Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $214.55 as of 9/4/2026 7:00:26 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 | 83.20 | 87.50 | 85.35 | % | 0.66 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 135.00 | 78.30 | 82.50 | 80.40 | % | 0.60 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 140.00 | 73.30 | 77.50 | 75.40 | % | 0.54 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 145.00 | 68.40 | 72.50 | 70.45 | % | 0.49 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 150.00 | 63.40 | 67.60 | 65.50 | % | 0.44 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 155.00 | 58.40 | 62.60 | 60.50 | % | 0.39 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 9/4/2026 4:00:06 PM EST | |||
| 160.00 | 53.50 | 57.60 | 55.55 | % | 0.35 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 9/4/2026 4:00:06 PM EST | |||
| 165.00 | 48.60 | 52.70 | 50.65 | 52.50 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.71 | 0.99 | 0.00 | -0.03 | 9/1/2026 | 9/4/2026 4:00:06 PM EST |
| 170.00 | 44.00 | 47.60 | 45.80 | % | 0.27 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.03 | 9/4/2026 4:00:06 PM EST | |||
| 175.00 | 39.50 | 42.20 | 40.85 | 57.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.51 | 0.97 | 0.00 | -0.06 | 8/27/2026 | 9/4/2026 4:00:06 PM EST |
| 180.00 | 34.70 | 37.70 | 36.20 | 54.20 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.50 | 0.95 | 0.00 | -0.07 | 8/27/2026 | 9/4/2026 4:00:06 PM EST |
| 185.00 | 30.10 | 33.10 | 31.60 | % | 0.17 | 0 | 0 | 0.47 | 0.92 | 0.01 | -0.09 | 9/4/2026 4:00:06 PM EST | |||
| 190.00 | 25.70 | 28.40 | 27.05 | 27.90 | % | 0.14 | 1 | 0 | 0.43 | 0.88 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 4:00:06 PM EST | |
| 195.00 | 21.20 | 24.60 | 22.90 | 40.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.32 | 0.83 | 0.01 | -0.12 | 8/27/2026 | 9/4/2026 4:00:06 PM EST |
| 200.00 | 17.80 | 20.80 | 19.30 | 23.68 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.36 | 0.77 | 0.01 | -0.14 | 9/3/2026 | 9/4/2026 4:00:06 PM EST |
| 205.00 | 14.50 | 17.10 | 15.80 | % | 0.08 | 0 | 0 | 0.36 | 0.69 | 0.01 | -0.15 | 9/4/2026 4:00:06 PM EST | |||
| 210.00 | 11.80 | 14.30 | 13.05 | % | 0.06 | 0 | 0 | 0.38 | 0.62 | 0.02 | -0.16 | 9/4/2026 4:00:06 PM EST | |||
| 215.00 | 9.30 | 11.70 | 10.50 | 12.73 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.38 | 0.54 | 0.02 | -0.16 | 9/3/2026 | 9/4/2026 4:00:06 PM EST |
| 220.00 | 6.70 | 10.00 | 8.35 | 7.84 | -0.70 | -8.20% | 0.04 | 2 | 7 | 0.38 | 0.46 | 0.02 | -0.16 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 225.00 | 4.90 | 6.70 | 5.80 | 5.70 | -1.60 | -21.92% | 0.03 | 1 | 7 | 0.36 | 0.38 | 0.02 | -0.15 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 230.00 | 4.20 | 5.20 | 4.70 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.38 | 0.31 | 0.01 | -0.13 | 9/3/2026 | 9/4/2026 4:00:06 PM EST |
| 235.00 | 2.90 | 4.40 | 3.65 | 3.20 | -2.40 | -42.86% | 0.02 | 4 | 6 | 0.38 | 0.25 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 240.00 | 2.20 | 3.30 | 2.75 | 2.70 | -0.05 | -1.82% | 0.01 | 3 | 3 | 0.39 | 0.19 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 245.00 | 0.60 | 4.10 | 2.35 | 4.46 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.39 | 0.15 | 0.01 | -0.09 | 8/31/2026 | 9/4/2026 4:00:06 PM EST |
| 250.00 | 1.05 | 3.10 | 2.08 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.42 | 0.11 | 0.01 | -0.07 | 9/3/2026 | 9/4/2026 4:00:06 PM EST |
| 255.00 | 0.45 | 3.20 | 1.83 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.43 | 0.08 | 0.01 | -0.06 | 9/2/2026 | 9/4/2026 4:00:06 PM EST |
| 260.00 | 0.60 | 1.15 | 0.88 | 0.80 | % | 0.00 | 1 | 0 | 0.40 | 0.06 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:06 PM EST | |
| 265.00 | 0.15 | 2.70 | 1.43 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.45 | 0.04 | 0.00 | -0.03 | 9/1/2026 | 9/4/2026 4:00:06 PM EST |
| 270.00 | 0.25 | 1.70 | 0.98 | 1.05 | -0.20 | -16.00% | 0.00 | 1 | 13 | 0.46 | 0.03 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 275.00 | 0.00 | 2.45 | 1.23 | 0.97 | +0.02 | +2.11% | 0.00 | 1 | 1 | 0.64 | 0.02 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 280.00 | 0.00 | 2.35 | 1.18 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.01 | 0.00 | -0.01 | 8/31/2026 | 9/4/2026 4:00:06 PM EST |
| 285.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 9/4/2026 4:00:06 PM EST | |||
| 290.00 | 0.00 | 1.85 | 0.93 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.68 | 0.01 | 0.00 | -0.01 | 9/2/2026 | 9/4/2026 4:00:06 PM EST |
| 295.00 | 0.00 | 1.10 | 0.55 | 0.71 | -0.07 | -8.98% | 0.00 | 40 | 94 | 0.63 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 300.00 | 0.00 | 2.20 | 1.10 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:06 PM EST |
| 305.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 330.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 340.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 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 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 155.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 9/4/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.02 | 9/4/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.03 | 9/4/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.03 | 9/4/2026 4:00:06 PM EST | |||
| 175.00 | 0.15 | 0.70 | 0.43 | % | 0.00 | 0 | 0 | 0.39 | -0.03 | 0.00 | -0.06 | 9/4/2026 4:00:06 PM EST | |||
| 180.00 | 0.35 | 0.85 | 0.60 | 1.00 | % | 0.00 | 1 | 0 | 0.38 | -0.05 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 4:00:06 PM EST | |
| 185.00 | 0.30 | 1.40 | 0.85 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | -0.08 | 0.01 | -0.09 | 8/28/2026 | 9/4/2026 4:00:06 PM EST |
| 190.00 | 1.05 | 2.05 | 1.55 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.37 | -0.12 | 0.01 | -0.10 | 8/31/2026 | 9/4/2026 4:00:06 PM EST |
| 195.00 | 1.80 | 2.70 | 2.25 | 2.61 | +0.09 | +3.58% | 0.01 | 1 | 5 | 0.36 | -0.17 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 200.00 | 2.80 | 4.50 | 3.65 | 3.50 | -0.23 | -6.17% | 0.02 | 1 | 15 | 0.37 | -0.23 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 205.00 | 4.20 | 6.60 | 5.40 | 5.50 | +0.50 | +10.00% | 0.03 | 2 | 29 | 0.38 | -0.31 | 0.01 | -0.15 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 210.00 | 5.80 | 8.30 | 7.05 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.37 | -0.38 | 0.02 | -0.16 | 8/28/2026 | 9/4/2026 4:00:06 PM EST |
| 215.00 | 8.80 | 10.80 | 9.80 | 10.20 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.38 | -0.46 | 0.02 | -0.16 | 9/1/2026 | 9/4/2026 4:00:06 PM EST |
| 220.00 | 10.90 | 13.10 | 12.00 | 11.80 | 0.00 | 0.00% | 0.05 | 0 | 59 | 0.36 | -0.54 | 0.02 | -0.16 | 9/1/2026 | 9/4/2026 4:00:06 PM EST |
| 225.00 | 14.10 | 16.70 | 15.40 | 15.43 | 0.00 | 0.00% | 0.07 | 0 | 62 | 0.37 | -0.62 | 0.02 | -0.15 | 9/2/2026 | 9/4/2026 4:00:06 PM EST |
| 230.00 | 17.60 | 20.40 | 19.00 | 17.30 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.37 | -0.69 | 0.01 | -0.13 | 9/2/2026 | 9/4/2026 4:00:06 PM EST |
| 235.00 | 21.30 | 24.50 | 22.90 | 11.57 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.36 | -0.75 | 0.01 | -0.12 | 8/28/2026 | 9/4/2026 4:00:06 PM EST |
| 240.00 | 25.70 | 28.60 | 27.15 | % | 0.11 | 0 | 0 | 0.36 | -0.81 | 0.01 | -0.10 | 9/4/2026 4:00:06 PM EST | |||
| 245.00 | 30.00 | 32.90 | 31.45 | % | 0.13 | 0 | 0 | 0.46 | -0.85 | 0.01 | -0.09 | 9/4/2026 4:00:06 PM EST | |||
| 250.00 | 34.50 | 37.70 | 36.10 | % | 0.14 | 0 | 0 | 0.50 | -0.89 | 0.01 | -0.07 | 9/4/2026 4:00:06 PM EST | |||
| 255.00 | 39.30 | 42.30 | 40.80 | % | 0.16 | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.06 | 9/4/2026 4:00:06 PM EST | |||
| 260.00 | 44.10 | 47.10 | 45.60 | % | 0.18 | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.04 | 9/4/2026 4:00:06 PM EST | |||
| 265.00 | 48.90 | 51.80 | 50.35 | % | 0.19 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.03 | 9/4/2026 4:00:06 PM EST | |||
| 270.00 | 53.80 | 56.80 | 55.30 | % | 0.20 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.02 | 9/4/2026 4:00:06 PM EST | |||
| 275.00 | 58.80 | 61.80 | 60.30 | % | 0.22 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 9/4/2026 4:00:06 PM EST | |||
| 280.00 | 63.20 | 67.30 | 65.25 | % | 0.23 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 9/4/2026 4:00:06 PM EST | |||
| 285.00 | 68.20 | 72.40 | 70.30 | 68.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 9/1/2026 | 9/4/2026 4:00:06 PM EST |
| 290.00 | 73.20 | 77.40 | 75.30 | % | 0.26 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 9/4/2026 4:00:06 PM EST | |||
| 295.00 | 78.20 | 82.40 | 80.30 | % | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 300.00 | 83.20 | 87.40 | 85.30 | % | 0.28 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 305.00 | 88.20 | 92.40 | 90.30 | % | 0.30 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 310.00 | 93.20 | 97.30 | 95.25 | % | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 315.00 | 98.20 | 102.40 | 100.30 | % | 0.32 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 320.00 | 103.20 | 107.40 | 105.30 | % | 0.33 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 330.00 | 113.20 | 117.40 | 115.30 | % | 0.35 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 340.00 | 123.20 | 127.40 | 125.30 | % | 0.37 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST |