Home Options TTWOChain

TTWO

Take-Two Interactive Software, Close $241.61EOD only

Max Pain

$240.00

Next expiry Aug 21, 2026

Expected Move

±$8.05

3.3% from close

Price Gap

-1.61

Distance to max pain

IV Rank

Low premium

P/C OI

0.75

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 17, 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

Aug 17, 2026 close

TTWO Options Chain

Data as of market close Aug 17, 2026

Expiration

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

Control Row

Next expiry (DTE 4)

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
110.00	133.12	130.00	133.70	0.62	2	27	299.0%	0.996	0.0001	-0.119	0.003	0.012
115.00	128.15	125.00	128.40	4.52	2	72	251.2%	0.998	0.0001	-0.054	0.001	0.013
120.00	115.90	120.00	123.80	0.00	1	61	275.6%	0.995	0.0002	-0.141	0.004	0.013
125.00	122.30	115.80	118.40	0.00	1	56	282.4%	0.991	0.0003	-0.225	0.006	0.013
130.00	106.05	110.00	113.80	0.00	7	73	246.9%	0.994	0.0003	-0.142	0.004	0.014
135.00	100.30	105.00	108.80	0.00	1	75	233.2%	0.994	0.0003	-0.142	0.004	0.015
140.00	94.60	100.10	103.40	0.00	2	62	199.4%	0.997	0.0002	-0.079	0.002	0.015
145.00	108.40	95.10	98.40	0.00	9	40	187.9%	0.996	0.0002	-0.079	0.003	0.016
150.00	86.45	90.20	93.40	0.00	3	34	183.6%	0.995	0.0003	-0.101	0.004	0.016
155.00	80.50	85.10	88.90	0.00	3	39	191.8%	0.990	0.0006	-0.184	0.007	0.017
160.00	75.50	80.10	83.80	0.00	3	47	175.8%	0.990	0.0006	-0.164	0.007	0.017
165.00	70.50	75.00	78.80	0.00	1	52	160.3%	0.991	0.0006	-0.144	0.006	0.018
170.00	62.00	70.90	73.60	0.00	1	38	170.8%	0.980	0.0011	-0.279	0.012	0.018
175.00	60.50	65.90	68.80	0.00	1	28	163.4%	0.976	0.0014	-0.313	0.014	0.018
180.00	67.36	60.90	63.60	0.00	1	33	147.1%	0.977	0.0015	-0.276	0.014	0.019
185.00	63.64	45.40	48.70	0.00	5	33	0.0%	1.000	0.0000	-0.022	0.000	0.020
190.00	49.94	50.10	53.80	0.00	4	25	110.4%	0.984	0.0014	-0.163	0.010	0.020
195.00	47.34	45.20	48.90	0.00	4	18	105.1%	0.978	0.0020	-0.199	0.013	0.021
200.00	44.45	40.20	43.90	0.00	3	39	94.7%	0.975	0.0024	-0.198	0.015	0.021
207.50	37.35	32.70	36.40	12.15	2	1	79.3%	0.970	0.0034	-0.194	0.017	0.022
210.00	43.78	30.20	33.80	0.00	30	80	72.4%	0.971	0.0036	-0.176	0.017	0.022
215.00	32.55	25.20	28.50	0.00	3	5	56.7%	0.977	0.0037	-0.121	0.014	0.023
220.00	25.38	20.30	23.50	-8.72	8	786	81.4%	0.874	0.0100	-0.554	0.052	0.021
222.50	20.40	17.80	21.50	-11.50	2	10	51.2%	0.942	0.0089	-0.212	0.029	0.023
225.00	17.95	15.40	18.70	-7.35	2	5	70.8%	0.842	0.0135	-0.561	0.061	0.020
227.50	15.00	13.80	16.40	0.00	5	92	66.4%	0.818	0.0157	-0.576	0.067	0.020
230.00	14.70	11.40	14.10	-2.90	11	750	61.5%	0.789	0.0186	-0.582	0.073	0.019
232.50	10.70	8.50	12.20	0.00	5	36	60.4%	0.741	0.0212	-0.637	0.082	0.018
235.00	8.50	7.40	9.40	0.80	4	733	49.2%	0.717	0.0272	-0.546	0.086	0.018
237.50	7.05	6.30	7.70	1.05	2	73	48.3%	0.646	0.0305	-0.585	0.094	0.016
240.00	5.29	3.80	6.00	-3.96	24	845	45.9%	0.569	0.0339	-0.585	0.099	0.014
242.50	3.69	3.40	4.40	-3.31	11	107	42.7%	0.480	0.0369	-0.552	0.101	0.012
245.00	3.00	2.30	4.20	-3.00	28	336	50.5%	0.410	0.0304	-0.632	0.098	0.010
247.50	2.06	1.65	3.70	-2.79	44	140	54.3%	0.350	0.0269	-0.646	0.094	0.009
250.00	1.54	0.85	2.15	-1.87	58	3,726	46.4%	0.252	0.0272	-0.475	0.081	0.006
252.50	1.35	0.55	1.60	-1.05	23	366	46.7%	0.193	0.0232	-0.409	0.069	0.005
255.00	0.74	0.35	0.70	-1.06	41	135	39.7%	0.103	0.0178	-0.228	0.045	0.003
257.50	0.60	0.10	0.95	-0.71	9	80	48.8%	0.113	0.0155	-0.299	0.048	0.003
260.00	0.27	0.15	0.55	-0.58	38	709	46.3%	0.069	0.0114	-0.197	0.034	0.002
262.50	0.25	0.00	0.40	-0.40	13	136	47.0%	0.049	0.0086	-0.153	0.026	0.001
265.00	0.20	0.05	0.25	-0.19	12	92	46.4%	0.031	0.0059	-0.103	0.018	0.001
267.50	3.60	-	0.70	0.00	0	2	62.6%	0.065	0.0080	-0.254	0.032	0.002
270.00	0.07	0.00	0.25	-0.53	12	493	53.8%	0.026	0.0045	-0.105	0.015	0.001
275.00	0.10	0.00	0.20	-0.10	14	120	52.4%	0.010	0.0020	-0.045	0.007	0.000
280.00	0.14	0.00	0.15	0.04	6	261	56.3%	0.007	0.0013	-0.034	0.005	0.000
285.00	0.10	0.00	1.05	0.00	2	65	85.0%	0.035	0.0036	-0.210	0.020	0.001
290.00	0.15	0.00	0.05	0.14	2	18,885	59.4%	0.002	0.0004	-0.011	0.002	0.000
295.00	0.96	0.00	0.75	0.00	2	77	92.8%	0.023	0.0023	-0.158	0.014	0.001
300.00	0.08	0.00	0.25	0.00	2	1,482	83.6%	0.008	0.0010	-0.056	0.005	0.000
305.00	1.42	0.00	1.35	0.00	0	4	116.9%	0.033	0.0025	-0.273	0.019	0.001
310.00	0.28	0.00	0.50	0.00	1	123	104.1%	0.013	0.0013	-0.110	0.008	0.000
320.00	0.60	0.00	0.40	0.00	1	302	111.3%	0.009	0.0009	-0.089	0.006	0.000
330.00	0.20	0.00	0.75	0.00	1	425	133.3%	0.015	0.0011	-0.163	0.010	0.000
340.00	0.50	0.00	1.75	0.00	8	264	165.8%	0.030	0.0016	-0.359	0.017	0.001
350.00	0.05	0.00	0.50	0.00	14	84	144.9%	0.009	0.0007	-0.112	0.006	0.000
370.00	0.05	0.00	0.05	0.00	1	701	126.6%	0.001	0.0001	-0.011	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
110.00	0.52	0.00	2.15	0.00	6	35	378.5%	-0.014	0.0004	-0.438	0.009	-0.000
115.00	0.35	0.00	2.15	0.00	17	56	359.4%	-0.015	0.0004	-0.437	0.010	-0.000
120.00	0.82	0.00	2.15	0.00	1	57	341.1%	-0.016	0.0005	-0.436	0.010	-0.000
125.00	0.40	0.00	2.15	0.00	2	62	323.5%	-0.017	0.0005	-0.434	0.011	-0.001
130.00	0.13	0.00	2.10	0.00	2	2,651	305.3%	-0.018	0.0006	-0.423	0.011	-0.001
135.00	0.16	0.00	2.10	0.00	2	79	289.0%	-0.019	0.0006	-0.421	0.012	-0.001
140.00	0.50	0.00	2.10	0.00	4	55	273.2%	-0.020	0.0007	-0.419	0.012	-0.001
145.00	0.48	0.00	2.10	0.00	87	121	258.1%	-0.021	0.0008	-0.417	0.013	-0.001
150.00	0.19	0.00	2.10	0.00	39	104	243.4%	-0.023	0.0009	-0.414	0.014	-0.001
155.00	0.83	0.00	1.15	0.00	1	37	204.7%	-0.015	0.0007	-0.239	0.009	-0.000
160.00	0.25	0.00	1.15	0.00	2	292	192.0%	-0.016	0.0008	-0.238	0.010	-0.000
165.00	0.44	0.00	1.70	0.00	1	57	193.3%	-0.023	0.0011	-0.337	0.014	-0.001
170.00	0.05	0.00	0.80	0.00	276	306	157.2%	-0.013	0.0009	-0.168	0.009	-0.000
175.00	0.35	0.00	1.40	0.00	2	52	161.6%	-0.023	0.0013	-0.279	0.014	-0.001
180.00	0.25	0.00	1.00	0.00	5	82	140.4%	-0.019	0.0013	-0.203	0.012	-0.001
185.00	0.29	0.00	2.15	0.00	4	99	151.3%	-0.039	0.0022	-0.399	0.021	-0.001
190.00	0.83	0.00	0.95	0.00	1	297	117.3%	-0.022	0.0017	-0.191	0.013	-0.001
195.00	0.47	0.00	1.40	0.00	4	41	115.3%	-0.033	0.0025	-0.267	0.019	-0.001
200.00	0.26	0.00	0.45	-0.09	1	252	84.0%	-0.014	0.0017	-0.094	0.009	-0.000
205.00	0.15	0.00	0.95	0.00	36	32	85.7%	-0.030	0.0031	-0.184	0.017	-0.001
210.00	0.20	0.00	0.45	0.07	10	931	65.3%	-0.018	0.0027	-0.092	0.011	-0.000
212.50	0.13	0.00	1.20	0.00	1	3	74.0%	-0.044	0.0050	-0.218	0.024	-0.001
215.00	0.12	0.00	1.20	0.00	2	10	68.7%	-0.048	0.0057	-0.215	0.025	-0.001
217.50	3.20	0.00	1.00	0.00	7	8	60.7%	-0.045	0.0062	-0.181	0.024	-0.001
220.00	0.30	0.00	0.80	0.14	11	503	52.7%	-0.042	0.0067	-0.147	0.022	-0.001
222.50	0.29	0.00	1.10	0.00	2	7	51.5%	-0.059	0.0090	-0.189	0.030	-0.002
225.00	0.05	0.00	0.30	-0.28	1	88	39.8%	-0.041	0.0087	-0.109	0.022	-0.001
227.50	0.18	0.05	1.05	-0.02	3	75	49.5%	-0.116	0.0156	-0.302	0.049	-0.003
230.00	0.50	0.40	0.60	0.25	60	1,271	36.1%	-0.091	0.0179	-0.184	0.041	-0.002
232.50	0.85	0.50	1.15	0.36	108	19	38.3%	-0.161	0.0252	-0.291	0.062	-0.004
235.00	1.40	0.75	1.50	0.64	91	151	35.6%	-0.219	0.0328	-0.326	0.075	-0.006
237.50	2.30	1.15	2.55	1.10	23	150	38.4%	-0.323	0.0370	-0.427	0.091	-0.009
240.00	3.30	2.40	4.30	1.65	127	1,642	45.0%	-0.430	0.0345	-0.547	0.099	-0.012
242.50	4.15	2.80	5.50	1.65	33	80	44.6%	-0.518	0.0353	-0.547	0.101	-0.014
245.00	5.70	4.20	6.90	1.90	23	62	44.2%	-0.605	0.0344	-0.520	0.097	-0.017
247.50	5.40	6.40	8.60	0.34	3	508	44.9%	-0.684	0.0313	-0.485	0.090	-0.019
250.00	9.25	7.80	10.00	3.20	9	619	40.5%	-0.780	0.0289	-0.356	0.075	-0.022
252.50	7.60	9.80	12.60	0.00	21	304	48.0%	-0.800	0.0230	-0.400	0.071	-0.023
255.00	11.91	12.00	14.80	0.00	0	47	50.1%	-0.840	0.0192	-0.361	0.062	-0.024
257.50	15.40	14.10	17.40	0.00	5	76	57.0%	-0.848	0.0163	-0.397	0.059	-0.024
260.00	17.70	17.40	20.30	0.00	5	183	67.8%	-0.839	0.0142	-0.497	0.062	-0.024
270.00	26.50	26.30	30.00	0.00	1	26	83.8%	-0.888	0.0090	-0.475	0.048	-0.027
280.00	35.10	36.30	40.00	0.00	5	0	101.9%	-0.907	0.0064	-0.503	0.042	-0.028
285.00	51.20	41.40	45.00	0.00	1	0	110.3%	-0.914	0.0056	-0.515	0.040	-0.029
290.00	38.00	46.30	50.00	0.00	2	0	118.5%	-0.920	0.0050	-0.524	0.038	-0.030
300.00	46.40	56.30	60.00	0.00	0	0	133.9%	-0.929	0.0040	-0.540	0.034	-0.031
310.00	72.90	78.10	81.70	0.00	0	1	280.5%	-0.758	0.0044	-2.738	0.079	-0.029
320.00	81.10	76.40	80.00	0.00	5	0	162.2%	-0.942	0.0028	-0.562	0.030	-0.034
330.00	84.69	86.30	89.50	0.00	3	0	161.8%	-0.960	0.0021	-0.401	0.022	-0.035
340.00	104.50	96.30	100.00	0.00	0	0	187.5%	-0.949	0.0022	-0.578	0.026	-0.036
350.00	97.05	106.30	110.00	0.00	1	0	199.3%	-0.953	0.0020	-0.584	0.025	-0.037
360.00	107.02	116.80	120.00	0.00	1	1	109.4%	-1.000	0.0000	0.038	0.000	-0.039
370.00	125.11	126.30	129.60	0.00	1	0	209.4%	-0.967	0.0014	-0.450	0.019	-0.040

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.