Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $250.50 as of 8/12/2026 12:12:12 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 | 112.60 | 116.50 | 114.55 | % | 0.88 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:59:05 PM EST | |||
| 135.00 | 107.70 | 111.50 | 109.60 | % | 0.81 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:59:05 PM EST | |||
| 140.00 | 102.70 | 106.70 | 104.70 | % | 0.75 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:59:05 PM EST | |||
| 145.00 | 97.70 | 101.70 | 99.70 | % | 0.69 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:59:05 PM EST | |||
| 150.00 | 92.70 | 96.70 | 94.70 | % | 0.63 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 8/12/2026 1:59:05 PM EST | |||
| 155.00 | 87.80 | 91.80 | 89.80 | % | 0.58 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 8/12/2026 1:59:05 PM EST | |||
| 160.00 | 82.80 | 86.80 | 84.80 | % | 0.53 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 8/12/2026 1:59:05 PM EST | |||
| 165.00 | 77.90 | 81.90 | 79.90 | % | 0.48 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 8/12/2026 1:59:05 PM EST | |||
| 170.00 | 72.90 | 77.00 | 74.95 | % | 0.44 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.03 | 8/12/2026 1:59:05 PM EST | |||
| 175.00 | 68.70 | 72.00 | 70.35 | % | 0.40 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.03 | 8/12/2026 1:59:05 PM EST | |||
| 180.00 | 63.10 | 66.80 | 64.95 | % | 0.36 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.04 | 8/12/2026 1:59:05 PM EST | |||
| 185.00 | 59.10 | 61.90 | 60.50 | % | 0.33 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.04 | 8/12/2026 1:59:05 PM EST | |||
| 190.00 | 54.20 | 57.30 | 55.75 | % | 0.29 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.05 | 8/12/2026 1:59:05 PM EST | |||
| 195.00 | 49.50 | 52.40 | 50.95 | % | 0.26 | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.06 | 8/12/2026 1:59:05 PM EST | |||
| 200.00 | 44.90 | 47.50 | 46.20 | 51.30 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.50 | 0.93 | 0.00 | -0.08 | 8/11/2026 | 8/12/2026 1:59:05 PM EST |
| 205.00 | 39.50 | 43.20 | 41.35 | % | 0.20 | 0 | 0 | 0.42 | 0.90 | 0.00 | -0.09 | 8/12/2026 1:59:05 PM EST | |||
| 210.00 | 36.00 | 38.80 | 37.40 | 48.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.42 | 0.88 | 0.01 | -0.10 | 8/10/2026 | 8/12/2026 1:59:05 PM EST |
| 215.00 | 30.80 | 34.60 | 32.70 | 29.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.41 | 0.85 | 0.01 | -0.11 | 8/7/2026 | 8/12/2026 1:59:05 PM EST |
| 220.00 | 26.90 | 30.60 | 28.75 | % | 0.13 | 0 | 0 | 0.41 | 0.81 | 0.01 | -0.13 | 8/12/2026 1:59:05 PM EST | |||
| 225.00 | 24.20 | 26.90 | 25.55 | 21.64 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.40 | 0.76 | 0.01 | -0.14 | 8/6/2026 | 8/12/2026 1:59:05 PM EST |
| 230.00 | 21.10 | 23.50 | 22.30 | 31.06 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.40 | 0.71 | 0.01 | -0.15 | 8/10/2026 | 8/12/2026 1:59:05 PM EST |
| 235.00 | 18.10 | 20.50 | 19.30 | 27.06 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.41 | 0.65 | 0.01 | -0.16 | 8/10/2026 | 8/12/2026 1:59:05 PM EST |
| 240.00 | 15.30 | 16.40 | 15.85 | 16.65 | -1.76 | -9.56% | 0.07 | 3 | 4 | 0.41 | 0.59 | 0.01 | -0.17 | 8/12/2026 | 8/12/2026 1:59:05 PM EST |
| 245.00 | 12.70 | 15.50 | 14.10 | 15.90 | -4.30 | -21.29% | 0.06 | 1 | 3 | 0.41 | 0.54 | 0.01 | -0.17 | 8/12/2026 | 8/12/2026 1:59:05 PM EST |
| 250.00 | 11.10 | 13.40 | 12.25 | 11.40 | -7.59 | -39.97% | 0.05 | 5 | 1 | 0.42 | 0.48 | 0.01 | -0.18 | 8/12/2026 | 8/12/2026 1:59:05 PM EST |
| 255.00 | 8.90 | 11.40 | 10.15 | 12.20 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.41 | 0.43 | 0.01 | -0.17 | 8/11/2026 | 8/12/2026 1:59:05 PM EST |
| 260.00 | 7.30 | 9.70 | 8.50 | 10.40 | -4.50 | -30.21% | 0.03 | 1 | 8 | 0.42 | 0.38 | 0.01 | -0.17 | 8/12/2026 | 8/12/2026 1:59:05 PM EST |
| 265.00 | 5.80 | 7.90 | 6.85 | 10.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.41 | 0.33 | 0.01 | -0.16 | 8/11/2026 | 8/12/2026 1:59:05 PM EST |
| 270.00 | 5.00 | 7.20 | 6.10 | 6.16 | % | 0.02 | 1 | 0 | 0.43 | 0.29 | 0.01 | -0.15 | 8/12/2026 | 8/12/2026 1:59:05 PM EST | |
| 275.00 | 3.50 | 6.20 | 4.85 | 4.98 | -2.02 | -28.86% | 0.02 | 1 | 14 | 0.42 | 0.25 | 0.01 | -0.14 | 8/12/2026 | 8/12/2026 1:59:05 PM EST |
| 280.00 | 3.30 | 4.80 | 4.05 | 3.90 | % | 0.01 | 1 | 0 | 0.43 | 0.21 | 0.01 | -0.13 | 8/12/2026 | 8/12/2026 1:59:05 PM EST | |
| 285.00 | 2.05 | 4.80 | 3.43 | % | 0.01 | 0 | 0 | 0.43 | 0.18 | 0.01 | -0.12 | 8/12/2026 1:59:05 PM EST | |||
| 290.00 | 2.10 | 4.10 | 3.10 | % | 0.01 | 0 | 0 | 0.44 | 0.16 | 0.01 | -0.11 | 8/12/2026 1:59:05 PM EST | |||
| 295.00 | 1.15 | 2.80 | 1.98 | % | 0.01 | 0 | 0 | 0.41 | 0.13 | 0.01 | -0.10 | 8/12/2026 1:59:05 PM EST | |||
| 300.00 | 1.40 | 3.70 | 2.55 | 4.14 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.47 | 0.11 | 0.01 | -0.09 | 8/10/2026 | 8/12/2026 1:59:05 PM EST |
| 305.00 | 0.35 | 3.50 | 1.93 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.44 | 0.10 | 0.00 | -0.08 | 8/10/2026 | 8/12/2026 1:59:05 PM EST |
| 310.00 | 0.90 | 3.30 | 2.10 | % | 0.01 | 0 | 0 | 0.50 | 0.08 | 0.00 | -0.07 | 8/12/2026 1:59:05 PM EST | |||
| 315.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.60 | 0.06 | 0.00 | -0.05 | 8/12/2026 1:59:05 PM EST | |||
| 320.00 | 0.15 | 3.00 | 1.58 | % | 0.00 | 0 | 0 | 0.47 | 0.06 | 0.00 | -0.05 | 8/12/2026 1:59:05 PM EST | |||
| 330.00 | 0.35 | 2.70 | 1.53 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.04 | 0.00 | -0.04 | 8/10/2026 | 8/12/2026 1:59:05 PM EST |
| 340.00 | 0.30 | 1.05 | 0.68 | 1.05 | -0.51 | -32.70% | 0.00 | 2 | 1 | 0.50 | 0.03 | 0.00 | -0.03 | 8/12/2026 | 8/12/2026 1:59:05 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 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:59:05 PM EST | |||
| 135.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:59:05 PM EST | |||
| 140.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:59:05 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 1:59:05 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 8/12/2026 1:59:05 PM EST | |||
| 155.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 8/12/2026 1:59:05 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 8/12/2026 1:59:05 PM EST | |||
| 165.00 | 0.00 | 0.45 | 0.23 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.61 | 0.00 | 0.00 | -0.02 | 8/6/2026 | 8/12/2026 1:59:05 PM EST |
| 170.00 | 0.00 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.54 | -0.01 | 0.00 | -0.03 | 8/10/2026 | 8/12/2026 1:59:05 PM EST |
| 175.00 | 0.00 | 2.25 | 1.13 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | -0.01 | 0.00 | -0.03 | 8/7/2026 | 8/12/2026 1:59:05 PM EST |
| 180.00 | 0.05 | 2.30 | 1.18 | 0.50 | +0.04 | +8.70% | 0.01 | 20 | 21 | 0.52 | -0.02 | 0.00 | -0.04 | 8/12/2026 | 8/12/2026 1:59:05 PM EST |
| 185.00 | 0.00 | 2.45 | 1.23 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | -0.02 | 0.00 | -0.04 | 8/10/2026 | 8/12/2026 1:59:05 PM EST |
| 190.00 | 0.00 | 2.60 | 1.30 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | -0.03 | 0.00 | -0.05 | 8/10/2026 | 8/12/2026 1:59:05 PM EST |
| 195.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.58 | -0.05 | 0.00 | -0.06 | 8/12/2026 1:59:05 PM EST | |||
| 200.00 | 0.50 | 3.10 | 1.80 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.45 | -0.07 | 0.00 | -0.08 | 8/11/2026 | 8/12/2026 1:59:05 PM EST |
| 205.00 | 0.65 | 1.95 | 1.30 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.38 | -0.10 | 0.00 | -0.09 | 8/11/2026 | 8/12/2026 1:59:05 PM EST |
| 210.00 | 0.75 | 3.80 | 2.28 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.12 | 0.01 | -0.10 | 8/11/2026 | 8/12/2026 1:59:05 PM EST |
| 215.00 | 1.45 | 4.40 | 2.93 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 5,143 | 0.39 | -0.15 | 0.01 | -0.11 | 8/11/2026 | 8/12/2026 1:59:05 PM EST |
| 220.00 | 3.10 | 4.90 | 4.00 | 4.10 | -1.77 | -30.16% | 0.02 | 3 | 7 | 0.40 | -0.19 | 0.01 | -0.13 | 8/12/2026 | 8/12/2026 1:59:05 PM EST |
| 225.00 | 4.60 | 6.20 | 5.40 | 5.25 | +0.45 | +9.38% | 0.02 | 1 | 6 | 0.40 | -0.24 | 0.01 | -0.14 | 8/12/2026 | 8/12/2026 1:59:05 PM EST |
| 230.00 | 5.30 | 7.50 | 6.40 | 7.20 | +0.68 | +10.43% | 0.03 | 10 | 23 | 0.38 | -0.29 | 0.01 | -0.15 | 8/12/2026 | 8/12/2026 1:59:05 PM EST |
| 235.00 | 7.80 | 10.10 | 8.95 | 7.11 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.41 | -0.35 | 0.01 | -0.16 | 8/10/2026 | 8/12/2026 1:59:05 PM EST |
| 240.00 | 9.40 | 11.90 | 10.65 | 11.20 | +2.20 | +24.45% | 0.04 | 5 | 28 | 0.39 | -0.41 | 0.01 | -0.17 | 8/12/2026 | 8/12/2026 1:59:05 PM EST |
| 245.00 | 12.40 | 14.70 | 13.55 | % | 0.06 | 0 | 0 | 0.41 | -0.46 | 0.01 | -0.17 | 8/12/2026 1:59:05 PM EST | |||
| 250.00 | 15.10 | 17.40 | 16.25 | % | 0.07 | 0 | 0 | 0.41 | -0.52 | 0.01 | -0.18 | 8/12/2026 1:59:05 PM EST | |||
| 255.00 | 18.10 | 20.50 | 19.30 | 20.78 | +4.78 | +29.88% | 0.08 | 1 | 1 | 0.41 | -0.57 | 0.01 | -0.17 | 8/12/2026 | 8/12/2026 1:59:05 PM EST |
| 260.00 | 21.30 | 23.90 | 22.60 | % | 0.09 | 0 | 0 | 0.41 | -0.62 | 0.01 | -0.17 | 8/12/2026 1:59:05 PM EST | |||
| 265.00 | 24.80 | 27.50 | 26.15 | % | 0.10 | 0 | 0 | 0.41 | -0.67 | 0.01 | -0.16 | 8/12/2026 1:59:05 PM EST | |||
| 270.00 | 28.50 | 31.50 | 30.00 | % | 0.11 | 0 | 0 | 0.41 | -0.71 | 0.01 | -0.15 | 8/12/2026 1:59:05 PM EST | |||
| 275.00 | 32.60 | 35.90 | 34.25 | % | 0.12 | 0 | 0 | 0.42 | -0.75 | 0.01 | -0.14 | 8/12/2026 1:59:05 PM EST | |||
| 280.00 | 37.40 | 40.00 | 38.70 | % | 0.14 | 0 | 0 | 0.41 | -0.79 | 0.01 | -0.13 | 8/12/2026 1:59:05 PM EST | |||
| 285.00 | 41.30 | 44.60 | 42.95 | % | 0.15 | 0 | 0 | 0.41 | -0.82 | 0.01 | -0.12 | 8/12/2026 1:59:05 PM EST | |||
| 290.00 | 45.80 | 49.00 | 47.40 | % | 0.16 | 0 | 0 | 0.53 | -0.84 | 0.01 | -0.11 | 8/12/2026 1:59:05 PM EST | |||
| 295.00 | 50.50 | 53.70 | 52.10 | % | 0.18 | 0 | 0 | 0.55 | -0.87 | 0.01 | -0.10 | 8/12/2026 1:59:05 PM EST | |||
| 300.00 | 55.30 | 58.30 | 56.80 | % | 0.19 | 0 | 0 | 0.56 | -0.89 | 0.01 | -0.09 | 8/12/2026 1:59:05 PM EST | |||
| 305.00 | 60.00 | 63.10 | 61.55 | % | 0.20 | 0 | 0 | 0.58 | -0.90 | 0.00 | -0.08 | 8/12/2026 1:59:05 PM EST | |||
| 310.00 | 64.90 | 67.90 | 66.40 | % | 0.21 | 0 | 0 | 0.60 | -0.92 | 0.00 | -0.07 | 8/12/2026 1:59:05 PM EST | |||
| 315.00 | 69.80 | 72.80 | 71.30 | % | 0.23 | 0 | 0 | 0.58 | -0.94 | 0.00 | -0.05 | 8/12/2026 1:59:05 PM EST | |||
| 320.00 | 74.70 | 77.70 | 76.20 | % | 0.24 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.05 | 8/12/2026 1:59:05 PM EST | |||
| 330.00 | 84.60 | 87.60 | 86.10 | 95.80 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.67 | -0.96 | 0.00 | -0.04 | 8/7/2026 | 8/12/2026 1:59:05 PM EST |
| 340.00 | 94.60 | 97.70 | 96.15 | 106.30 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.74 | -0.97 | 0.00 | -0.03 | 8/7/2026 | 8/12/2026 1:59:05 PM EST |