Home Options TTWOChain

TTWO

Take-Two Interactive Software, Close $254.99EOD only

Max Pain

$220.00

Next expiry Jul 10, 2026

Expected Move

±$13.70

5.4% from close

Price Gap

-34.99

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.51

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Jul 2, 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

Jul 2, 2026 close

TTWO Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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
135.00	109.96	118.20	122.10	0.00	2	4	183.2%	0.996	0.0002	-0.073	0.004	0.026
140.00	89.26	113.10	117.20	0.00	3	34	173.4%	0.996	0.0002	-0.073	0.005	0.027
145.00	99.07	108.10	112.10	0.00	2	5	156.6%	0.997	0.0002	-0.057	0.004	0.028
150.00	61.10	103.20	107.10	0.00	0	3	155.3%	0.995	0.0003	-0.074	0.005	0.028
155.00	59.59	98.30	101.90	0.00	0	2	139.8%	0.996	0.0002	-0.058	0.004	0.030
160.00	59.30	93.30	96.80	0.00	42	46	122.7%	0.998	0.0002	-0.041	0.003	0.031
165.00	48.61	88.50	91.90	0.00	2	26	134.8%	0.992	0.0004	-0.090	0.007	0.031
170.00	75.01	83.30	86.50	0.00	3	42	179.2%	0.961	0.0013	-0.402	0.030	0.030
180.00	33.10	73.30	77.00	0.00	1	1	106.4%	0.993	0.0005	-0.075	0.007	0.034
185.00	53.90	68.40	72.00	0.00	16	11	102.9%	0.990	0.0007	-0.090	0.009	0.035
190.00	46.18	63.40	66.00	0.00	3	4	126.2%	0.962	0.0019	-0.283	0.029	0.034
195.00	20.00	58.40	61.30	0.00	1	1	124.1%	0.951	0.0023	-0.340	0.036	0.035
200.00	16.63	53.40	56.80	0.00	0	2	73.4%	0.993	0.0008	-0.060	0.007	0.038
205.00	41.00	49.10	52.00	0.00	1	3	87.5%	0.969	0.0023	-0.177	0.025	0.038
210.00	37.00	43.50	46.70	0.00	1	88	60.4%	0.991	0.0011	-0.061	0.008	0.040
215.00	35.71	38.50	41.20	0.00	3	108	85.4%	0.934	0.0042	-0.298	0.045	0.038
217.50	21.10	36.00	39.00	0.00	49	49	85.9%	0.920	0.0049	-0.346	0.053	0.038
220.00	32.93	33.60	36.60	2.63	18	17	82.7%	0.912	0.0055	-0.357	0.056	0.038
222.50	25.60	31.60	34.40	0.00	1	2	58.5%	0.958	0.0043	-0.156	0.031	0.041
225.00	28.00	29.10	31.50	0.00	1	47	72.0%	0.905	0.0066	-0.329	0.059	0.038
227.50	20.00	26.70	29.30	0.00	1	4	50.8%	0.952	0.0055	-0.152	0.035	0.041
230.00	22.02	23.90	27.10	0.00	1	41	70.0%	0.869	0.0086	-0.399	0.075	0.037
232.50	18.40	21.50	24.50	0.00	1	5	63.9%	0.864	0.0097	-0.376	0.077	0.038
235.00	19.85	19.30	22.40	0.84	2	94	63.1%	0.838	0.0110	-0.413	0.087	0.037
237.50	17.37	16.90	20.20	0.53	1	251	60.8%	0.815	0.0124	-0.432	0.094	0.036
240.00	16.70	15.40	18.00	2.90	3	154	58.0%	0.789	0.0141	-0.444	0.102	0.035
242.50	14.70	13.40	16.00	1.53	25	29	56.5%	0.755	0.0157	-0.469	0.111	0.034
245.00	13.00	11.00	14.00	1.40	4	181	54.4%	0.719	0.0176	-0.483	0.119	0.033
247.50	11.10	9.80	11.60	1.60	56	225	48.9%	0.687	0.0205	-0.456	0.125	0.031
250.00	8.80	8.90	9.80	0.62	119	281	47.1%	0.636	0.0226	-0.464	0.133	0.029
252.50	8.06	7.50	9.20	0.99	58	23	52.7%	0.572	0.0211	-0.537	0.139	0.026
255.00	6.35	6.20	7.50	0.25	54	73	49.8%	0.518	0.0226	-0.516	0.141	0.024
257.50	5.40	5.00	7.30	0.00	8	99	56.2%	0.470	0.0201	-0.577	0.140	0.022
260.00	4.80	4.30	5.10	0.30	37	163	48.2%	0.403	0.0227	-0.483	0.137	0.019
265.00	2.73	1.80	4.00	-0.02	160	185	52.3%	0.314	0.0192	-0.477	0.125	0.015
270.00	2.15	1.80	2.60	-1.05	71	39	51.3%	0.224	0.0165	-0.394	0.106	0.011
272.50	1.55	0.70	2.85	0.30	10	1	58.0%	0.219	0.0144	-0.438	0.104	0.010
275.00	1.60	0.35	2.00	-0.52	2	18	54.4%	0.170	0.0132	-0.353	0.089	0.008
280.00	1.00	0.70	1.20	0.00	116	13	53.1%	0.110	0.0101	-0.255	0.067	0.005
285.00	0.50	0.00	1.20	-0.25	1	50	50.4%	0.061	0.0068	-0.155	0.043	0.003
290.00	0.75	0.20	0.90	0.00	1	129	55.2%	0.051	0.0054	-0.148	0.037	0.002
295.00	1.80	0.15	1.10	0.00	25	136	62.5%	0.051	0.0048	-0.168	0.037	0.002
300.00	0.40	0.10	0.45	-0.22	4	621	58.3%	0.025	0.0028	-0.086	0.021	0.001
305.00	0.05	0.00	1.30	-1.07	7	129	73.9%	0.046	0.0037	-0.180	0.034	0.002
310.00	0.05	0.00	0.80	0.00	2	11	72.2%	0.029	0.0026	-0.121	0.023	0.001
320.00	0.15	0.00	0.75	-0.05	35	331	80.7%	0.024	0.0020	-0.117	0.020	0.001
322.50	0.35	0.00	1.60	0.00	3	3	95.2%	0.044	0.0028	-0.224	0.033	0.002
330.00	0.50	0.00	1.20	0.00	3	42	97.0%	0.032	0.0021	-0.178	0.026	0.002

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
125.00	0.10	0.00	0.15	0.00	1	2	186.3%	-0.002	0.0001	-0.028	0.002	-0.000
130.00	0.10	0.00	0.75	-1.31	1	1	216.8%	-0.008	0.0003	-0.123	0.008	-0.000
135.00	0.10	0.00	0.10	0.00	2	4	160.2%	-0.001	0.0001	-0.019	0.002	-0.000
140.00	0.08	0.00	0.10	0.00	10	15	152.0%	-0.002	0.0001	-0.019	0.002	-0.000
145.00	0.36	0.00	0.15	0.00	2	2	150.0%	-0.002	0.0001	-0.028	0.003	-0.000
155.00	0.27	0.00	0.15	0.00	350	352	133.6%	-0.003	0.0002	-0.028	0.003	-0.000
160.00	1.12	0.00	0.15	0.00	16	239	125.8%	-0.003	0.0002	-0.027	0.003	-0.000
165.00	0.50	0.00	2.15	0.00	256	160	177.1%	-0.029	0.0010	-0.291	0.023	-0.002
170.00	0.57	0.00	1.70	0.00	1	13	159.2%	-0.025	0.0011	-0.237	0.021	-0.001
175.00	0.43	0.00	2.15	0.00	1	11	156.7%	-0.032	0.0013	-0.286	0.026	-0.002
180.00	0.10	0.00	0.80	0.00	15	17	122.2%	-0.016	0.0009	-0.122	0.014	-0.001
185.00	0.90	0.00	1.55	0.00	2	92	128.4%	-0.029	0.0015	-0.212	0.023	-0.002
190.00	0.58	0.00	0.75	0.00	2	1	104.6%	-0.017	0.0012	-0.113	0.015	-0.001
195.00	0.85	0.00	1.05	0.00	1	9	102.6%	-0.025	0.0016	-0.149	0.020	-0.001
197.50	0.25	0.05	1.40	0.00	1	6	104.9%	-0.033	0.0020	-0.194	0.026	-0.002
200.00	0.15	0.10	0.15	-1.43	5	22	74.8%	-0.008	0.0008	-0.042	0.008	-0.000
202.50	0.45	0.00	0.85	0.00	1	1	86.9%	-0.024	0.0018	-0.122	0.020	-0.001
205.00	0.30	0.00	0.90	0.00	4	23	83.9%	-0.026	0.0020	-0.127	0.021	-0.001
210.00	1.70	0.00	0.90	1.42	6	75	76.1%	-0.029	0.0024	-0.124	0.023	-0.001
215.00	0.42	0.00	1.20	0.00	3	25	72.6%	-0.040	0.0033	-0.155	0.030	-0.002
217.50	0.20	0.00	0.45	-2.90	10	15	56.8%	-0.019	0.0023	-0.066	0.017	-0.001
220.00	0.32	0.00	1.80	-0.17	2	65	70.9%	-0.059	0.0047	-0.210	0.042	-0.003
225.00	0.40	0.00	0.90	-1.00	2	10	53.2%	-0.040	0.0046	-0.115	0.031	-0.002
227.50	0.30	0.05	1.70	-1.78	2	6	57.8%	-0.070	0.0066	-0.194	0.047	-0.004
230.00	0.45	0.15	0.70	-0.65	5	53	50.6%	-0.064	0.0070	-0.159	0.044	-0.003
232.50	1.35	0.25	1.35	0.00	35	56	56.0%	-0.108	0.0094	-0.258	0.065	-0.005
235.00	1.00	0.20	1.50	-0.91	151	45	53.2%	-0.124	0.0109	-0.271	0.072	-0.006
237.50	1.60	0.65	2.45	-0.97	53	9	58.3%	-0.176	0.0126	-0.375	0.091	-0.009
240.00	1.85	0.75	1.85	-1.05	36	77	47.3%	-0.166	0.0149	-0.292	0.088	-0.008
242.50	2.43	1.35	2.20	-1.43	2	36	45.4%	-0.199	0.0174	-0.314	0.099	-0.010
245.00	2.83	2.00	2.80	-1.87	20	55	44.9%	-0.246	0.0199	-0.350	0.111	-0.012
250.00	4.20	3.90	4.50	-2.76	51	58	44.9%	-0.359	0.0235	-0.412	0.132	-0.018
252.50	6.70	4.40	5.80	-0.80	20	5	46.5%	-0.422	0.0238	-0.446	0.138	-0.022
255.00	7.50	6.10	7.60	-14.17	24	1	50.4%	-0.482	0.0224	-0.492	0.141	-0.025
322.50	85.40	66.80	69.40	0.00	1	0	89.8%	-0.966	0.0024	-0.135	0.027	-0.060

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.