Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $253.57 as of 8/10/2026 9:03:03 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 | 118.30 | 121.70 | 120.00 | % | 0.92 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/11/2026 12:59:03 PM EST | |||
| 135.00 | 113.30 | 116.60 | 114.95 | % | 0.85 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/11/2026 12:59:03 PM EST | |||
| 140.00 | 108.40 | 111.90 | 110.15 | % | 0.79 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/11/2026 12:59:03 PM EST | |||
| 145.00 | 103.40 | 106.80 | 105.10 | % | 0.72 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/11/2026 12:59:03 PM EST | |||
| 150.00 | 98.40 | 101.90 | 100.15 | % | 0.67 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/11/2026 12:59:03 PM EST | |||
| 155.00 | 93.40 | 96.90 | 95.15 | % | 0.61 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 8/11/2026 12:59:03 PM EST | |||
| 160.00 | 88.50 | 92.00 | 90.25 | % | 0.56 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 8/11/2026 12:59:03 PM EST | |||
| 165.00 | 83.60 | 87.20 | 85.40 | % | 0.52 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 8/11/2026 12:59:03 PM EST | |||
| 170.00 | 78.60 | 82.20 | 80.40 | % | 0.47 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 8/11/2026 12:59:03 PM EST | |||
| 175.00 | 73.70 | 76.90 | 75.30 | % | 0.43 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.03 | 8/11/2026 12:59:03 PM EST | |||
| 180.00 | 68.80 | 71.50 | 70.15 | % | 0.39 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.06 | 8/11/2026 12:59:03 PM EST | |||
| 185.00 | 64.00 | 66.70 | 65.35 | % | 0.35 | 0 | 0 | 0.45 | 0.98 | 0.00 | -0.04 | 8/11/2026 12:59:03 PM EST | |||
| 190.00 | 59.10 | 61.90 | 60.50 | % | 0.32 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.05 | 8/11/2026 12:59:03 PM EST | |||
| 195.00 | 54.40 | 57.80 | 56.10 | % | 0.29 | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.06 | 8/11/2026 12:59:03 PM EST | |||
| 200.00 | 49.70 | 52.50 | 51.10 | 51.30 | -5.50 | -9.69% | 0.26 | 3 | 1 | 0.55 | 0.94 | 0.00 | -0.09 | 8/11/2026 | 8/11/2026 12:59:03 PM EST |
| 205.00 | 45.10 | 48.00 | 46.55 | % | 0.23 | 0 | 0 | 0.53 | 0.92 | 0.00 | -0.11 | 8/11/2026 12:59:03 PM EST | |||
| 210.00 | 40.60 | 43.50 | 42.05 | 48.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.39 | 0.90 | 0.00 | -0.12 | 8/10/2026 | 8/11/2026 12:59:03 PM EST |
| 215.00 | 36.30 | 39.20 | 37.75 | 29.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.40 | 0.87 | 0.01 | -0.13 | 8/7/2026 | 8/11/2026 12:59:03 PM EST |
| 220.00 | 32.30 | 35.90 | 34.10 | % | 0.15 | 0 | 0 | 0.40 | 0.84 | 0.01 | -0.14 | 8/11/2026 12:59:03 PM EST | |||
| 225.00 | 28.90 | 31.30 | 30.10 | 21.64 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.41 | 0.80 | 0.01 | -0.16 | 8/6/2026 | 8/11/2026 12:59:03 PM EST |
| 230.00 | 25.30 | 27.60 | 26.45 | 31.06 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.41 | 0.75 | 0.01 | -0.17 | 8/10/2026 | 8/11/2026 12:59:03 PM EST |
| 235.00 | 22.00 | 24.40 | 23.20 | 27.06 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.41 | 0.70 | 0.01 | -0.18 | 8/10/2026 | 8/11/2026 12:59:03 PM EST |
| 240.00 | 19.10 | 21.50 | 20.30 | 18.41 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.42 | 0.65 | 0.01 | -0.19 | 8/7/2026 | 8/11/2026 12:59:03 PM EST |
| 245.00 | 16.50 | 18.90 | 17.70 | 20.20 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.42 | 0.60 | 0.01 | -0.19 | 8/10/2026 | 8/11/2026 12:59:03 PM EST |
| 250.00 | 14.20 | 16.60 | 15.40 | 18.99 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.42 | 0.55 | 0.01 | -0.20 | 8/10/2026 | 8/11/2026 12:59:03 PM EST |
| 255.00 | 12.20 | 14.40 | 13.30 | 13.25 | -2.44 | -15.56% | 0.05 | 1 | 20 | 0.43 | 0.50 | 0.01 | -0.20 | 8/11/2026 | 8/11/2026 12:59:03 PM EST |
| 260.00 | 10.50 | 12.70 | 11.60 | 14.90 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.44 | 0.45 | 0.01 | -0.19 | 8/10/2026 | 8/11/2026 12:59:03 PM EST |
| 265.00 | 8.70 | 10.10 | 9.40 | % | 0.04 | 0 | 0 | 0.42 | 0.40 | 0.01 | -0.19 | 8/11/2026 12:59:03 PM EST | |||
| 270.00 | 7.30 | 9.70 | 8.50 | % | 0.03 | 0 | 0 | 0.44 | 0.36 | 0.01 | -0.18 | 8/11/2026 12:59:03 PM EST | |||
| 275.00 | 6.10 | 8.50 | 7.30 | 9.10 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.45 | 0.31 | 0.01 | -0.17 | 8/10/2026 | 8/11/2026 12:59:03 PM EST |
| 280.00 | 5.10 | 7.40 | 6.25 | % | 0.02 | 0 | 0 | 0.46 | 0.28 | 0.01 | -0.16 | 8/11/2026 12:59:03 PM EST | |||
| 285.00 | 4.20 | 6.70 | 5.45 | % | 0.02 | 0 | 0 | 0.46 | 0.25 | 0.01 | -0.15 | 8/11/2026 12:59:03 PM EST | |||
| 290.00 | 3.60 | 6.00 | 4.80 | % | 0.02 | 0 | 0 | 0.47 | 0.22 | 0.01 | -0.14 | 8/11/2026 12:59:03 PM EST | |||
| 295.00 | 2.40 | 5.40 | 3.90 | % | 0.01 | 0 | 0 | 0.46 | 0.19 | 0.01 | -0.13 | 8/11/2026 12:59:03 PM EST | |||
| 300.00 | 2.55 | 4.90 | 3.73 | 4.14 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.49 | 0.16 | 0.01 | -0.12 | 8/10/2026 | 8/11/2026 12:59:03 PM EST |
| 305.00 | 2.30 | 4.40 | 3.35 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | 0.14 | 0.01 | -0.11 | 8/10/2026 | 8/11/2026 12:59:03 PM EST |
| 310.00 | 1.70 | 4.10 | 2.90 | % | 0.01 | 0 | 0 | 0.50 | 0.13 | 0.00 | -0.10 | 8/11/2026 12:59:03 PM EST | |||
| 315.00 | 0.60 | 3.80 | 2.20 | % | 0.01 | 0 | 0 | 0.47 | 0.11 | 0.00 | -0.10 | 8/11/2026 12:59:03 PM EST | |||
| 320.00 | 0.95 | 3.60 | 2.28 | % | 0.01 | 0 | 0 | 0.51 | 0.10 | 0.00 | -0.09 | 8/11/2026 12:59:03 PM EST | |||
| 330.00 | 0.60 | 3.20 | 1.90 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | 0.07 | 0.00 | -0.07 | 8/10/2026 | 8/11/2026 12:59:03 PM EST |
| 340.00 | 0.40 | 2.95 | 1.68 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.05 | 0.00 | -0.06 | 8/10/2026 | 8/11/2026 12:59:03 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 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/11/2026 12:59:03 PM EST | |||
| 135.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/11/2026 12:59:03 PM EST | |||
| 140.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/11/2026 12:59:03 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 12:59:03 PM EST |
| 150.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/11/2026 12:59:03 PM EST | |||
| 155.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 8/11/2026 12:59:03 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.02 | 8/11/2026 12:59:03 PM EST | |||
| 165.00 | 0.00 | 0.35 | 0.18 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.59 | 0.00 | 0.00 | -0.02 | 8/6/2026 | 8/11/2026 12:59:03 PM EST |
| 170.00 | 0.00 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.55 | -0.01 | 0.00 | -0.02 | 8/10/2026 | 8/11/2026 12:59:03 PM EST |
| 175.00 | 0.00 | 0.45 | 0.23 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | -0.01 | 0.00 | -0.03 | 8/7/2026 | 8/11/2026 12:59:03 PM EST |
| 180.00 | 0.15 | 0.80 | 0.48 | 0.46 | +0.04 | +9.53% | 0.00 | 30 | 1 | 0.50 | -0.01 | 0.00 | -0.06 | 8/11/2026 | 8/11/2026 12:59:03 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | -0.02 | 0.00 | -0.04 | 8/10/2026 | 8/11/2026 12:59:03 PM EST |
| 190.00 | 0.00 | 1.40 | 0.70 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | -0.03 | 0.00 | -0.05 | 8/10/2026 | 8/11/2026 12:59:03 PM EST |
| 195.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.52 | -0.04 | 0.00 | -0.06 | 8/11/2026 12:59:03 PM EST | |||
| 200.00 | 0.60 | 1.40 | 1.00 | 1.00 | -0.23 | -18.70% | 0.01 | 1 | 3 | 0.43 | -0.06 | 0.00 | -0.09 | 8/11/2026 | 8/11/2026 12:59:03 PM EST |
| 205.00 | 1.15 | 1.80 | 1.48 | 1.39 | -0.41 | -22.78% | 0.01 | 2 | 1 | 0.41 | -0.08 | 0.00 | -0.11 | 8/11/2026 | 8/11/2026 12:59:03 PM EST |
| 210.00 | 1.10 | 2.85 | 1.98 | 1.95 | % | 0.01 | 1 | 0 | 0.42 | -0.10 | 0.00 | -0.12 | 8/11/2026 | 8/11/2026 12:59:03 PM EST | |
| 215.00 | 1.90 | 3.90 | 2.90 | 2.50 | -0.41 | -14.09% | 0.01 | 5,143 | 2 | 0.44 | -0.13 | 0.01 | -0.13 | 8/11/2026 | 8/11/2026 12:59:03 PM EST |
| 220.00 | 2.75 | 4.70 | 3.73 | 5.87 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.41 | -0.16 | 0.01 | -0.14 | 8/7/2026 | 8/11/2026 12:59:03 PM EST |
| 225.00 | 4.60 | 6.00 | 5.30 | 4.80 | -0.29 | -5.70% | 0.02 | 3 | 5 | 0.43 | -0.20 | 0.01 | -0.16 | 8/11/2026 | 8/11/2026 12:59:03 PM EST |
| 230.00 | 4.40 | 7.50 | 5.95 | 6.52 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.41 | -0.25 | 0.01 | -0.17 | 8/10/2026 | 8/11/2026 12:59:03 PM EST |
| 235.00 | 6.00 | 9.00 | 7.50 | 7.11 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.41 | -0.30 | 0.01 | -0.18 | 8/10/2026 | 8/11/2026 12:59:03 PM EST |
| 240.00 | 8.20 | 11.10 | 9.65 | 9.00 | -0.28 | -3.02% | 0.04 | 1 | 27 | 0.41 | -0.35 | 0.01 | -0.19 | 8/11/2026 | 8/11/2026 12:59:03 PM EST |
| 245.00 | 11.00 | 13.30 | 12.15 | % | 0.05 | 0 | 0 | 0.42 | -0.40 | 0.01 | -0.19 | 8/11/2026 12:59:03 PM EST | |||
| 250.00 | 13.80 | 15.80 | 14.80 | % | 0.06 | 0 | 0 | 0.44 | -0.45 | 0.01 | -0.20 | 8/11/2026 12:59:03 PM EST | |||
| 255.00 | 16.70 | 19.50 | 18.10 | 16.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.43 | -0.50 | 0.01 | -0.20 | 8/10/2026 | 8/11/2026 12:59:03 PM EST |
| 260.00 | 19.40 | 22.70 | 21.05 | % | 0.08 | 0 | 0 | 0.44 | -0.55 | 0.01 | -0.19 | 8/11/2026 12:59:03 PM EST | |||
| 265.00 | 23.40 | 25.50 | 24.45 | % | 0.09 | 0 | 0 | 0.45 | -0.60 | 0.01 | -0.19 | 8/11/2026 12:59:03 PM EST | |||
| 270.00 | 26.80 | 29.30 | 28.05 | % | 0.10 | 0 | 0 | 0.45 | -0.64 | 0.01 | -0.18 | 8/11/2026 12:59:03 PM EST | |||
| 275.00 | 30.50 | 33.20 | 31.85 | % | 0.12 | 0 | 0 | 0.45 | -0.69 | 0.01 | -0.17 | 8/11/2026 12:59:03 PM EST | |||
| 280.00 | 34.70 | 37.20 | 35.95 | % | 0.13 | 0 | 0 | 0.45 | -0.72 | 0.01 | -0.16 | 8/11/2026 12:59:03 PM EST | |||
| 285.00 | 38.30 | 41.40 | 39.85 | % | 0.14 | 0 | 0 | 0.45 | -0.75 | 0.01 | -0.15 | 8/11/2026 12:59:03 PM EST | |||
| 290.00 | 42.90 | 45.60 | 44.25 | % | 0.15 | 0 | 0 | 0.46 | -0.78 | 0.01 | -0.14 | 8/11/2026 12:59:03 PM EST | |||
| 295.00 | 47.00 | 50.00 | 48.50 | % | 0.16 | 0 | 0 | 0.53 | -0.81 | 0.01 | -0.13 | 8/11/2026 12:59:03 PM EST | |||
| 300.00 | 51.60 | 54.50 | 53.05 | % | 0.18 | 0 | 0 | 0.55 | -0.84 | 0.01 | -0.12 | 8/11/2026 12:59:03 PM EST | |||
| 305.00 | 56.10 | 59.10 | 57.60 | % | 0.19 | 0 | 0 | 0.56 | -0.86 | 0.01 | -0.11 | 8/11/2026 12:59:03 PM EST | |||
| 310.00 | 60.90 | 63.80 | 62.35 | % | 0.20 | 0 | 0 | 0.57 | -0.87 | 0.00 | -0.10 | 8/11/2026 12:59:03 PM EST | |||
| 315.00 | 65.70 | 68.50 | 67.10 | % | 0.21 | 0 | 0 | 0.59 | -0.89 | 0.00 | -0.10 | 8/11/2026 12:59:03 PM EST | |||
| 320.00 | 70.50 | 73.30 | 71.90 | % | 0.22 | 0 | 0 | 0.60 | -0.90 | 0.00 | -0.09 | 8/11/2026 12:59:03 PM EST | |||
| 330.00 | 80.30 | 83.10 | 81.70 | 95.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.63 | -0.93 | 0.00 | -0.07 | 8/7/2026 | 8/11/2026 12:59:03 PM EST |
| 340.00 | 90.00 | 93.00 | 91.50 | 106.30 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.67 | -0.95 | 0.00 | -0.06 | 8/7/2026 | 8/11/2026 12:59:03 PM EST |