Home Options TTWOChain

TTWO

Take-Two Interactive Software, Close $202.73EOD only

Max Pain

$207.50

Next expiry Oct 9, 2026

Expected Move

±$7.40

3.6% from close

Price Gap

+4.77

Distance to max pain

IV Rank

Low premium

P/C OI

0.58

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Oct 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

Oct 2, 2026 close

TTWO Options Chain

Data as of market close Oct 2, 2026

Expiration

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

Control Row

Next expiry (DTE 7)

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
165.00	36.00	36.00	39.50	0.00	2	4	53.1%	0.998	0.0005	-0.027	0.002	0.032
175.00	26.80	27.20	28.90	0.00	1	2	59.3%	0.967	0.0044	-0.107	0.021	0.032
180.00	23.32	21.00	24.50	2.84	2	3	78.5%	0.876	0.0093	-0.340	0.057	0.029
190.00	13.20	12.30	14.30	0.45	11	2	50.6%	0.835	0.0175	-0.270	0.070	0.030
195.00	8.92	7.90	9.60	0.00	2	3	40.6%	0.768	0.0267	-0.266	0.086	0.028
200.00	5.34	4.10	6.50	-1.66	19	41	42.2%	0.608	0.0324	-0.339	0.108	0.022
202.50	4.10	3.20	4.30	-0.90	12	35	35.0%	0.526	0.0406	-0.291	0.112	0.020
205.00	2.75	2.50	3.00	-1.44	84	229	33.5%	0.421	0.0416	-0.272	0.110	0.016
207.50	2.02	1.65	2.10	-0.44	134	417	33.4%	0.322	0.0382	-0.248	0.101	0.012
210.00	1.28	1.05	1.50	-1.00	126	246	34.2%	0.241	0.0325	-0.219	0.087	0.009
212.50	0.75	0.65	1.00	-0.84	142	238	34.2%	0.170	0.0264	-0.178	0.071	0.006
215.00	0.58	0.40	0.65	-0.59	27	128	34.3%	0.116	0.0203	-0.137	0.055	0.004
217.50	0.48	0.10	0.65	-0.27	36	36	38.9%	0.103	0.0165	-0.143	0.050	0.004
220.00	0.36	0.05	0.40	-0.24	23	602	38.3%	0.067	0.0121	-0.101	0.036	0.003
222.50	0.50	0.00	0.65	0.00	1	47	47.6%	0.086	0.0117	-0.151	0.044	0.003
225.00	0.24	0.00	0.55	-0.04	3	108	49.6%	0.071	0.0097	-0.136	0.038	0.003
227.50	0.20	0.05	0.70	0.00	3	8	56.7%	0.078	0.0092	-0.168	0.041	0.003
230.00	0.05	0.00	0.40	-0.25	3	53	53.4%	0.049	0.0067	-0.109	0.028	0.002
235.00	0.26	0.00	0.80	0.00	2	32	60.4%	0.043	0.0054	-0.112	0.026	0.002
240.00	0.42	0.00	0.60	0.32	1	17	63.5%	0.031	0.0039	-0.090	0.020	0.001
245.00	0.37	0.00	0.80	-0.09	1	15	73.4%	0.036	0.0038	-0.116	0.022	0.001
250.00	0.10	0.00	0.45	-0.90	1	21	72.1%	0.021	0.0025	-0.072	0.014	0.001
255.00	0.40	0.00	0.60	0.00	1	4	81.4%	0.024	0.0025	-0.094	0.016	0.001
260.00	0.48	0.00	0.75	0.00	1	1	90.3%	0.027	0.0025	-0.115	0.018	0.001
265.00	0.18	0.00	1.40	0.00	1	21	107.5%	0.043	0.0030	-0.197	0.026	0.002
270.00	1.05	0.00	1.60	0.00	1	12	116.3%	0.045	0.0029	-0.222	0.027	0.002
275.00	0.97	0.00	1.85	0.00	1	1	125.6%	0.048	0.0028	-0.254	0.028	0.002
280.00	2.35	0.00	1.40	0.00	0	1	124.3%	0.037	0.0023	-0.203	0.023	0.001
290.00	0.17	0.00	1.75	0.00	40	54	140.6%	0.041	0.0022	-0.250	0.025	0.001
295.00	0.71	0.00	1.35	0.00	40	54	139.0%	0.032	0.0019	-0.202	0.020	0.001
300.00	0.90	0.00	1.25	0.00	0	1	142.0%	0.029	0.0017	-0.191	0.019	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
165.00	0.15	0.00	0.75	0.00	0	12	80.7%	-0.028	0.0029	-0.104	0.018	-0.001
175.00	0.65	0.00	0.45	0.00	0	10	55.5%	-0.025	0.0037	-0.064	0.016	-0.001
180.00	0.40	0.00	0.40	0.17	3	46	52.3%	-0.046	0.0065	-0.100	0.027	-0.002
185.00	0.25	0.00	0.30	0.00	2	65	39.9%	-0.045	0.0084	-0.075	0.027	-0.002
187.50	0.22	0.00	0.55	-0.31	3	178	40.9%	-0.078	0.0127	-0.117	0.041	-0.003
190.00	0.37	0.25	0.50	-0.13	343	88	34.8%	-0.083	0.0156	-0.104	0.043	-0.003
192.50	0.60	0.35	0.85	-0.20	14	17	34.9%	-0.133	0.0219	-0.147	0.060	-0.005
195.00	0.78	0.40	1.15	-0.30	88	54	32.7%	-0.184	0.0290	-0.170	0.075	-0.007
197.50	1.60	1.15	2.85	-0.30	3	134	42.7%	-0.313	0.0296	-0.295	0.100	-0.013
200.00	2.49	2.25	2.65	0.19	79	92	32.5%	-0.366	0.0413	-0.236	0.106	-0.015
202.50	3.11	3.10	4.20	-0.89	46	49	36.1%	-0.474	0.0393	-0.276	0.112	-0.019
205.00	4.63	4.50	5.00	0.11	103	113	31.2%	-0.586	0.0445	-0.229	0.109	-0.024
207.50	6.30	5.90	8.10	-1.80	109	68	44.4%	-0.631	0.0302	-0.320	0.106	-0.026
210.00	8.20	7.70	10.00	0.42	259	141	46.2%	-0.693	0.0270	-0.308	0.099	-0.029
215.00	12.50	11.60	14.00	-0.12	2	125	48.3%	-0.797	0.0208	-0.253	0.079	-0.034
217.50	15.30	13.70	16.30	0.00	30	32	51.3%	-0.827	0.0178	-0.242	0.072	-0.035
220.00	17.11	16.10	19.30	0.52	7	62	62.6%	-0.813	0.0153	-0.315	0.075	-0.035
222.50	20.55	18.30	21.60	0.00	1	61	65.2%	-0.835	0.0135	-0.302	0.070	-0.037
225.00	22.41	20.70	24.10	0.00	2	57	70.1%	-0.845	0.0121	-0.311	0.067	-0.037
230.00	21.15	25.80	28.70	0.00	1	1	73.5%	-0.881	0.0096	-0.269	0.056	-0.040
235.00	22.96	30.60	34.30	0.00	1	0	52.1%	-0.977	0.0037	-0.030	0.015	-0.044
240.00	31.54	35.60	39.30	0.00	1	0	58.2%	-0.979	0.0030	-0.030	0.014	-0.045
285.00	68.80	80.70	84.30	0.00	0	0	108.2%	-0.986	0.0012	-0.045	0.010	-0.054

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.