Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $198.61 as of 4/10/2026 5:27:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 60.00 | 62.70 | 61.35 | % | 0.44 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:59:07 AM EST | |||
| 145.00 | 55.10 | 57.50 | 56.30 | % | 0.39 | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:59:07 AM EST | |||
| 150.00 | 50.10 | 52.60 | 51.35 | % | 0.34 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:59:07 AM EST | |||
| 152.50 | 47.50 | 50.20 | 48.85 | % | 0.32 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:59:07 AM EST | |||
| 155.00 | 45.00 | 47.60 | 46.30 | % | 0.30 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:59:07 AM EST | |||
| 157.50 | 42.60 | 45.20 | 43.90 | % | 0.28 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:59:07 AM EST | |||
| 160.00 | 40.10 | 42.70 | 41.40 | % | 0.26 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:59:07 AM EST | |||
| 162.50 | 37.60 | 40.40 | 39.00 | % | 0.24 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:59:07 AM EST | |||
| 165.00 | 35.10 | 37.80 | 36.45 | % | 0.22 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:59:07 AM EST | |||
| 167.50 | 32.70 | 35.20 | 33.95 | % | 0.20 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:59:07 AM EST | |||
| 170.00 | 30.10 | 32.80 | 31.45 | 27.37 | 0.00 | 0.00% | 0.18 | 0 | 20 | 1.04 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 11:59:07 AM EST |
| 172.50 | 27.60 | 30.20 | 28.90 | % | 0.17 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 4/13/2026 11:59:07 AM EST | |||
| 175.00 | 25.10 | 27.70 | 26.40 | % | 0.15 | 0 | 15 | 0.92 | 0.99 | 0.00 | -0.03 | 4/13/2026 11:59:07 AM EST | |||
| 177.50 | 22.70 | 25.50 | 24.10 | % | 0.14 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.06 | 4/13/2026 11:59:07 AM EST | |||
| 180.00 | 20.20 | 22.90 | 21.55 | 16.05 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.78 | 0.98 | 0.01 | -0.10 | 4/10/2026 | 4/13/2026 11:59:07 AM EST |
| 182.50 | 17.80 | 20.50 | 19.15 | % | 0.10 | 0 | 0 | 0.75 | 0.96 | 0.01 | -0.14 | 4/13/2026 11:59:07 AM EST | |||
| 185.00 | 15.40 | 18.00 | 16.70 | 11.92 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.70 | 0.93 | 0.01 | -0.20 | 4/10/2026 | 4/13/2026 11:59:07 AM EST |
| 187.50 | 14.10 | 16.00 | 15.05 | 10.50 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.59 | 0.90 | 0.02 | -0.26 | 4/10/2026 | 4/13/2026 11:59:07 AM EST |
| 190.00 | 11.90 | 13.30 | 12.60 | 9.10 | +0.90 | +10.98% | 0.07 | 1 | 1,048 | 0.57 | 0.85 | 0.02 | -0.33 | 4/13/2026 | 4/13/2026 11:59:07 AM EST |
| 192.50 | 9.80 | 11.90 | 10.85 | 8.90 | +2.80 | +45.91% | 0.06 | 6 | 34 | 0.49 | 0.80 | 0.03 | -0.39 | 4/13/2026 | 4/13/2026 11:59:07 AM EST |
| 195.00 | 7.80 | 8.30 | 8.05 | 7.49 | +2.59 | +52.86% | 0.04 | 4 | 161 | 0.48 | 0.73 | 0.03 | -0.44 | 4/13/2026 | 4/13/2026 11:59:07 AM EST |
| 197.50 | 6.00 | 6.50 | 6.25 | 3.23 | 0.00 | 0.00% | 0.03 | 0 | 85 | 0.47 | 0.65 | 0.04 | -0.48 | 4/10/2026 | 4/13/2026 11:59:07 AM EST |
| 200.00 | 4.40 | 4.90 | 4.65 | 4.20 | +1.34 | +46.86% | 0.02 | 12 | 4,902 | 0.46 | 0.55 | 0.04 | -0.49 | 4/13/2026 | 4/13/2026 11:59:07 AM EST |
| 202.50 | 3.00 | 3.60 | 3.30 | 3.00 | +1.50 | +100.00% | 0.02 | 2 | 44 | 0.45 | 0.45 | 0.04 | -0.46 | 4/13/2026 | 4/13/2026 11:59:07 AM EST |
| 205.00 | 1.90 | 2.50 | 2.20 | 2.16 | +0.91 | +72.80% | 0.01 | 17 | 327 | 0.42 | 0.35 | 0.04 | -0.41 | 4/13/2026 | 4/13/2026 11:59:07 AM EST |
| 207.50 | 1.20 | 1.60 | 1.40 | 1.13 | -0.02 | -1.74% | 0.01 | 11 | 20 | 0.39 | 0.24 | 0.04 | -0.33 | 4/13/2026 | 4/13/2026 11:59:07 AM EST |
| 210.00 | 0.70 | 1.00 | 0.85 | 0.70 | +0.15 | +27.28% | 0.00 | 38 | 1,975 | 0.45 | 0.16 | 0.03 | -0.24 | 4/13/2026 | 4/13/2026 11:59:07 AM EST |
| 212.50 | 0.40 | 0.80 | 0.60 | 0.48 | -0.27 | -36.00% | 0.00 | 6 | 31 | 0.41 | 0.09 | 0.02 | -0.16 | 4/13/2026 | 4/13/2026 11:59:07 AM EST |
| 215.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.26 | -46.43% | 0.00 | 7 | 50 | 0.42 | 0.05 | 0.01 | -0.10 | 4/13/2026 | 4/13/2026 11:59:07 AM EST |
| 217.50 | 0.10 | 1.15 | 0.63 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.52 | 0.03 | 0.01 | -0.06 | 4/9/2026 | 4/13/2026 11:59:07 AM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 2 | 5,021 | 0.47 | 0.01 | 0.00 | -0.03 | 4/13/2026 | 4/13/2026 11:59:07 AM EST |
| 222.50 | 0.00 | 1.65 | 0.83 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.93 | 0.01 | 0.00 | -0.02 | 4/9/2026 | 4/13/2026 11:59:07 AM EST |
| 225.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.89 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/13/2026 11:59:07 AM EST |
| 227.50 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:59:07 AM EST | |||
| 230.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,139 | 0.96 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 11:59:07 AM EST |
| 235.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 11:59:07 AM EST |
| 240.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 616 | 1.23 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 11:59:07 AM EST |
| 245.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:59:07 AM EST | |||
| 250.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 977 | 1.38 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 11:59:07 AM EST |
| 260.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.31 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 11:59:07 AM EST |
| 270.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 4 | 1.91 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:59:07 AM EST | |||
| 280.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.53 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 11:59:07 AM EST |
| 290.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:59:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 2.62 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:59:07 AM EST | |||
| 145.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.98 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 11:59:07 AM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.89 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 11:59:07 AM EST |
| 152.50 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:59:07 AM EST | |||
| 155.00 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.00 | 17 | 1,100 | 1.27 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 11:59:07 AM EST | |
| 157.50 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:59:07 AM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.48 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 11:59:07 AM EST |
| 162.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:59:07 AM EST | |||
| 165.00 | 0.00 | 1.40 | 0.70 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.46 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 11:59:07 AM EST |
| 167.50 | 0.00 | 1.20 | 0.60 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 11:59:07 AM EST |
| 170.00 | 0.00 | 1.30 | 0.65 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.26 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 11:59:07 AM EST |
| 172.50 | 0.00 | 1.30 | 0.65 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.18 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/13/2026 11:59:07 AM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.16 | -0.14 | -46.67% | 0.00 | 9 | 31 | 0.77 | -0.01 | 0.00 | -0.03 | 4/13/2026 | 4/13/2026 11:59:07 AM EST |
| 177.50 | 0.10 | 0.45 | 0.28 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.68 | -0.01 | 0.00 | -0.06 | 4/10/2026 | 4/13/2026 11:59:07 AM EST |
| 180.00 | 0.15 | 0.55 | 0.35 | 0.30 | -0.24 | -44.45% | 0.00 | 18 | 411 | 0.67 | -0.02 | 0.01 | -0.10 | 4/13/2026 | 4/13/2026 11:59:07 AM EST |
| 182.50 | 0.20 | 1.05 | 0.63 | 0.66 | -0.07 | -9.59% | 0.00 | 2 | 73 | 0.69 | -0.04 | 0.01 | -0.14 | 4/13/2026 | 4/13/2026 11:59:07 AM EST |
| 185.00 | 0.30 | 0.50 | 0.40 | 0.45 | -0.59 | -56.74% | 0.00 | 23 | 5,606 | 0.58 | -0.07 | 0.01 | -0.20 | 4/13/2026 | 4/13/2026 11:59:07 AM EST |
| 187.50 | 0.50 | 0.80 | 0.65 | 0.61 | -1.09 | -64.12% | 0.00 | 4 | 265 | 0.55 | -0.10 | 0.02 | -0.26 | 4/13/2026 | 4/13/2026 11:59:07 AM EST |
| 190.00 | 0.75 | 1.00 | 0.88 | 0.91 | -0.91 | -50.00% | 0.00 | 8 | 249 | 0.52 | -0.15 | 0.02 | -0.33 | 4/13/2026 | 4/13/2026 11:59:07 AM EST |
| 192.50 | 0.95 | 1.35 | 1.15 | 1.50 | -0.97 | -39.28% | 0.01 | 5 | 211 | 0.51 | -0.20 | 0.03 | -0.39 | 4/13/2026 | 4/13/2026 11:59:07 AM EST |
| 195.00 | 1.65 | 1.85 | 1.75 | 3.21 | +0.01 | +0.32% | 0.01 | 2 | 245 | 0.50 | -0.27 | 0.03 | -0.44 | 4/13/2026 | 4/13/2026 11:59:07 AM EST |
| 197.50 | 2.30 | 2.60 | 2.45 | 2.78 | -1.82 | -39.57% | 0.01 | 1 | 60 | 0.49 | -0.35 | 0.04 | -0.48 | 4/13/2026 | 4/13/2026 11:59:07 AM EST |
| 200.00 | 3.20 | 3.60 | 3.40 | 3.20 | -3.15 | -49.61% | 0.02 | 16 | 236 | 0.46 | -0.45 | 0.04 | -0.49 | 4/13/2026 | 4/13/2026 11:59:07 AM EST |
| 202.50 | 4.10 | 4.70 | 4.40 | 4.83 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.45 | -0.55 | 0.04 | -0.46 | 4/8/2026 | 4/13/2026 11:59:07 AM EST |
| 205.00 | 5.40 | 6.10 | 5.75 | 6.35 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.44 | -0.65 | 0.04 | -0.41 | 4/8/2026 | 4/13/2026 11:59:07 AM EST |
| 207.50 | 7.20 | 7.80 | 7.50 | % | 0.04 | 0 | 0 | 0.44 | -0.76 | 0.04 | -0.33 | 4/13/2026 11:59:07 AM EST | |||
| 210.00 | 8.40 | 11.00 | 9.70 | 14.14 | 0.00 | 0.00% | 0.05 | 0 | 538 | 0.54 | -0.84 | 0.03 | -0.24 | 4/10/2026 | 4/13/2026 11:59:07 AM EST |
| 212.50 | 10.50 | 13.00 | 11.75 | % | 0.06 | 0 | 0 | 0.70 | -0.91 | 0.02 | -0.16 | 4/13/2026 11:59:07 AM EST | |||
| 215.00 | 12.80 | 15.30 | 14.05 | % | 0.07 | 0 | 0 | 0.78 | -0.95 | 0.01 | -0.10 | 4/13/2026 11:59:07 AM EST | |||
| 217.50 | 14.70 | 17.70 | 16.20 | % | 0.07 | 0 | 0 | 0.89 | -0.97 | 0.01 | -0.06 | 4/13/2026 11:59:07 AM EST | |||
| 220.00 | 17.20 | 20.10 | 18.65 | 23.76 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.95 | -0.99 | 0.00 | -0.03 | 4/10/2026 | 4/13/2026 11:59:07 AM EST |
| 222.50 | 20.10 | 22.50 | 21.30 | % | 0.10 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.02 | 4/13/2026 11:59:07 AM EST | |||
| 225.00 | 22.50 | 25.00 | 23.75 | % | 0.11 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 4/13/2026 11:59:07 AM EST | |||
| 227.50 | 25.00 | 27.50 | 26.25 | % | 0.12 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:59:07 AM EST | |||
| 230.00 | 27.50 | 30.10 | 28.80 | 35.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 11:59:07 AM EST |
| 235.00 | 32.50 | 35.10 | 33.80 | % | 0.14 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:59:07 AM EST | |||
| 240.00 | 37.40 | 40.10 | 38.75 | % | 0.16 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:59:07 AM EST | |||
| 245.00 | 42.40 | 45.10 | 43.75 | % | 0.18 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:59:07 AM EST | |||
| 250.00 | 47.40 | 50.10 | 48.75 | % | 0.20 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:59:07 AM EST | |||
| 260.00 | 57.40 | 60.30 | 58.85 | % | 0.23 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:59:07 AM EST | |||
| 270.00 | 67.40 | 70.30 | 68.85 | % | 0.26 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:59:07 AM EST | |||
| 280.00 | 77.50 | 80.30 | 78.90 | % | 0.28 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:59:07 AM EST | |||
| 290.00 | 87.40 | 90.10 | 88.75 | % | 0.31 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:59:07 AM EST |