Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $211.91 as of 9/16/2026 1:41:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 57.30 | 61.00 | 59.15 | 62.50 | 0.00 | 0.00% | 0.38 | 0 | 6 | 0.88 | 1.00 | 0.00 | -0.02 | 9/1/2026 | 9/16/2026 12:59:13 PM EST |
| 160.00 | 52.20 | 55.70 | 53.95 | 78.92 | 0.00 | 0.00% | 0.34 | 0 | 10 | 0.73 | 0.99 | 0.00 | -0.02 | 8/28/2026 | 9/16/2026 12:59:13 PM EST |
| 165.00 | 47.40 | 51.10 | 49.25 | 76.42 | 0.00 | 0.00% | 0.30 | 0 | 21 | 0.74 | 0.99 | 0.00 | -0.04 | 8/28/2026 | 9/16/2026 12:59:13 PM EST |
| 170.00 | 43.30 | 46.00 | 44.65 | 52.20 | 0.00 | 0.00% | 0.26 | 0 | 25 | 0.65 | 0.98 | 0.00 | -0.05 | 8/31/2026 | 9/16/2026 12:59:13 PM EST |
| 175.00 | 38.60 | 39.70 | 39.15 | 66.87 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.46 | 0.96 | 0.00 | -0.06 | 8/28/2026 | 9/16/2026 12:59:13 PM EST |
| 180.00 | 33.70 | 36.10 | 34.90 | 35.00 | +1.70 | +5.11% | 0.19 | 2 | 4 | 0.53 | 0.94 | 0.00 | -0.08 | 9/16/2026 | 9/16/2026 12:59:13 PM EST |
| 185.00 | 29.50 | 30.40 | 29.95 | 55.30 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.44 | 0.91 | 0.01 | -0.09 | 8/28/2026 | 9/16/2026 12:59:13 PM EST |
| 190.00 | 24.70 | 26.60 | 25.65 | 33.90 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.35 | 0.87 | 0.01 | -0.11 | 8/31/2026 | 9/16/2026 12:59:13 PM EST |
| 195.00 | 20.90 | 21.80 | 21.35 | 29.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.36 | 0.82 | 0.01 | -0.12 | 8/31/2026 | 9/16/2026 12:59:13 PM EST |
| 200.00 | 17.10 | 18.50 | 17.80 | 26.00 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.37 | 0.76 | 0.01 | -0.14 | 9/14/2026 | 9/16/2026 12:59:13 PM EST |
| 210.00 | 11.00 | 11.40 | 11.20 | 11.40 | +0.66 | +6.15% | 0.05 | 78 | 56 | 0.37 | 0.60 | 0.02 | -0.16 | 9/16/2026 | 9/16/2026 12:59:13 PM EST |
| 220.00 | 6.50 | 6.80 | 6.65 | 6.90 | +0.40 | +6.16% | 0.03 | 39 | 691 | 0.38 | 0.42 | 0.02 | -0.16 | 9/16/2026 | 9/16/2026 12:59:13 PM EST |
| 230.00 | 3.60 | 3.90 | 3.75 | 3.80 | +0.10 | +2.71% | 0.02 | 22 | 691 | 0.38 | 0.28 | 0.01 | -0.14 | 9/16/2026 | 9/16/2026 12:59:13 PM EST |
| 240.00 | 1.95 | 2.35 | 2.15 | 2.17 | +0.07 | +3.34% | 0.01 | 17 | 1,572 | 0.40 | 0.17 | 0.01 | -0.11 | 9/16/2026 | 9/16/2026 12:59:13 PM EST |
| 250.00 | 1.05 | 1.45 | 1.25 | 1.20 | +0.10 | +9.10% | 0.01 | 7 | 2,068 | 0.41 | 0.10 | 0.01 | -0.08 | 9/16/2026 | 9/16/2026 12:59:13 PM EST |
| 260.00 | 0.55 | 1.05 | 0.80 | 0.64 | -0.03 | -4.48% | 0.00 | 13 | 2,284 | 0.44 | 0.06 | 0.00 | -0.05 | 9/16/2026 | 9/16/2026 12:59:13 PM EST |
| 270.00 | 0.25 | 0.65 | 0.45 | 0.50 | -0.05 | -9.10% | 0.00 | 3 | 2,136 | 0.45 | 0.03 | 0.00 | -0.03 | 9/16/2026 | 9/16/2026 12:59:13 PM EST |
| 280.00 | 0.10 | 0.50 | 0.30 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2,800 | 0.46 | 0.02 | 0.00 | -0.02 | 9/14/2026 | 9/16/2026 12:59:13 PM EST |
| 290.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,708 | 0.55 | 0.01 | 0.00 | -0.01 | 9/15/2026 | 9/16/2026 12:59:13 PM EST |
| 300.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,135 | 0.51 | 0.00 | 0.00 | -0.01 | 9/15/2026 | 9/16/2026 12:59:13 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,336 | 0.49 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 12:59:13 PM EST |
| 320.00 | 0.00 | 0.30 | 0.15 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/16/2026 12:59:13 PM EST |
| 330.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/16/2026 12:59:13 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:59:13 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/16/2026 12:59:13 PM EST |
| 360.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.99 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/16/2026 12:59:13 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:59:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.68 | 0.00 | 0.00 | -0.02 | 9/10/2026 | 9/16/2026 12:59:13 PM EST |
| 160.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.59 | -0.01 | 0.00 | -0.02 | 8/27/2026 | 9/16/2026 12:59:13 PM EST |
| 165.00 | 0.05 | 0.55 | 0.30 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.46 | -0.01 | 0.00 | -0.04 | 9/11/2026 | 9/16/2026 12:59:13 PM EST |
| 170.00 | 0.10 | 0.55 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.43 | -0.02 | 0.00 | -0.05 | 9/15/2026 | 9/16/2026 12:59:13 PM EST |
| 175.00 | 0.20 | 0.60 | 0.40 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.41 | -0.04 | 0.00 | -0.06 | 9/15/2026 | 9/16/2026 12:59:13 PM EST |
| 180.00 | 0.35 | 1.05 | 0.70 | 0.74 | +0.40 | +117.65% | 0.00 | 1 | 955 | 0.40 | -0.06 | 0.00 | -0.08 | 9/16/2026 | 9/16/2026 12:59:13 PM EST |
| 185.00 | 0.80 | 1.20 | 1.00 | 1.02 | -0.08 | -7.28% | 0.01 | 1 | 3,141 | 0.40 | -0.09 | 0.01 | -0.09 | 9/16/2026 | 9/16/2026 12:59:13 PM EST |
| 190.00 | 1.35 | 1.70 | 1.53 | 1.53 | -0.29 | -15.94% | 0.01 | 11 | 5,376 | 0.38 | -0.13 | 0.01 | -0.11 | 9/16/2026 | 9/16/2026 12:59:13 PM EST |
| 195.00 | 2.20 | 2.60 | 2.40 | 2.55 | -0.15 | -5.56% | 0.01 | 50 | 249 | 0.38 | -0.18 | 0.01 | -0.12 | 9/16/2026 | 9/16/2026 12:59:13 PM EST |
| 200.00 | 3.40 | 3.80 | 3.60 | 3.60 | -0.45 | -11.12% | 0.02 | 11 | 1,130 | 0.38 | -0.24 | 0.01 | -0.14 | 9/16/2026 | 9/16/2026 12:59:13 PM EST |
| 210.00 | 7.00 | 7.40 | 7.20 | 7.00 | -1.15 | -14.11% | 0.03 | 24 | 1,140 | 0.38 | -0.40 | 0.02 | -0.16 | 9/16/2026 | 9/16/2026 12:59:13 PM EST |
| 220.00 | 12.40 | 12.80 | 12.60 | 12.24 | -1.30 | -9.61% | 0.06 | 2 | 3,240 | 0.38 | -0.58 | 0.02 | -0.16 | 9/16/2026 | 9/16/2026 12:59:13 PM EST |
| 230.00 | 19.10 | 20.20 | 19.65 | 18.55 | 0.00 | 0.00% | 0.09 | 0 | 2,891 | 0.39 | -0.72 | 0.01 | -0.14 | 9/15/2026 | 9/16/2026 12:59:13 PM EST |
| 240.00 | 27.10 | 28.90 | 28.00 | 31.13 | 0.00 | 0.00% | 0.12 | 0 | 169 | 0.38 | -0.83 | 0.01 | -0.11 | 9/9/2026 | 9/16/2026 12:59:13 PM EST |
| 250.00 | 36.00 | 38.40 | 37.20 | 33.11 | 0.00 | 0.00% | 0.15 | 0 | 59 | 0.51 | -0.90 | 0.01 | -0.08 | 8/31/2026 | 9/16/2026 12:59:13 PM EST |
| 260.00 | 45.90 | 47.60 | 46.75 | % | 0.18 | 0 | 0 | 0.52 | -0.94 | 0.00 | -0.05 | 9/16/2026 12:59:13 PM EST | |||
| 270.00 | 55.20 | 58.40 | 56.80 | % | 0.21 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.03 | 9/16/2026 12:59:13 PM EST | |||
| 280.00 | 65.10 | 68.50 | 66.80 | % | 0.24 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.02 | 9/16/2026 12:59:13 PM EST | |||
| 290.00 | 74.80 | 78.60 | 76.70 | % | 0.26 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 9/16/2026 12:59:13 PM EST | |||
| 300.00 | 84.80 | 88.60 | 86.70 | % | 0.29 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 9/16/2026 12:59:13 PM EST | |||
| 310.00 | 94.80 | 98.60 | 96.70 | 82.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/16/2026 12:59:13 PM EST |
| 320.00 | 104.80 | 108.50 | 106.65 | % | 0.33 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:59:13 PM EST | |||
| 330.00 | 114.70 | 118.60 | 116.65 | % | 0.35 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:59:13 PM EST | |||
| 340.00 | 124.80 | 128.60 | 126.70 | 103.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/16/2026 12:59:13 PM EST |
| 350.00 | 134.80 | 138.60 | 136.70 | 119.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/16/2026 12:59:13 PM EST |
| 360.00 | 144.80 | 148.40 | 146.60 | % | 0.41 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:59:13 PM EST | |||
| 370.00 | 154.70 | 158.90 | 156.80 | % | 0.42 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:59:13 PM EST |