Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $197.07 as of 4/10/2026 9:51:18 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 | 98.30 | 101.10 | 99.70 | % | 1.00 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.02 | 4/10/2026 4:00:09 PM EST | |||
| 105.00 | 94.00 | 96.20 | 95.10 | % | 0.91 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.03 | 4/10/2026 4:00:09 PM EST | |||
| 110.00 | 88.80 | 91.50 | 90.15 | % | 0.82 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.03 | 4/10/2026 4:00:09 PM EST | |||
| 115.00 | 84.10 | 86.70 | 85.40 | % | 0.74 | 0 | 4 | 0.49 | 0.96 | 0.00 | -0.03 | 4/10/2026 4:00:09 PM EST | |||
| 120.00 | 79.40 | 82.10 | 80.75 | % | 0.67 | 0 | 1 | 0.49 | 0.95 | 0.00 | -0.03 | 4/10/2026 4:00:09 PM EST | |||
| 125.00 | 74.80 | 78.20 | 76.50 | % | 0.61 | 0 | 1 | 0.51 | 0.94 | 0.00 | -0.04 | 4/10/2026 4:00:09 PM EST | |||
| 130.00 | 70.30 | 73.10 | 71.70 | % | 0.55 | 0 | 7 | 0.49 | 0.92 | 0.00 | -0.04 | 4/10/2026 4:00:09 PM EST | |||
| 135.00 | 65.80 | 68.80 | 67.30 | % | 0.50 | 0 | 0 | 0.48 | 0.91 | 0.00 | -0.05 | 4/10/2026 4:00:09 PM EST | |||
| 140.00 | 61.40 | 64.20 | 62.80 | % | 0.45 | 0 | 0 | 0.47 | 0.90 | 0.00 | -0.05 | 4/10/2026 4:00:09 PM EST | |||
| 145.00 | 57.10 | 59.60 | 58.35 | % | 0.40 | 0 | 1 | 0.46 | 0.88 | 0.00 | -0.05 | 4/10/2026 4:00:09 PM EST | |||
| 150.00 | 52.90 | 55.20 | 54.05 | 51.10 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.44 | 0.86 | 0.00 | -0.05 | 3/25/2026 | 4/10/2026 4:00:09 PM EST |
| 155.00 | 49.60 | 51.30 | 50.45 | 49.00 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.45 | 0.84 | 0.00 | -0.06 | 3/25/2026 | 4/10/2026 4:00:09 PM EST |
| 160.00 | 45.70 | 47.20 | 46.45 | % | 0.29 | 0 | 2 | 0.44 | 0.82 | 0.00 | -0.06 | 4/10/2026 4:00:09 PM EST | |||
| 165.00 | 41.30 | 44.10 | 42.70 | % | 0.26 | 0 | 0 | 0.44 | 0.79 | 0.01 | -0.06 | 4/10/2026 4:00:09 PM EST | |||
| 170.00 | 37.50 | 39.80 | 38.65 | 35.00 | 0.00 | 0.00% | 0.23 | 0 | 45 | 0.42 | 0.77 | 0.01 | -0.07 | 3/27/2026 | 4/10/2026 4:00:09 PM EST |
| 175.00 | 34.10 | 36.40 | 35.25 | 37.00 | 0.00 | 0.00% | 0.20 | 0 | 81 | 0.42 | 0.74 | 0.01 | -0.07 | 4/9/2026 | 4/10/2026 4:00:09 PM EST |
| 180.00 | 31.20 | 33.00 | 32.10 | 31.80 | -6.00 | -15.88% | 0.18 | 1 | 21 | 0.41 | 0.70 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 185.00 | 28.10 | 30.00 | 29.05 | 29.80 | -0.70 | -2.30% | 0.16 | 2 | 18 | 0.41 | 0.67 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 190.00 | 24.80 | 27.20 | 26.00 | 28.20 | 0.00 | 0.00% | 0.14 | 0 | 79 | 0.40 | 0.63 | 0.01 | -0.07 | 4/1/2026 | 4/10/2026 4:00:09 PM EST |
| 195.00 | 23.20 | 24.50 | 23.85 | 23.70 | -3.20 | -11.90% | 0.12 | 4 | 13 | 0.41 | 0.59 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 200.00 | 21.30 | 21.80 | 21.55 | 21.30 | -2.50 | -10.51% | 0.11 | 64 | 131 | 0.41 | 0.56 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 210.00 | 16.30 | 17.50 | 16.90 | 16.50 | -2.01 | -10.86% | 0.08 | 7 | 701 | 0.40 | 0.48 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 220.00 | 12.60 | 13.70 | 13.15 | 12.93 | -3.47 | -21.16% | 0.06 | 6 | 64 | 0.39 | 0.41 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 230.00 | 9.60 | 10.70 | 10.15 | 9.50 | -1.40 | -12.85% | 0.04 | 15 | 210 | 0.39 | 0.34 | 0.01 | -0.06 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 240.00 | 7.40 | 8.50 | 7.95 | 8.20 | -0.80 | -8.89% | 0.03 | 1 | 324 | 0.39 | 0.29 | 0.01 | -0.06 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 250.00 | 6.20 | 6.40 | 6.30 | 6.28 | -0.52 | -7.65% | 0.03 | 1 | 331 | 0.39 | 0.24 | 0.01 | -0.05 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 260.00 | 4.40 | 5.50 | 4.95 | 4.90 | -0.90 | -15.52% | 0.02 | 2 | 502 | 0.39 | 0.19 | 0.01 | -0.05 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 270.00 | 3.20 | 4.10 | 3.65 | 3.80 | -0.60 | -13.64% | 0.01 | 3 | 278 | 0.39 | 0.16 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 280.00 | 2.70 | 3.60 | 3.15 | 3.03 | +0.33 | +12.23% | 0.01 | 2 | 393 | 0.40 | 0.13 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 290.00 | 1.55 | 2.60 | 2.08 | 2.76 | 0.00 | 0.00% | 0.01 | 0 | 254 | 0.39 | 0.11 | 0.00 | -0.03 | 3/30/2026 | 4/10/2026 4:00:09 PM EST |
| 300.00 | 1.50 | 2.20 | 1.85 | 1.85 | -0.25 | -11.91% | 0.01 | 5 | 438 | 0.40 | 0.09 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 310.00 | 1.25 | 1.90 | 1.58 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 801 | 0.41 | 0.07 | 0.00 | -0.02 | 4/8/2026 | 4/10/2026 4:00:09 PM EST |
| 320.00 | 1.05 | 1.65 | 1.35 | 1.30 | -0.10 | -7.15% | 0.00 | 5 | 78 | 0.42 | 0.06 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 330.00 | 0.70 | 1.45 | 1.08 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.42 | 0.05 | 0.00 | -0.02 | 4/8/2026 | 4/10/2026 4:00:09 PM EST |
| 340.00 | 0.50 | 1.25 | 0.88 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.42 | 0.04 | 0.00 | -0.02 | 3/30/2026 | 4/10/2026 4:00:09 PM EST |
| 350.00 | 0.35 | 1.10 | 0.73 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.43 | 0.03 | 0.00 | -0.01 | 4/2/2026 | 4/10/2026 4:00:09 PM EST |
| 360.00 | 0.40 | 1.05 | 0.73 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.45 | 0.03 | 0.00 | -0.01 | 3/31/2026 | 4/10/2026 4:00:09 PM EST |
| 370.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 17 | 0.55 | 0.02 | 0.00 | -0.01 | 4/10/2026 4:00:09 PM EST | |||
| 380.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 11 | 0.51 | 0.01 | 0.00 | -0.01 | 4/10/2026 4:00:09 PM EST | |||
| 390.00 | 0.15 | 0.90 | 0.53 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.48 | 0.01 | 0.00 | -0.01 | 3/31/2026 | 4/10/2026 4:00:09 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 | 0.30 | 1.80 | 1.05 | % | 0.01 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.02 | 4/10/2026 4:00:09 PM EST | |||
| 105.00 | 0.95 | 1.65 | 1.30 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.60 | -0.03 | 0.00 | -0.03 | 4/6/2026 | 4/10/2026 4:00:09 PM EST |
| 110.00 | 0.85 | 1.80 | 1.33 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.57 | -0.03 | 0.00 | -0.03 | 4/8/2026 | 4/10/2026 4:00:09 PM EST |
| 115.00 | 1.10 | 2.65 | 1.88 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.57 | -0.04 | 0.00 | -0.03 | 4/8/2026 | 4/10/2026 4:00:09 PM EST |
| 120.00 | 1.70 | 2.65 | 2.18 | 2.15 | +0.15 | +7.50% | 0.02 | 10 | 6 | 0.56 | -0.05 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 125.00 | 1.65 | 2.80 | 2.23 | % | 0.02 | 0 | 8 | 0.53 | -0.06 | 0.00 | -0.04 | 4/10/2026 4:00:09 PM EST | |||
| 130.00 | 1.30 | 3.00 | 2.15 | 2.44 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.48 | -0.08 | 0.00 | -0.04 | 4/8/2026 | 4/10/2026 4:00:09 PM EST |
| 135.00 | 1.75 | 3.70 | 2.73 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.48 | -0.09 | 0.00 | -0.05 | 4/8/2026 | 4/10/2026 4:00:09 PM EST |
| 140.00 | 3.10 | 4.10 | 3.60 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.49 | -0.10 | 0.00 | -0.05 | 3/31/2026 | 4/10/2026 4:00:09 PM EST |
| 145.00 | 3.50 | 4.80 | 4.15 | % | 0.03 | 0 | 19 | 0.47 | -0.12 | 0.00 | -0.05 | 4/10/2026 4:00:09 PM EST | |||
| 150.00 | 4.50 | 5.70 | 5.10 | 5.17 | +0.16 | +3.20% | 0.03 | 10 | 56 | 0.47 | -0.14 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 155.00 | 5.60 | 6.30 | 5.95 | 6.04 | -0.46 | -7.08% | 0.04 | 4 | 52 | 0.46 | -0.16 | 0.00 | -0.06 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 160.00 | 6.60 | 6.90 | 6.75 | 7.08 | +0.38 | +5.68% | 0.04 | 60 | 338 | 0.45 | -0.18 | 0.00 | -0.06 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 165.00 | 7.70 | 8.50 | 8.10 | 8.22 | +0.52 | +6.76% | 0.05 | 23 | 102 | 0.44 | -0.21 | 0.01 | -0.06 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 170.00 | 9.00 | 9.40 | 9.20 | 9.44 | +0.94 | +11.06% | 0.05 | 6,917 | 72 | 0.43 | -0.23 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 175.00 | 10.50 | 11.00 | 10.75 | 10.90 | +0.20 | +1.87% | 0.06 | 3 | 214 | 0.43 | -0.26 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 180.00 | 12.20 | 13.30 | 12.75 | 12.80 | +0.40 | +3.23% | 0.07 | 5 | 157 | 0.43 | -0.30 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 185.00 | 14.00 | 15.20 | 14.60 | 14.60 | +0.50 | +3.55% | 0.08 | 1 | 277 | 0.42 | -0.33 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 190.00 | 16.10 | 17.00 | 16.55 | 16.55 | -1.15 | -6.50% | 0.09 | 1 | 106 | 0.42 | -0.37 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 195.00 | 18.40 | 19.30 | 18.85 | 18.90 | +0.90 | +5.00% | 0.10 | 1 | 232 | 0.41 | -0.41 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 200.00 | 20.70 | 21.80 | 21.25 | 21.15 | -0.75 | -3.43% | 0.11 | 2 | 111 | 0.41 | -0.44 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 210.00 | 26.30 | 27.40 | 26.85 | 25.80 | 0.00 | 0.00% | 0.13 | 0 | 51 | 0.40 | -0.52 | 0.01 | -0.07 | 4/9/2026 | 4/10/2026 4:00:09 PM EST |
| 220.00 | 32.60 | 34.50 | 33.55 | 34.93 | 0.00 | 0.00% | 0.15 | 0 | 121 | 0.40 | -0.59 | 0.01 | -0.07 | 3/31/2026 | 4/10/2026 4:00:09 PM EST |
| 230.00 | 38.50 | 41.90 | 40.20 | % | 0.17 | 0 | 122 | 0.39 | -0.66 | 0.01 | -0.06 | 4/10/2026 4:00:09 PM EST | |||
| 240.00 | 46.60 | 49.90 | 48.25 | % | 0.20 | 0 | 113 | 0.40 | -0.71 | 0.01 | -0.06 | 4/10/2026 4:00:09 PM EST | |||
| 250.00 | 55.40 | 58.10 | 56.75 | % | 0.23 | 0 | 32 | 0.40 | -0.76 | 0.01 | -0.05 | 4/10/2026 4:00:09 PM EST | |||
| 260.00 | 63.50 | 66.90 | 65.20 | % | 0.25 | 0 | 34 | 0.38 | -0.81 | 0.01 | -0.05 | 4/10/2026 4:00:09 PM EST | |||
| 270.00 | 73.60 | 76.00 | 74.80 | 74.80 | 0.00 | 0.00% | 0.28 | 0 | 14 | 0.41 | -0.84 | 0.00 | -0.04 | 4/7/2026 | 4/10/2026 4:00:09 PM EST |
| 280.00 | 82.90 | 85.50 | 84.20 | % | 0.30 | 0 | 5 | 0.47 | -0.87 | 0.00 | -0.04 | 4/10/2026 4:00:09 PM EST | |||
| 290.00 | 92.60 | 95.10 | 93.85 | % | 0.32 | 0 | 1 | 0.49 | -0.89 | 0.00 | -0.03 | 4/10/2026 4:00:09 PM EST | |||
| 300.00 | 102.20 | 105.00 | 103.60 | % | 0.35 | 0 | 0 | 0.52 | -0.91 | 0.00 | -0.03 | 4/10/2026 4:00:09 PM EST | |||
| 310.00 | 111.90 | 114.90 | 113.40 | % | 0.37 | 0 | 0 | 0.54 | -0.93 | 0.00 | -0.02 | 4/10/2026 4:00:09 PM EST | |||
| 320.00 | 121.30 | 125.00 | 123.15 | % | 0.38 | 0 | 0 | 0.57 | -0.94 | 0.00 | -0.02 | 4/10/2026 4:00:09 PM EST | |||
| 330.00 | 131.80 | 135.00 | 133.40 | % | 0.40 | 0 | 0 | 0.60 | -0.95 | 0.00 | -0.02 | 4/10/2026 4:00:09 PM EST | |||
| 340.00 | 141.10 | 145.10 | 143.10 | % | 0.42 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.02 | 4/10/2026 4:00:09 PM EST | |||
| 350.00 | 151.00 | 155.00 | 153.00 | % | 0.44 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.01 | 4/10/2026 4:00:09 PM EST | |||
| 360.00 | 161.20 | 164.90 | 163.05 | % | 0.45 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.01 | 4/10/2026 4:00:09 PM EST | |||
| 370.00 | 171.00 | 174.90 | 172.95 | % | 0.47 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 4/10/2026 4:00:09 PM EST | |||
| 380.00 | 181.10 | 184.90 | 183.00 | % | 0.48 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 4/10/2026 4:00:09 PM EST | |||
| 390.00 | 191.10 | 194.90 | 193.00 | % | 0.49 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 4/10/2026 4:00:09 PM EST |