85 | +0.45 | +7.04% | 0.03 | 25,475 | 27,182 | 0.55 | 0.28 | 0.01 | -0.19 | 8/6/2026 | 8/6/2026 1:59:11 PM EST |
| 280.00 | 4.90 | 5.20 | 5.05 | 5.20 | +1.00 | +23.81% | 0.02 | 53 | 1,001 | 0.55 | 0.22 | 0.01 | -0.16 | 8/6/2026 | 8/6/2026 1:59:11 PM EST |
| 290.00 | 3.60 | 4.00 | 3.80 | 3.70 | 0.00 | 0.00% | 0.01 | 7 | 999 | 0.56 | 0.17 | 0.01 | -0.14 | 8/6/2026 | 8/6/2026 1:59:11 PM EST |
| 300.00 | 2.75 | 3.00 | 2.88 | 2.80 | -0.15 | -5.09% | 0.01 | 367 | 1,756 | 0.56 | 0.13 | 0.00 | -0.12 | 8/6/2026 | 8/6/2026 1:59:11 PM EST |
| 310.00 | 2.00 | 2.50 | 2.25 | 2.22 | +0.25 | +12.69% | 0.01 | 25,065 | 28,250 | 0.58 | 0.10 | 0.00 | -0.10 | 8/6/2026 | 8/6/2026 1:59:11 PM EST |
| 320.00 | 1.20 | 2.25 | 1.73 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 298 | 0.57 | 0.08 | 0.00 | -0.09 | 8/4/2026 | 8/6/2026 1:59:11 PM EST |
| 330.00 | 0.55 | 2.80 | 1.68 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.61 | 0.06 | 0.00 | -0.07 | 8/3/2026 | 8/6/2026 1:59:11 PM EST |
| 340.00 | 0.25 | 3.10 | 1.68 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.63 | 0.05 | 0.00 | -0.06 | 8/3/2026 | 8/6/2026 1:59:11 PM EST |
| 350.00 | 0.50 | 1.35 | 0.93 | 0.92 | -0.08 | -8.00% | 0.00 | 1 | 1,321 | 0.62 | 0.04 | 0.00 | -0.05 | 8/6/2026 | 8/6/2026 1:59:11 PM EST |
| 360.00 | 0.50 | 1.35 | 0.93 | 0.87 | +0.22 | +33.85% | 0.00 | 13 | 342 | 0.66 | 0.03 | 0.00 | -0.04 | 8/6/2026 | 8/6/2026 1:59:11 PM EST |
| 370.00 | 0.00 | 1.20 | 0.60 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.74 | 0.02 | 0.00 | -0.03 | 7/29/2026 | 8/6/2026 1:59:11 PM EST |
| 380.00 | 0.30 | 0.70 | 0.50 | 0.56 | -0.24 | -30.00% | 0.00 | 3 | 61 | 0.68 | 0.02 | 0.00 | -0.03 | 8/6/2026 | 8/6/2026 1:59:11 PM EST |
| 390.00 | 0.05 | 1.10 | 0.58 | 0.48 | +0.05 | +11.63% | 0.00 | 2 | 198 | 0.66 | 0.02 | 0.00 | -0.02 | 8/6/2026 | 8/6/2026 1:59:11 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 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.32 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/6/2026 1:59:11 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.27 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/6/2026 1:59:11 PM EST |
| 110.00 | 0.00 | 0.90 | 0.45 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.18 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/6/2026 1:59:11 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.39 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/6/2026 1:59:11 PM EST |
| 120.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.07 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/6/2026 1:59:11 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.00 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 8/6/2026 1:59:11 PM EST |
| 130.00 | 0.00 | 0.60 | 0.30 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.92 | 0.00 | 0.00 | -0.02 | 7/31/2026 | 8/6/2026 1:59:11 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.90 | 0.00 | 0.00 | -0.02 | 7/31/2026 | 8/6/2026 1:59:11 PM EST |
| 140.00 | 0.00 | 0.85 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.87 | 0.00 | 0.00 | -0.02 | 7/31/2026 | 8/6/2026 1:59:11 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.85 | -0.01 | 0.00 | -0.02 | 7/31/2026 | 8/6/2026 1:59:11 PM EST |
| 150.00 | 0.20 | 0.65 | 0.43 | 0.37 | -0.25 | -40.33% | 0.00 | 41 | 229 | 0.67 | -0.01 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 1:59:11 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.77 | -0.01 | 0.00 | -0.03 | 8/3/2026 | 8/6/2026 1:59:11 PM EST |
| 160.00 | 0.00 | 1.30 | 0.65 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.68 | -0.02 | 0.00 | -0.04 | 8/3/2026 | 8/6/2026 1:59:11 PM EST |
| 165.00 | 0.10 | 1.60 | 0.85 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.59 | -0.03 | 0.00 | -0.04 | 8/3/2026 | 8/6/2026 1:59:11 PM EST |
| 170.00 | 0.50 | 1.20 | 0.85 | 0.84 | +0.12 | +16.67% | 0.01 | 2 | 7,104 | 0.58 | -0.04 | 0.00 | -0.05 | 8/6/2026 | 8/6/2026 1:59:11 PM EST |
| 175.00 | 0.45 | 1.35 | 0.90 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 254 | 0.54 | -0.05 | 0.00 | -0.06 | 7/31/2026 | 8/6/2026 1:59:11 PM EST |
| 180.00 | 0.75 | 2.05 | 1.40 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 9,327 | 0.55 | -0.06 | 0.00 | -0.07 | 7/27/2026 | 8/6/2026 1:59:11 PM EST |
| 185.00 | 1.40 | 1.85 | 1.63 | 1.60 | +0.18 | +12.68% | 0.01 | 83 | 441 | 0.54 | -0.08 | 0.00 | -0.08 | 8/6/2026 | 8/6/2026 1:59:11 PM EST |
| 190.00 | 1.70 | 2.45 | 2.08 | 1.80 | -0.36 | -16.67% | 0.01 | 2 | 392 | 0.52 | -0.10 | 0.00 | -0.09 | 8/6/2026 | 8/6/2026 1:59:11 PM EST |
| 195.00 | 2.70 | 3.40 | 3.05 | 2.68 | -0.47 | -14.93% | 0.02 | 4 | 689 | 0.52 | -0.13 | 0.00 | -0.11 | 8/6/2026 | 8/6/2026 1:59:11 PM EST |
| 200.00 | 3.20 | 4.10 | 3.65 | 3.80 | -0.20 | -5.00% | 0.02 | 89 | 674 | 0.52 | -0.15 | 0.01 | -0.12 | 8/6/2026 | 8/6/2026 1:59:11 PM EST |
| 210.00 | 5.60 | 6.50 | 6.05 | 6.30 | +0.40 | +6.78% | 0.03 | 279 | 668 | 0.52 | -0.22 | 0.01 | -0.16 | 8/6/2026 | 8/6/2026 1:59:11 PM EST |
| 220.00 | 9.30 | 9.90 | 9.60 | 9.90 | +0.93 | +10.37% | 0.04 | 48 | 612 | 0.53 | -0.31 | 0.01 | -0.19 | 8/6/2026 | 8/6/2026 1:59:11 PM EST |
| 230.00 | 13.60 | 14.10 | 13.85 | 13.80 | +0.30 | +2.23% | 0.06 | 244 | 920 | 0.53 | -0.40 | 0.01 | -0.21 | 8/6/2026 | 8/6/2026 1:59:11 PM EST |
| 240.00 | 18.80 | 19.20 | 19.00 | 19.00 | +0.30 | +1.61% | 0.08 | 54 | 915 | 0.54 | -0.49 | 0.01 | -0.22 | 8/6/2026 | 8/6/2026 1:59:11 PM EST |
| 250.00 | 24.50 | 25.60 | 25.05 | 27.80 | +6.00 | +27.53% | 0.10 | 1 | 281 | 0.53 | -0.57 | 0.01 | -0.21 | 8/6/2026 | 8/6/2026 1:59:11 PM EST |
| 260.00 | 31.40 | 32.90 | 32.15 | 32.66 | +7.76 | +31.17% | 0.12 | 1 | 297 | 0.55 | -0.65 | 0.01 | -0.20 | 8/6/2026 | 8/6/2026 1:59:11 PM EST |
| 270.00 | 38.70 | 40.60 | 39.65 | 39.19 | 0.00 | 0.00% | 0.15 | 0 | 979 | 0.55 | -0.72 | 0.01 | -0.19 | 7/21/2026 | 8/6/2026 1:59:11 PM EST |
| 280.00 | 47.00 | 49.20 | 48.10 | 37.80 | 0.00 | 0.00% | 0.17 | 0 | 28 | 0.56 | -0.78 | 0.01 | -0.16 | 7/1/2026 | 8/6/2026 1:59:11 PM EST |
| 290.00 | 55.90 | 58.00 | 56.95 | 40.10 | 0.00 | 0.00% | 0.20 | 0 | 21 | 0.60 | -0.83 | 0.01 | -0.14 | 7/7/2026 | 8/6/2026 1:59:11 PM EST |
| 300.00 | 64.80 | 67.30 | 66.05 | 59.90 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.59 | -0.87 | 0.00 | -0.12 | 7/13/2026 | 8/6/2026 1:59:11 PM EST |
| 310.00 | 74.30 | 76.70 | 75.50 | 80.10 | +22.70 | +39.55% | 0.24 | 10 | 2 | 0.60 | -0.90 | 0.00 | -0.10 | 8/6/2026 | 8/6/2026 1:59:11 PM EST |
| 320.00 | 83.80 | 86.60 | 85.20 | 82.33 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.75 | -0.92 | 0.00 | -0.09 | 5/14/2026 | 8/6/2026 1:59:11 PM EST |
| 330.00 | 93.50 | 96.40 | 94.95 | % | 0.29 | 0 | 0 | 0.79 | -0.94 | 0.00 | -0.07 | 8/6/2026 1:59:11 PM EST | |||
| 340.00 | 103.20 | 106.20 | 104.70 | % | 0.31 | 0 | 0 | 0.83 | -0.95 | 0.00 | -0.06 | 8/6/2026 1:59:11 PM EST | |||
| 350.00 | 113.10 | 115.90 | 114.50 | % | 0.33 | 0 | 0 | 0.86 | -0.96 | 0.00 | -0.05 | 8/6/2026 1:59:11 PM EST | |||
| 360.00 | 123.00 | 125.80 | 124.40 | % | 0.35 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.04 | 8/6/2026 1:59:11 PM EST | |||
| 370.00 | 132.90 | 135.90 | 134.40 | % | 0.36 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.03 | 8/6/2026 1:59:11 PM EST | |||
| 380.00 | 143.10 | 145.90 | 144.50 | 136.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.03 | 7/10/2026 | 8/6/2026 1:59:11 PM EST |
| 390.00 | 153.10 | 156.50 | 154.80 | % | 0.40 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.02 | 8/6/2026 1:59:11 PM EST |