Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $227.55 as of 5/25/2026 10:46:51 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 | 128.30 | 131.10 | 129.70 | % | 1.30 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 5/22/2026 3:59:59 PM EST | |||
| 105.00 | 123.50 | 126.80 | 125.15 | % | 1.19 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 5/22/2026 3:59:59 PM EST | |||
| 110.00 | 118.70 | 121.90 | 120.30 | % | 1.09 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 5/22/2026 3:59:59 PM EST | |||
| 115.00 | 113.80 | 117.00 | 115.40 | % | 1.00 | 0 | 4 | 0.84 | 0.99 | 0.00 | -0.02 | 5/22/2026 3:59:59 PM EST | |||
| 120.00 | 109.00 | 112.10 | 110.55 | % | 0.92 | 0 | 1 | 0.80 | 0.99 | 0.00 | -0.02 | 5/22/2026 3:59:59 PM EST | |||
| 125.00 | 104.10 | 107.10 | 105.60 | 105.10 | 0.00 | 0.00% | 0.84 | 0 | 2 | 0.75 | 0.99 | 0.00 | -0.02 | 5/12/2026 | 5/22/2026 3:59:59 PM EST |
| 130.00 | 99.30 | 102.20 | 100.75 | % | 0.78 | 0 | 7 | 0.71 | 0.98 | 0.00 | -0.02 | 5/22/2026 3:59:59 PM EST | |||
| 135.00 | 94.50 | 97.30 | 95.90 | % | 0.71 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.03 | 5/22/2026 3:59:59 PM EST | |||
| 140.00 | 89.80 | 93.00 | 91.40 | % | 0.65 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.04 | 5/22/2026 3:59:59 PM EST | |||
| 145.00 | 85.00 | 87.50 | 86.25 | 80.99 | % | 0.59 | 1 | 1 | 0.64 | 0.96 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:59 PM EST | |
| 150.00 | 80.30 | 82.90 | 81.60 | 83.90 | +32.80 | +64.19% | 0.54 | 1 | 3 | 0.61 | 0.95 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 155.00 | 75.70 | 78.50 | 77.10 | 49.00 | 0.00 | 0.00% | 0.50 | 0 | 2 | 0.47 | 0.94 | 0.00 | -0.05 | 3/25/2026 | 5/22/2026 3:59:59 PM EST |
| 160.00 | 71.10 | 73.90 | 72.50 | % | 0.45 | 0 | 2 | 0.48 | 0.92 | 0.00 | -0.06 | 5/22/2026 3:59:59 PM EST | |||
| 165.00 | 66.60 | 69.30 | 67.95 | % | 0.41 | 0 | 0 | 0.48 | 0.91 | 0.00 | -0.06 | 5/22/2026 3:59:59 PM EST | |||
| 170.00 | 61.60 | 65.30 | 63.45 | 59.75 | -15.16 | -20.24% | 0.37 | 20 | 21 | 0.46 | 0.90 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 175.00 | 57.70 | 60.40 | 59.05 | 59.40 | 0.00 | 0.00% | 0.34 | 0 | 81 | 0.46 | 0.88 | 0.00 | -0.07 | 5/12/2026 | 5/22/2026 3:59:59 PM EST |
| 180.00 | 53.10 | 56.10 | 54.60 | 56.19 | -10.92 | -16.28% | 0.30 | 16 | 23 | 0.44 | 0.86 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 185.00 | 48.90 | 51.90 | 50.40 | 49.35 | -8.35 | -14.48% | 0.27 | 5 | 20 | 0.43 | 0.84 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 190.00 | 45.20 | 48.00 | 46.60 | 46.60 | -14.01 | -23.12% | 0.25 | 41 | 74 | 0.43 | 0.81 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 195.00 | 41.60 | 44.10 | 42.85 | 59.50 | 0.00 | 0.00% | 0.22 | 0 | 23 | 0.43 | 0.79 | 0.01 | -0.09 | 5/15/2026 | 5/22/2026 3:59:59 PM EST |
| 200.00 | 37.50 | 40.50 | 39.00 | 40.21 | -12.04 | -23.05% | 0.20 | 18 | 96 | 0.42 | 0.76 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 210.00 | 31.20 | 33.60 | 32.40 | 29.20 | -15.30 | -34.39% | 0.15 | 4 | 412 | 0.42 | 0.70 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 220.00 | 26.30 | 27.10 | 26.70 | 27.50 | -8.90 | -24.46% | 0.12 | 276 | 265 | 0.41 | 0.63 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 230.00 | 21.40 | 22.40 | 21.90 | 22.25 | -8.70 | -28.11% | 0.10 | 147 | 452 | 0.41 | 0.55 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 240.00 | 17.20 | 18.00 | 17.60 | 17.10 | -9.40 | -35.48% | 0.07 | 282 | 490 | 0.41 | 0.48 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 250.00 | 13.80 | 14.40 | 14.10 | 14.10 | -7.13 | -33.59% | 0.06 | 138 | 497 | 0.42 | 0.41 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 260.00 | 11.00 | 11.50 | 11.25 | 11.40 | -6.40 | -35.96% | 0.04 | 260 | 625 | 0.42 | 0.35 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 270.00 | 8.80 | 9.20 | 9.00 | 9.16 | -6.24 | -40.52% | 0.03 | 26,905 | 393 | 0.42 | 0.30 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 280.00 | 7.00 | 7.60 | 7.30 | 7.25 | -5.95 | -45.08% | 0.03 | 171 | 563 | 0.43 | 0.25 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 290.00 | 5.70 | 6.10 | 5.90 | 6.00 | -4.25 | -41.47% | 0.02 | 154 | 272 | 0.43 | 0.21 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 300.00 | 4.60 | 5.50 | 5.05 | 4.98 | -4.42 | -47.03% | 0.02 | 318 | 516 | 0.44 | 0.18 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 310.00 | 3.90 | 4.30 | 4.10 | 4.05 | -2.95 | -42.15% | 0.01 | 26,386 | 946 | 0.45 | 0.15 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 320.00 | 3.00 | 4.00 | 3.50 | 3.40 | -4.60 | -57.50% | 0.01 | 11 | 120 | 0.46 | 0.13 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 330.00 | 2.30 | 3.50 | 2.90 | 2.72 | -2.08 | -43.34% | 0.01 | 13 | 40 | 0.46 | 0.11 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 340.00 | 1.75 | 3.10 | 2.43 | 2.28 | -2.50 | -52.31% | 0.01 | 2 | 146 | 0.47 | 0.09 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 350.00 | 1.75 | 3.00 | 2.38 | 2.08 | -1.32 | -38.83% | 0.01 | 22 | 224 | 0.49 | 0.08 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 360.00 | 0.40 | 2.75 | 1.58 | 3.71 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.45 | 0.07 | 0.00 | -0.04 | 5/18/2026 | 5/22/2026 3:59:59 PM EST |
| 370.00 | 0.20 | 3.10 | 1.65 | 1.65 | -1.30 | -44.07% | 0.00 | 10 | 18 | 0.47 | 0.06 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 380.00 | 1.05 | 3.30 | 2.18 | 1.72 | -0.93 | -35.10% | 0.01 | 6 | 14 | 0.54 | 0.04 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 390.00 | 0.35 | 3.10 | 1.73 | 2.16 | -0.09 | -4.00% | 0.00 | 70 | 149 | 0.52 | 0.04 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:59 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 | 2.40 | 1.20 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.98 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/22/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 2.50 | 1.25 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.94 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/22/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 2.50 | 1.25 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.89 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 5/22/2026 3:59:59 PM EST |
| 115.00 | 0.40 | 0.95 | 0.68 | 0.71 | -0.04 | -5.34% | 0.01 | 2 | 48 | 0.65 | -0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 2.70 | 1.35 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.81 | -0.01 | 0.00 | -0.02 | 5/15/2026 | 5/22/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 2.80 | 1.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.78 | -0.01 | 0.00 | -0.02 | 5/15/2026 | 5/22/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 2.90 | 1.45 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.74 | -0.02 | 0.00 | -0.02 | 5/15/2026 | 5/22/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 3.10 | 1.55 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.72 | -0.02 | 0.00 | -0.03 | 5/7/2026 | 5/22/2026 3:59:59 PM EST |
| 140.00 | 0.05 | 3.20 | 1.63 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.51 | -0.04 | 0.00 | -0.04 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 145.00 | 0.10 | 3.30 | 1.70 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.50 | -0.04 | 0.00 | -0.04 | 5/14/2026 | 5/22/2026 3:59:59 PM EST |
| 150.00 | 1.20 | 2.25 | 1.73 | 2.36 | +0.63 | +36.42% | 0.01 | 11 | 59 | 0.51 | -0.05 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 155.00 | 1.20 | 2.45 | 1.83 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.49 | -0.06 | 0.00 | -0.05 | 5/15/2026 | 5/22/2026 3:59:59 PM EST |
| 160.00 | 1.50 | 2.80 | 2.15 | 2.32 | -0.33 | -12.46% | 0.01 | 5 | 372 | 0.48 | -0.08 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 165.00 | 2.15 | 3.80 | 2.98 | 2.72 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.49 | -0.09 | 0.00 | -0.06 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 170.00 | 2.85 | 4.50 | 3.68 | 2.97 | -0.34 | -10.28% | 0.02 | 114 | 7,025 | 0.48 | -0.10 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 175.00 | 3.40 | 4.50 | 3.95 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 191 | 0.46 | -0.12 | 0.00 | -0.07 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 180.00 | 4.20 | 5.20 | 4.70 | 4.49 | -0.36 | -7.43% | 0.03 | 13 | 9,300 | 0.44 | -0.14 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 185.00 | 4.90 | 6.70 | 5.80 | 6.00 | +0.65 | +12.15% | 0.03 | 1 | 281 | 0.45 | -0.16 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 190.00 | 5.90 | 6.50 | 6.20 | 5.90 | -0.50 | -7.82% | 0.03 | 6 | 290 | 0.43 | -0.19 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 195.00 | 7.00 | 7.70 | 7.35 | 7.40 | +0.20 | +2.78% | 0.04 | 4 | 281 | 0.42 | -0.21 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 200.00 | 8.30 | 9.00 | 8.65 | 8.69 | +0.59 | +7.29% | 0.04 | 30 | 248 | 0.42 | -0.24 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 210.00 | 11.40 | 12.20 | 11.80 | 11.35 | -1.08 | -8.69% | 0.06 | 273 | 83 | 0.41 | -0.30 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 220.00 | 15.40 | 16.80 | 16.10 | 16.04 | +1.24 | +8.38% | 0.07 | 6 | 339 | 0.41 | -0.37 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 230.00 | 20.10 | 21.40 | 20.75 | 20.41 | +1.71 | +9.15% | 0.09 | 1 | 220 | 0.40 | -0.45 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 240.00 | 25.90 | 27.80 | 26.85 | 23.90 | 0.00 | 0.00% | 0.11 | 0 | 293 | 0.40 | -0.52 | 0.01 | -0.10 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 250.00 | 32.50 | 34.10 | 33.30 | 28.50 | 0.00 | 0.00% | 0.13 | 0 | 83 | 0.40 | -0.59 | 0.01 | -0.10 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 260.00 | 39.30 | 41.70 | 40.50 | 36.60 | 0.00 | 0.00% | 0.16 | 0 | 62 | 0.41 | -0.65 | 0.01 | -0.09 | 5/19/2026 | 5/22/2026 3:59:59 PM EST |
| 270.00 | 47.20 | 49.40 | 48.30 | 42.00 | 0.00 | 0.00% | 0.18 | 0 | 16 | 0.41 | -0.70 | 0.01 | -0.09 | 5/18/2026 | 5/22/2026 3:59:59 PM EST |
| 280.00 | 55.30 | 58.10 | 56.70 | % | 0.20 | 0 | 5 | 0.42 | -0.75 | 0.01 | -0.08 | 5/22/2026 3:59:59 PM EST | |||
| 290.00 | 63.50 | 66.80 | 65.15 | % | 0.22 | 0 | 1 | 0.41 | -0.79 | 0.01 | -0.08 | 5/22/2026 3:59:59 PM EST | |||
| 300.00 | 73.10 | 75.80 | 74.45 | % | 0.25 | 0 | 0 | 0.42 | -0.82 | 0.00 | -0.07 | 5/22/2026 3:59:59 PM EST | |||
| 310.00 | 81.70 | 85.10 | 83.40 | % | 0.27 | 0 | 0 | 0.50 | -0.85 | 0.00 | -0.06 | 5/22/2026 3:59:59 PM EST | |||
| 320.00 | 91.20 | 94.60 | 92.90 | 82.33 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.52 | -0.87 | 0.00 | -0.06 | 5/14/2026 | 5/22/2026 3:59:59 PM EST |
| 330.00 | 100.80 | 104.30 | 102.55 | % | 0.31 | 0 | 0 | 0.54 | -0.89 | 0.00 | -0.05 | 5/22/2026 3:59:59 PM EST | |||
| 340.00 | 110.60 | 114.20 | 112.40 | % | 0.33 | 0 | 0 | 0.57 | -0.91 | 0.00 | -0.05 | 5/22/2026 3:59:59 PM EST | |||
| 350.00 | 120.50 | 124.00 | 122.25 | % | 0.35 | 0 | 0 | 0.59 | -0.92 | 0.00 | -0.04 | 5/22/2026 3:59:59 PM EST | |||
| 360.00 | 130.30 | 133.80 | 132.05 | % | 0.37 | 0 | 0 | 0.61 | -0.93 | 0.00 | -0.04 | 5/22/2026 3:59:59 PM EST | |||
| 370.00 | 140.20 | 143.20 | 141.70 | % | 0.38 | 0 | 0 | 0.61 | -0.94 | 0.00 | -0.03 | 5/22/2026 3:59:59 PM EST | |||
| 380.00 | 150.20 | 154.40 | 152.30 | % | 0.40 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.03 | 5/22/2026 3:59:59 PM EST | |||
| 390.00 | 160.20 | 163.70 | 161.95 | % | 0.42 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.02 | 5/22/2026 3:59:59 PM EST |