Home Options TTWOChain

TTWO

Take-Two Interactive Software, Close $238.14EOD only

Max Pain

$230.00

Next expiry May 22, 2026

Expected Move

±$21.30

8.9% from close

Price Gap

-8.14

Distance to max pain

IV Rank

High premium

P/C OI

0.87

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 19, 2026 close

End-of-day snapshot

This page reflects TTWO options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 19, 2026 close

TTWO Options Chain

Data as of market close May 19, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
145.00	91.21	89.80	92.80	-7.69	1	1	330.6%	0.983	0.0007	-0.621	0.007	0.008
155.00	67.00	79.80	82.80	0.00	0	15	292.2%	0.981	0.0009	-0.623	0.008	0.008
160.00	66.00	74.80	77.80	0.00	1	1	273.8%	0.979	0.0011	-0.624	0.009	0.008
180.00	63.44	55.00	58.20	0.00	1	2	219.2%	0.961	0.0022	-0.823	0.015	0.009
190.00	39.00	45.20	48.00	0.00	1	2	178.4%	0.958	0.0029	-0.720	0.016	0.010
192.50	52.40	43.30	46.10	0.00	2	2	139.5%	0.980	0.0020	-0.318	0.008	0.010
195.00	49.99	41.00	43.40	0.00	2	1	132.3%	0.979	0.0022	-0.319	0.009	0.010
197.50	45.16	38.10	41.00	0.00	0	2	117.8%	0.983	0.0020	-0.241	0.007	0.011
200.00	37.40	36.10	38.40	-2.80	5	19	120.2%	0.974	0.0029	-0.345	0.011	0.011
205.00	26.70	31.00	33.90	0.00	23	27	113.1%	0.961	0.0043	-0.445	0.015	0.011
207.50	20.25	29.50	31.90	0.00	1	3	126.2%	0.927	0.0063	-0.788	0.024	0.010
210.00	35.79	27.30	29.30	0.00	3	7	120.2%	0.918	0.0072	-0.823	0.027	0.010
212.50	15.43	25.20	27.40	0.00	0	1	122.1%	0.892	0.0087	-1.013	0.032	0.010
215.00	32.00	22.30	25.20	0.00	2	15	112.2%	0.885	0.0099	-0.978	0.034	0.010
217.50	22.00	20.40	23.20	-6.39	1	5	112.9%	0.854	0.0116	-1.155	0.040	0.010
220.00	20.00	19.10	21.20	-4.62	2	312	116.9%	0.813	0.0131	-1.399	0.047	0.010
222.50	21.18	17.20	19.10	0.00	20	43	114.0%	0.780	0.0148	-1.496	0.052	0.009
225.00	16.60	16.10	17.70	-6.40	12	50	120.3%	0.730	0.0157	-1.761	0.058	0.009
227.50	14.85	14.40	15.80	-2.15	1	14	117.7%	0.690	0.0171	-1.835	0.062	0.008
230.00	12.70	12.90	14.10	-2.76	10	3,914	116.7%	0.646	0.0182	-1.916	0.065	0.008
232.50	12.40	11.50	12.60	-1.77	4	23	116.2%	0.599	0.0190	-1.983	0.068	0.007
235.00	10.30	10.10	11.20	-1.80	409	25	115.2%	0.550	0.0196	-2.011	0.069	0.007
237.50	9.80	9.20	10.00	-1.50	495	21	117.1%	0.501	0.0195	-2.059	0.070	0.006
240.00	8.14	7.70	8.90	-1.86	121	587	114.9%	0.452	0.0197	-2.004	0.069	0.005
242.50	7.10	6.60	7.90	-0.30	20	27	114.5%	0.403	0.0193	-1.952	0.068	0.005
245.00	6.20	5.80	6.90	-2.00	28	95	114.7%	0.358	0.0186	-1.885	0.065	0.004
247.50	5.70	5.50	6.10	-1.90	10	22	118.2%	0.320	0.0173	-1.860	0.063	0.004
250.00	5.00	4.90	5.40	-1.80	69	377	119.6%	0.283	0.0162	-1.778	0.059	0.003
252.50	4.60	4.40	4.70	-1.30	35	60	120.6%	0.248	0.0150	-1.679	0.055	0.003
255.00	3.80	3.80	4.40	-0.80	9	77	122.9%	0.219	0.0137	-1.597	0.052	0.003
257.50	3.10	3.40	4.00	-1.30	25	17	125.1%	0.194	0.0125	-1.510	0.048	0.002
260.00	2.85	2.55	3.30	-1.38	27	72	120.7%	0.157	0.0114	-1.274	0.042	0.002
262.50	4.75	1.75	3.10	0.00	1	8	119.4%	0.130	0.0101	-1.107	0.037	0.002
265.00	2.22	2.15	2.65	-0.83	16	255	125.7%	0.121	0.0092	-1.112	0.035	0.002
267.50	1.75	1.60	2.55	-1.49	50	72	126.0%	0.103	0.0081	-0.991	0.031	0.001
270.00	1.69	1.35	2.15	-1.09	59	221	125.5%	0.085	0.0071	-0.859	0.027	0.001
272.50	2.80	0.35	1.80	0.00	3	53	115.1%	0.053	0.0054	-0.550	0.019	0.001
275.00	1.15	0.50	1.80	-1.17	17	375	122.6%	0.054	0.0051	-0.588	0.019	0.001
277.50	1.15	0.15	1.50	-1.49	1	14	118.1%	0.038	0.0040	-0.427	0.014	0.000
280.00	1.50	0.25	2.60	-0.49	22	40	140.5%	0.059	0.0048	-0.724	0.021	0.001
282.50	0.72	0.45	1.40	-2.18	2	4	131.3%	0.038	0.0036	-0.479	0.015	0.000
285.00	2.23	0.00	2.70	0.00	2	39	149.0%	0.052	0.0041	-0.691	0.019	0.001
287.50	2.55	0.00	1.10	0.00	9	10	126.6%	0.021	0.0023	-0.282	0.009	0.000
290.00	1.25	0.25	1.15	0.05	2	134	137.4%	0.026	0.0025	-0.361	0.011	0.000
295.00	0.26	0.00	0.90	-0.67	1	16	134.6%	0.015	0.0016	-0.228	0.007	0.000
297.50	0.50	0.00	0.70	-1.15	4	5	132.7%	0.011	0.0013	-0.173	0.005	0.000
300.00	0.35	0.10	0.40	-0.75	4	108	129.5%	0.008	0.0009	-0.120	0.004	0.000
310.00	0.10	0.10	0.35	-0.75	26	167	141.8%	0.006	0.0007	-0.104	0.003	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
110.00	0.55	0.00	0.05	0.00	6	12	293.8%	-0.000	0.0000	-0.007	0.000	-0.000
145.00	0.05	0.00	2.15	0.00	1	7	324.4%	-0.015	0.0007	-0.549	0.007	-0.000
150.00	0.05	0.00	2.15	0.00	53	65	305.2%	-0.017	0.0008	-0.549	0.007	-0.000
155.00	0.20	0.00	0.25	0.15	1	73	202.3%	-0.002	0.0002	-0.053	0.001	-0.000
160.00	0.20	0.00	2.15	0.00	1	20	268.5%	-0.019	0.0010	-0.550	0.008	-0.000
165.00	0.20	0.00	0.15	0.00	10	19	164.1%	-0.001	0.0001	-0.029	0.001	-0.000
170.00	0.10	0.00	0.20	-0.15	1	264	157.4%	-0.002	0.0002	-0.041	0.001	-0.000
172.50	0.72	0.00	0.20	0.00	0	3	151.2%	-0.002	0.0002	-0.041	0.001	-0.000
175.00	0.05	0.00	0.40	-0.25	4	520	159.8%	-0.005	0.0005	-0.092	0.002	-0.000
180.00	0.16	0.00	1.30	-0.19	13	94	179.9%	-0.017	0.0013	-0.330	0.007	-0.000
182.50	0.10	0.05	0.85	-0.30	11	80	160.6%	-0.012	0.0011	-0.225	0.006	-0.000
185.00	0.25	0.00	0.70	-0.22	3	152	146.8%	-0.010	0.0010	-0.173	0.005	-0.000
187.50	0.25	0.00	1.60	-0.36	8	52	164.6%	-0.024	0.0020	-0.410	0.010	-0.000
190.00	0.30	0.05	1.00	-0.40	63	426	143.8%	-0.017	0.0017	-0.266	0.007	-0.000
192.50	0.50	0.05	1.50	-0.35	5	405	148.3%	-0.026	0.0024	-0.396	0.011	-0.000
195.00	0.55	0.25	0.85	-0.38	150	79	130.9%	-0.020	0.0021	-0.280	0.009	-0.000
197.50	0.67	0.05	1.70	-0.34	1	211	137.2%	-0.033	0.0031	-0.446	0.013	-0.000
200.00	1.00	0.60	1.00	-0.25	355	415	127.0%	-0.033	0.0033	-0.408	0.013	-0.000
202.50	1.70	0.55	1.80	0.00	4	34	131.6%	-0.050	0.0044	-0.589	0.018	-0.001
205.00	1.20	1.00	1.35	-0.55	10	42	123.7%	-0.053	0.0050	-0.586	0.019	-0.001
207.50	1.53	1.25	1.80	-0.65	7	106	124.9%	-0.071	0.0062	-0.739	0.024	-0.001
210.00	1.82	1.55	2.20	-0.18	41	109	124.5%	-0.090	0.0074	-0.879	0.028	-0.001
212.50	2.27	1.65	3.10	-1.08	15	36	125.9%	-0.114	0.0088	-1.063	0.034	-0.002
215.00	2.75	2.15	3.10	-0.65	22	371	121.3%	-0.133	0.0101	-1.135	0.038	-0.002
217.50	3.11	2.80	3.40	-0.29	111	371	120.0%	-0.160	0.0116	-1.272	0.043	-0.002
220.00	4.00	3.20	4.10	-0.73	34	319	118.8%	-0.191	0.0131	-1.409	0.048	-0.003
222.50	4.80	3.80	4.90	-0.53	18	218	118.6%	-0.227	0.0145	-1.560	0.053	-0.003
225.00	5.44	4.60	5.50	-0.64	11	402	117.3%	-0.266	0.0160	-1.676	0.057	-0.004
227.50	6.27	5.50	6.30	-0.03	132	48	116.7%	-0.308	0.0172	-1.790	0.062	-0.004
230.00	7.00	6.50	7.30	-0.45	27	331	116.9%	-0.354	0.0182	-1.894	0.065	-0.005
232.50	8.90	7.60	8.40	0.20	1	45	117.0%	-0.402	0.0189	-1.970	0.068	-0.006
235.00	9.35	8.50	9.50	0.15	158	348	114.8%	-0.450	0.0197	-1.977	0.069	-0.006
237.50	11.40	9.90	10.80	0.65	2	27	115.6%	-0.499	0.0197	-2.004	0.070	-0.007
240.00	12.40	11.10	12.20	-0.40	11	67	114.6%	-0.549	0.0197	-1.970	0.069	-0.008
242.50	14.28	12.60	13.80	0.00	7	151	115.3%	-0.596	0.0192	-1.938	0.068	-0.008
245.00	15.60	14.00	15.30	1.60	25	57	113.7%	-0.644	0.0187	-1.837	0.065	-0.009
250.00	19.95	17.60	19.60	1.93	5	30	120.5%	-0.716	0.0161	-1.767	0.059	-0.010
255.00	18.50	21.40	23.40	0.00	3	3	121.8%	-0.783	0.0138	-1.542	0.051	-0.011
257.50	22.16	23.40	26.10	0.00	2	3	127.7%	-0.801	0.0125	-1.535	0.049	-0.012
265.00	31.15	29.60	32.30	3.55	2	21	128.7%	-0.873	0.0093	-1.148	0.037	-0.013
272.50	32.30	36.30	38.50	0.00	5	5	126.3%	-0.928	0.0062	-0.728	0.024	-0.014
280.00	46.16	43.30	46.10	8.44	2	6	137.8%	-0.945	0.0046	-0.641	0.020	-0.015

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.