poisar

Options

Take-Two Interactive Software, Inc. TTWO

$234.91-2.21%

All optionsCreate account to unlock

Chain

TTWO options

Options Chain

Active TTWO contracts expiring in the next 7–45 days, strikes within ±25% of the current price.

ExpirationDays to expiryContracts
2026-08-14890
2026-08-211568
2026-08-282242
TypeStrikeExpiryOpen interestClose
Call$180.002026-08-14——
Call$185.002026-08-14—$61.90
Call$187.502026-08-14——
Call$190.002026-08-14——
Call$192.502026-08-14——
Call$195.002026-08-14——
Call$197.502026-08-141$50.00
Call$200.002026-08-143$41.12
Call$202.502026-08-14——
Call$205.002026-08-141$39.70
Call$207.502026-08-14——
Call$210.002026-08-141$27.84
Call$212.502026-08-14——
Call$215.002026-08-143$31.55
Call$217.502026-08-14——
Call$220.002026-08-144$25.00
Call$222.502026-08-14——
Call$225.002026-08-143$16.30
Call$227.502026-08-14——
Call$230.002026-08-1436$19.40
Call$232.502026-08-144$16.10
Call$235.002026-08-1431$15.00
Call$237.502026-08-141$17.70
Call$240.002026-08-1428$13.50
Call$242.502026-08-149$12.20
Call$245.002026-08-1454$10.63
Call$247.502026-08-1412$10.00
Call$250.002026-08-14258$8.80
Call$252.502026-08-142$11.95
Call$255.002026-08-1422$6.58
Call$257.502026-08-144$6.49
Call$260.002026-08-1462$5.70
Call$262.502026-08-1417$5.40
Call$265.002026-08-1432$4.90
Call$267.502026-08-14109$4.10
Call$270.002026-08-1419$3.95
Call$272.502026-08-1415$3.77
Call$275.002026-08-1417$3.80
Call$277.502026-08-14——
Call$280.002026-08-1449$2.69
Call$282.502026-08-14——
Call$285.002026-08-145$3.50
Call$287.502026-08-14——
Call$290.002026-08-1416$1.90
Call$292.502026-08-142$1.55
Put$180.002026-08-14——
Put$185.002026-08-14——
Put$187.502026-08-14——
Put$190.002026-08-141$0.75
Put$192.502026-08-14——
Put$195.002026-08-14——
Put$197.502026-08-14——
Put$200.002026-08-1413$1.29
Put$202.502026-08-141$1.92
Put$205.002026-08-143,817$1.50
Put$207.502026-08-14——
Put$210.002026-08-144$1.60
Put$212.502026-08-14——
Put$215.002026-08-1457$3.05
Put$217.502026-08-142$3.25
Put$220.002026-08-1474$4.06
Put$222.502026-08-14—$4.59
Put$225.002026-08-144$5.72
Put$227.502026-08-14—$4.90
Put$230.002026-08-1433$6.81
Put$232.502026-08-1423$8.20
Put$235.002026-08-145$8.30
Put$237.502026-08-144$11.00
Put$240.002026-08-1488$12.25
Put$242.502026-08-14——
Put$245.002026-08-1460$14.00
Put$247.502026-08-14313$16.20
Put$250.002026-08-1432$14.63
Put$252.502026-08-143$19.70
Put$255.002026-08-141$23.00
Put$257.502026-08-14——
Put$260.002026-08-1418$24.74
Put$262.502026-08-14——
Put$265.002026-08-14——
Put$267.502026-08-14——
Put$270.002026-08-14——
Put$272.502026-08-14——
Put$275.002026-08-14——
Put$277.502026-08-14——
Put$280.002026-08-141$47.00
Put$282.502026-08-14——
Put$285.002026-08-142$37.32
Put$287.502026-08-14——
Put$290.002026-08-14—$61.20
Put$292.502026-08-14——
Call$180.002026-08-2133$65.00
Call$185.002026-08-2133$63.64
Call$190.002026-08-2125$49.94
Call$195.002026-08-2118$60.20
Call$200.002026-08-2139$41.72
Call$205.002026-08-21——
Call$207.502026-08-21——
Call$210.002026-08-2197$38.00
Call$212.502026-08-21——
Call$215.002026-08-21——
Call$217.502026-08-21——
Call$220.002026-08-21878$29.80
Call$222.502026-08-213$27.00
Call$225.002026-08-215$25.30
Call$227.502026-08-21——
Call$230.002026-08-212,907$19.30
Call$232.502026-08-2123$22.79
Call$235.002026-08-21694$18.10
Call$237.502026-08-2116$15.60
Call$240.002026-08-21970$14.06
Call$242.502026-08-21104$14.70
Call$245.002026-08-21327$11.89
Call$247.502026-08-2141$13.30
Call$250.002026-08-215,438$9.80
Call$252.502026-08-2117$9.90
Call$255.002026-08-2125$8.18
Call$257.502026-08-2117$9.50
Call$260.002026-08-21624$6.40
Call$265.002026-08-2138$5.50
Call$270.002026-08-21512$4.68
Call$275.002026-08-2114$3.80
Call$280.002026-08-21278$3.07
Call$285.002026-08-214$4.00
Call$290.002026-08-2114,651$2.00
Put$180.002026-08-2182$0.48
Put$185.002026-08-2193$1.61
Put$190.002026-08-21289$0.75
Put$195.002026-08-2145$0.75
Put$200.002026-08-21263$1.50
Put$205.002026-08-2117$2.00
Put$207.502026-08-21——
Put$210.002026-08-211,247$2.50
Put$212.502026-08-21——
Put$215.002026-08-214$4.54
Put$217.502026-08-218$3.20
Put$220.002026-08-21632$3.64
Put$222.502026-08-216$5.00
Put$225.002026-08-2137$4.91
Put$227.502026-08-2144$6.55
Put$230.002026-08-21702$8.15
Put$232.502026-08-219$6.46
Put$235.002026-08-2112$9.20
Put$237.502026-08-2198$11.65
Put$240.002026-08-211,128$13.00
Put$242.502026-08-2130$11.40
Put$245.002026-08-215$13.41
Put$247.502026-08-2124$13.70
Put$250.002026-08-21626$15.40
Put$252.502026-08-21—$21.00
Put$255.002026-08-21——
Put$257.502026-08-212$19.10
Put$260.002026-08-21200$21.30
Put$265.002026-08-21——
Put$270.002026-08-2128$26.50
Put$275.002026-08-21——
Put$280.002026-08-2110$35.10
Put$285.002026-08-21——
Put$290.002026-08-2112$38.00
Call$180.002026-08-28——
Call$185.002026-08-28——
Call$190.002026-08-28——
Call$195.002026-08-28——
Call$200.002026-08-283$44.00
Call$205.002026-08-28——
Call$210.002026-08-28——
Call$215.002026-08-281$30.70
Call$220.002026-08-28——
Call$225.002026-08-283$19.50
Call$230.002026-08-2810$20.60
Call$235.002026-08-2844$17.80
Call$240.002026-08-2843$18.44
Call$245.002026-08-2849$15.64
Call$250.002026-08-2812$11.00
Call$255.002026-08-2812$11.40
Call$260.002026-08-2826$9.85
Call$265.002026-08-287$7.53
Call$270.002026-08-2846$5.10
Call$275.002026-08-2842$4.60
Call$280.002026-08-2810$3.70
Call$285.002026-08-281$2.75
Call$290.002026-08-2822$2.85
Put$180.002026-08-283$1.15
Put$185.002026-08-2823$0.85
Put$190.002026-08-283,864$1.05
Put$195.002026-08-287$0.95
Put$200.002026-08-2843$2.30
Put$205.002026-08-28—$2.12
Put$210.002026-08-283$3.00
Put$215.002026-08-2817$4.20
Put$220.002026-08-2836$5.50
Put$225.002026-08-2835$7.20
Put$230.002026-08-281$9.30
Put$235.002026-08-2814$9.84
Put$240.002026-08-2815$13.44
Put$245.002026-08-283$17.00
Put$250.002026-08-2820$20.60
Put$255.002026-08-2812$22.22
Put$260.002026-08-28——
Put$265.002026-08-28——
Put$270.002026-08-28——

Live Quotes & Greeks

Members

Live bid/ask, implied volatility and Greeks for every contract are members-only.

Create account to unlock

Options Ideas & Decision Intelligence

Members

Scored options ideas and decision intelligence for this underlying are members-only.

Create account to unlock