Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $202.53 as of 10/6/2026 8:39:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 91.30 | 94.70 | 93.00 | 102.40 | 0.00 | 0.00% | 0.85 | 0 | 24 | 1.21 | 1.00 | 0.00 | -0.01 | 9/8/2026 | 10/6/2026 4:00:09 PM EST |
| 115.00 | 86.80 | 89.50 | 88.15 | 106.56 | 0.00 | 0.00% | 0.77 | 0 | 73 | 1.14 | 1.00 | 0.00 | -0.02 | 9/2/2026 | 10/6/2026 4:00:09 PM EST |
| 120.00 | 81.70 | 84.80 | 83.25 | 101.18 | 0.00 | 0.00% | 0.69 | 0 | 99 | 1.07 | 0.99 | 0.00 | -0.02 | 9/2/2026 | 10/6/2026 4:00:09 PM EST |
| 125.00 | 76.90 | 79.60 | 78.25 | 94.62 | 0.00 | 0.00% | 0.63 | 0 | 105 | 1.00 | 0.99 | 0.00 | -0.02 | 9/1/2026 | 10/6/2026 4:00:09 PM EST |
| 130.00 | 71.90 | 74.70 | 73.30 | 90.20 | 0.00 | 0.00% | 0.56 | 0 | 115 | 0.96 | 0.99 | 0.00 | -0.03 | 8/31/2026 | 10/6/2026 4:00:09 PM EST |
| 135.00 | 67.00 | 70.00 | 68.50 | 109.11 | 0.00 | 0.00% | 0.51 | 0 | 110 | 0.89 | 0.98 | 0.00 | -0.04 | 7/27/2026 | 10/6/2026 4:00:09 PM EST |
| 140.00 | 62.40 | 64.40 | 63.40 | 77.20 | 0.00 | 0.00% | 0.45 | 0 | 90 | 0.72 | 0.98 | 0.00 | -0.05 | 9/4/2026 | 10/6/2026 4:00:09 PM EST |
| 145.00 | 57.20 | 60.10 | 58.65 | 99.79 | 0.00 | 0.00% | 0.40 | 0 | 67 | 0.79 | 0.97 | 0.00 | -0.04 | 7/27/2026 | 10/6/2026 4:00:09 PM EST |
| 150.00 | 52.40 | 55.30 | 53.85 | 92.00 | 0.00 | 0.00% | 0.36 | 0 | 74 | 0.71 | 0.95 | 0.00 | -0.07 | 8/26/2026 | 10/6/2026 4:00:09 PM EST |
| 155.00 | 47.70 | 50.60 | 49.15 | 86.00 | 0.00 | 0.00% | 0.32 | 0 | 80 | 0.67 | 0.93 | 0.00 | -0.08 | 8/28/2026 | 10/6/2026 4:00:09 PM EST |
| 160.00 | 43.40 | 45.70 | 44.55 | 48.50 | 0.00 | 0.00% | 0.28 | 0 | 93 | 0.42 | 0.92 | 0.00 | -0.09 | 9/18/2026 | 10/6/2026 4:00:09 PM EST |
| 165.00 | 38.10 | 41.70 | 39.90 | 48.00 | 0.00 | 0.00% | 0.24 | 0 | 95 | 0.61 | 0.90 | 0.00 | -0.10 | 9/21/2026 | 10/6/2026 4:00:09 PM EST |
| 170.00 | 34.40 | 37.20 | 35.80 | 36.68 | 0.00 | 0.00% | 0.21 | 0 | 91 | 0.44 | 0.87 | 0.01 | -0.11 | 9/29/2026 | 10/6/2026 4:00:09 PM EST |
| 175.00 | 30.80 | 33.20 | 32.00 | 32.30 | +0.41 | +1.29% | 0.18 | 1 | 95 | 0.47 | 0.84 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 180.00 | 26.60 | 29.70 | 28.15 | 27.76 | -0.21 | -0.76% | 0.16 | 2 | 79 | 0.48 | 0.80 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 185.00 | 23.20 | 25.90 | 24.55 | 25.70 | 0.00 | 0.00% | 0.13 | 0 | 66 | 0.48 | 0.75 | 0.01 | -0.15 | 10/2/2026 | 10/6/2026 4:00:09 PM EST |
| 190.00 | 19.40 | 22.70 | 21.05 | 22.37 | 0.00 | 0.00% | 0.11 | 0 | 795 | 0.47 | 0.69 | 0.01 | -0.16 | 10/2/2026 | 10/6/2026 4:00:09 PM EST |
| 195.00 | 17.90 | 19.50 | 18.70 | 19.10 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.49 | 0.64 | 0.01 | -0.17 | 10/5/2026 | 10/6/2026 4:00:09 PM EST |
| 200.00 | 15.40 | 16.80 | 16.10 | 15.82 | -0.28 | -1.74% | 0.08 | 23 | 126 | 0.50 | 0.58 | 0.01 | -0.17 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 210.00 | 11.40 | 12.80 | 12.10 | 11.50 | -0.43 | -3.61% | 0.06 | 60 | 726 | 0.52 | 0.47 | 0.01 | -0.18 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 220.00 | 8.20 | 8.60 | 8.40 | 8.30 | +0.02 | +0.25% | 0.04 | 26 | 1,591 | 0.51 | 0.37 | 0.01 | -0.17 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 230.00 | 5.50 | 6.60 | 6.05 | 5.80 | -0.20 | -3.34% | 0.03 | 81 | 819 | 0.52 | 0.29 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 240.00 | 3.30 | 4.80 | 4.05 | 4.20 | -0.10 | -2.33% | 0.02 | 935 | 2,099 | 0.52 | 0.22 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 250.00 | 2.55 | 3.60 | 3.08 | 2.97 | -0.04 | -1.33% | 0.01 | 10 | 1,209 | 0.54 | 0.16 | 0.01 | -0.11 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 260.00 | 1.85 | 2.70 | 2.28 | 2.20 | -0.05 | -2.23% | 0.01 | 13 | 2,969 | 0.55 | 0.12 | 0.01 | -0.09 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 270.00 | 1.20 | 1.95 | 1.58 | 1.50 | -0.15 | -9.10% | 0.01 | 2 | 678 | 0.56 | 0.09 | 0.00 | -0.08 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 280.00 | 1.00 | 1.65 | 1.33 | 1.45 | +0.22 | +17.89% | 0.00 | 69 | 9,943 | 0.59 | 0.07 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 290.00 | 0.70 | 1.20 | 0.95 | 0.95 | 0.00 | 0.00% | 0.00 | 2 | 12,758 | 0.59 | 0.06 | 0.00 | -0.05 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 300.00 | 0.50 | 1.00 | 0.75 | 0.74 | +0.11 | +17.46% | 0.00 | 1 | 6,147 | 0.61 | 0.04 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 310.00 | 0.15 | 1.10 | 0.63 | 0.50 | -0.20 | -28.58% | 0.00 | 4 | 4,229 | 0.61 | 0.04 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 320.00 | 0.20 | 0.75 | 0.48 | 0.45 | -0.12 | -21.06% | 0.00 | 1 | 633 | 0.63 | 0.03 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 330.00 | 0.05 | 0.75 | 0.40 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.62 | 0.02 | 0.00 | -0.03 | 10/2/2026 | 10/6/2026 4:00:09 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.77 | 0.01 | 0.00 | -0.01 | 9/28/2026 | 10/6/2026 4:00:09 PM EST |
| 350.00 | 0.05 | 0.40 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 1 | 149 | 0.64 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 360.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.82 | 0.01 | 0.00 | -0.01 | 10/1/2026 | 10/6/2026 4:00:09 PM EST |
| 370.00 | 0.10 | 0.55 | 0.33 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.75 | 0.01 | 0.00 | -0.01 | 10/1/2026 | 10/6/2026 4:00:09 PM EST |
| 380.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.04 | +36.37% | 0.00 | 245 | 1,731 | 0.70 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.70 | 0.35 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.97 | 0.00 | 0.00 | -0.01 | 9/2/2026 | 10/6/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.77 | 0.00 | 0.00 | -0.02 | 9/2/2026 | 10/6/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.72 | -0.01 | 0.00 | -0.02 | 9/2/2026 | 10/6/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.79 | -0.01 | 0.00 | -0.02 | 9/1/2026 | 10/6/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.67 | -0.01 | 0.00 | -0.03 | 9/30/2026 | 10/6/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.63 | -0.02 | 0.00 | -0.04 | 9/4/2026 | 10/6/2026 4:00:09 PM EST |
| 140.00 | 0.20 | 1.20 | 0.70 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.61 | -0.02 | 0.00 | -0.05 | 10/2/2026 | 10/6/2026 4:00:09 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.64 | -0.03 | 0.00 | -0.04 | 9/9/2026 | 10/6/2026 4:00:09 PM EST |
| 150.00 | 0.40 | 1.35 | 0.88 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.55 | -0.05 | 0.00 | -0.07 | 9/28/2026 | 10/6/2026 4:00:09 PM EST |
| 155.00 | 0.10 | 1.75 | 0.93 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.48 | -0.07 | 0.00 | -0.08 | 9/18/2026 | 10/6/2026 4:00:09 PM EST |
| 160.00 | 0.95 | 1.65 | 1.30 | 1.25 | -0.06 | -4.58% | 0.01 | 2 | 144 | 0.51 | -0.08 | 0.00 | -0.09 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 165.00 | 1.40 | 2.10 | 1.75 | 1.60 | -0.25 | -13.52% | 0.01 | 2 | 175 | 0.50 | -0.10 | 0.00 | -0.10 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 170.00 | 2.30 | 2.80 | 2.55 | 2.43 | -0.06 | -2.41% | 0.01 | 5 | 136 | 0.50 | -0.13 | 0.01 | -0.11 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 175.00 | 3.20 | 3.80 | 3.50 | 3.40 | -0.05 | -1.45% | 0.02 | 14 | 810 | 0.50 | -0.16 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 180.00 | 3.90 | 5.60 | 4.75 | 4.55 | +0.11 | +2.48% | 0.03 | 17 | 844 | 0.50 | -0.20 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 185.00 | 5.00 | 7.00 | 6.00 | 6.05 | +0.30 | +5.22% | 0.03 | 17 | 270 | 0.49 | -0.25 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 190.00 | 6.90 | 8.30 | 7.60 | 7.90 | 0.00 | 0.00% | 0.04 | 0 | 565 | 0.51 | -0.31 | 0.01 | -0.16 | 10/5/2026 | 10/6/2026 4:00:09 PM EST |
| 195.00 | 9.30 | 11.40 | 10.35 | 9.10 | -1.20 | -11.65% | 0.05 | 1 | 279 | 0.53 | -0.36 | 0.01 | -0.17 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 200.00 | 11.90 | 13.30 | 12.60 | 12.04 | +0.19 | +1.61% | 0.06 | 45 | 1,273 | 0.52 | -0.42 | 0.01 | -0.17 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 210.00 | 16.00 | 18.40 | 17.20 | 18.20 | +0.35 | +1.97% | 0.08 | 14 | 956 | 0.52 | -0.53 | 0.01 | -0.18 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 220.00 | 23.20 | 25.90 | 24.55 | 25.30 | 0.00 | 0.00% | 0.11 | 0 | 506 | 0.51 | -0.63 | 0.01 | -0.17 | 10/2/2026 | 10/6/2026 4:00:09 PM EST |
| 230.00 | 31.70 | 33.70 | 32.70 | 33.02 | 0.00 | 0.00% | 0.14 | 0 | 677 | 0.54 | -0.71 | 0.01 | -0.15 | 9/25/2026 | 10/6/2026 4:00:09 PM EST |
| 240.00 | 39.30 | 42.40 | 40.85 | 42.04 | 0.00 | 0.00% | 0.17 | 0 | 3,289 | 0.54 | -0.78 | 0.01 | -0.13 | 9/29/2026 | 10/6/2026 4:00:09 PM EST |
| 250.00 | 48.10 | 51.00 | 49.55 | 49.56 | 0.00 | 0.00% | 0.20 | 0 | 161 | 0.65 | -0.84 | 0.01 | -0.11 | 10/5/2026 | 10/6/2026 4:00:09 PM EST |
| 260.00 | 57.10 | 60.40 | 58.75 | 53.00 | 0.00 | 0.00% | 0.23 | 0 | 128 | 0.65 | -0.88 | 0.01 | -0.09 | 9/30/2026 | 10/6/2026 4:00:09 PM EST |
| 270.00 | 67.10 | 70.00 | 68.55 | 35.10 | 0.00 | 0.00% | 0.25 | 0 | 68 | 0.72 | -0.91 | 0.00 | -0.08 | 8/14/2026 | 10/6/2026 4:00:09 PM EST |
| 280.00 | 76.30 | 79.70 | 78.00 | 45.43 | 0.00 | 0.00% | 0.28 | 0 | 8 | 0.76 | -0.93 | 0.00 | -0.06 | 7/28/2026 | 10/6/2026 4:00:09 PM EST |
| 290.00 | 86.60 | 89.60 | 88.10 | % | 0.30 | 0 | 0 | 0.81 | -0.94 | 0.00 | -0.05 | 10/6/2026 4:00:09 PM EST | |||
| 300.00 | 96.10 | 99.60 | 97.85 | 92.60 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.85 | -0.96 | 0.00 | -0.04 | 9/30/2026 | 10/6/2026 4:00:09 PM EST |
| 310.00 | 106.40 | 109.60 | 108.00 | 68.75 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.90 | -0.96 | 0.00 | -0.04 | 8/17/2026 | 10/6/2026 4:00:09 PM EST |
| 320.00 | 116.10 | 119.60 | 117.85 | 77.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.03 | 8/17/2026 | 10/6/2026 4:00:09 PM EST |
| 330.00 | 126.60 | 129.40 | 128.00 | 102.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.03 | 8/31/2026 | 10/6/2026 4:00:09 PM EST |
| 340.00 | 136.60 | 139.40 | 138.00 | 109.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 8/31/2026 | 10/6/2026 4:00:09 PM EST |
| 350.00 | 146.10 | 149.60 | 147.85 | % | 0.42 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 10/6/2026 4:00:09 PM EST | |||
| 360.00 | 156.60 | 159.60 | 158.10 | 124.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 8/26/2026 | 10/6/2026 4:00:09 PM EST |
| 370.00 | 166.10 | 169.60 | 167.85 | % | 0.45 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 10/6/2026 4:00:09 PM EST | |||
| 380.00 | 176.60 | 179.60 | 178.10 | 146.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 8/28/2026 | 10/6/2026 4:00:09 PM EST |