Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

TTWO
Take-Two Interactive Software Inc
stock NASDAQ

Market Open
Aug 26, 2026 2:37:49 PM EDT
234.85USD+0.824%(+1.92)1,279,901
229.20Bid   246.62Ask   17.42Spread
Pre-market
Aug 26, 2026 9:27:30 AM EDT
232.50USD-0.185%(-0.43)5,694
After-hours
Aug 25, 2026 4:55:30 PM EDT
233.06USD+0.041%(+0.10)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028

ITM/OTM for Aug 28, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,6118,3681,2036,527


TTWO Aug 28, 2026 Exp. - Volume by Strike
Puts
Calls

TTWO Aug 28, 2026 Exp. - Open Interest by Strike

Puts
Calls

TTWO Aug 28, 2026 Exp. - Max Pain @ $230.00

Puts
Calls


TTWO Aug 28, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
340.00 C0.05+150.00%933808-25TTWO260828C00340000
330.00 C0.65-13.33%30729808-06TTWO260828C00330000
325.00 C0.050.00%1308-21TTWO260828C00325000
320.00 C1.300%141408-03TTWO260828C00320000
315.00 C1.200%1108-06TTWO260828C00315000
310.00 C0.30-76.92%31508-07TTWO260828C00310000
305.00 C1.35-6.90%102008-05TTWO260828C00305000
300.00 C0.05-50.00%136108-24TTWO260828C00300000
295.00 C0.06-40.00%457108-24TTWO260828C00295000
292.50 C00%0TTWO260828C00292500
290.00 C0.10-86.67%18908-19TTWO260828C00290000
287.50 C00%0TTWO260828C00287500
285.00 C0.55-73.17%1808-17TTWO260828C00285000
282.50 C0.100%10610608-24TTWO260828C00282500
280.00 C0.15-44.44%12158208-25TTWO260828C00280000
277.50 C0.580%1108-21TTWO260828C00277500
275.00 C0.11-80.00%26908-25TTWO260828C00275000
272.50 C0.85-36.09%136008-24TTWO260828C00272500
270.00 C0.05-92.31%914808-24TTWO260828C00270000
267.50 C0.35-67.89%4908-24TTWO260828C00267500
265.00 C0.55-35.29%8116908-24TTWO260828C00265000
262.50 C1.11+122.00%316908-25TTWO260828C00262500
260.00 C0.56-13.85%1622008-25TTWO260828C00260000
257.50 C0.73-12.05%98208-25TTWO260828C00257500
255.00 C0.87-17.14%3323508-25TTWO260828C00255000
252.50 C1.07-27.70%10026808-25TTWO260828C00252500
250.00 C1.35-28.57%5581,74208-25TTWO260828C00250000
247.50 C1.94-18.49%10522408-25TTWO260828C00247500
245.00 C1.77-34.20%5168808-25TTWO260828C00245000
242.50 C2.96-7.50%4915108-25TTWO260828C00242500
240.00 C3.43-18.33%461,85308-25TTWO260828C00240000
237.50 C4.40-30.16%15019108-25TTWO260828C00237500
235.00 C4.80-22.58%6018308-25TTWO260828C00235000
232.50 C6.90-6.38%1308-25TTWO260828C00232500
230.00 C7.92-36.33%232,42908-25TTWO260828C00230000
227.50 C10.40-13.33%2408-25TTWO260828C00227500
225.00 C11.50-10.85%173508-25TTWO260828C00225000
222.50 C15.000%1108-25TTWO260828C00222500
220.00 C16.90-1.52%310008-24TTWO260828C00220000
217.50 C17.300%1108-24TTWO260828C00217500
215.00 C21.00-23.91%1408-24TTWO260828C00215000
212.50 C00%0TTWO260828C00212500
210.00 C00%0TTWO260828C00210000
205.00 C00%0TTWO260828C00205000
200.00 C35.20-13.09%21608-25TTWO260828C00200000
195.00 C56.00+25.28%4608-10TTWO260828C00195000
190.00 C00%0TTWO260828C00190000
185.00 C00%0TTWO260828C00185000
180.00 C58.00-11.14%1208-24TTWO260828C00180000
175.00 C63.200%1108-24TTWO260828C00175000
170.00 C66.900%1108-05TTWO260828C00170000
165.00 C00%0TTWO260828C00165000
160.00 C74.400%1108-07TTWO260828C00160000
155.00 C81.100%2208-07TTWO260828C00155000
150.00 C00%0TTWO260828C00150000
145.00 C00%0TTWO260828C00145000
140.00 C95.750%4208-24TTWO260828C00140000
135.00 C100.750%4208-24TTWO260828C00135000
130.00 C106.500%1108-05TTWO260828C00130000
Puts
StrikePriceChangeVolOILastContract Name
340.00 P00%0TTWO260828P00340000
330.00 P95.920%2008-25TTWO260828P00330000
325.00 P90.940%2008-25TTWO260828P00325000
320.00 P00%0TTWO260828P00320000
315.00 P00%0TTWO260828P00315000
310.00 P76.100%1108-07TTWO260828P00310000
305.00 P71.100%1108-07TTWO260828P00305000
300.00 P67.20+1.20%1208-07TTWO260828P00300000
295.00 P52.700%2008-07TTWO260828P00295000
292.50 P00%0TTWO260828P00292500
290.00 P00%0TTWO260828P00290000
287.50 P00%0TTWO260828P00287500
285.00 P51.50+17.05%1208-07TTWO260828P00285000
282.50 P00%0TTWO260828P00282500
280.00 P41.900%1108-24TTWO260828P00280000
277.50 P00%0TTWO260828P00277500
275.00 P42.600%1108-20TTWO260828P00275000
272.50 P00%0TTWO260828P00272500
270.00 P00%0TTWO260828P00270000
267.50 P00%0TTWO260828P00267500
265.00 P33.400%1108-07TTWO260828P00265000
262.50 P00%0TTWO260828P00262500
260.00 P00%0TTWO260828P00260000
257.50 P12.840%4408-10TTWO260828P00257500
255.00 P21.61+29.79%24308-25TTWO260828P00255000
252.50 P15.10+42.45%21108-13TTWO260828P00252500
250.00 P17.52+4.35%133708-25TTWO260828P00250000
247.50 P11.00-12.42%107008-21TTWO260828P00247500
245.00 P13.10+45.56%1015708-25TTWO260828P00245000
242.50 P10.60-4.25%15708-25TTWO260828P00242500
240.00 P9.72+3.62%15538208-25TTWO260828P00240000
237.50 P8.24+0.49%58508-25TTWO260828P00237500
235.00 P6.73+6.83%6034808-25TTWO260828P00235000
232.50 P4.60-20.00%2626408-25TTWO260828P00232500
230.00 P4.25-13.27%3170108-25TTWO260828P00230000
227.50 P3.50+66.67%54708-25TTWO260828P00227500
225.00 P2.70-10.00%35851008-25TTWO260828P00225000
222.50 P1.82-9.00%2146408-25TTWO260828P00222500
220.00 P1.28-30.81%713408-25TTWO260828P00220000
217.50 P0.85-32.00%113608-25TTWO260828P00217500
215.00 P0.58-31.76%1413408-25TTWO260828P00215000
212.50 P0.510%1108-24TTWO260828P00212500
210.00 P0.63+152.00%11408-25TTWO260828P00210000
205.00 P0.14-30.00%3115508-25TTWO260828P00205000
200.00 P0.05-84.38%368108-25TTWO260828P00200000
195.00 P1.85+94.74%1708-06TTWO260828P00195000
190.00 P0.91+435.29%13,86708-18TTWO260828P00190000
185.00 P0.85-34.62%102307-27TTWO260828P00185000
180.00 P0.05-95.65%1208-10TTWO260828P00180000
175.00 P0.41-72.30%151708-06TTWO260828P00175000
170.00 P0.570%5507-10TTWO260828P00170000
165.00 P0.50+21.95%11008-10TTWO260828P00165000
160.00 P0.30-43.40%25007-29TTWO260828P00160000
155.00 P00%0TTWO260828P00155000
150.00 P00%0TTWO260828P00150000
145.00 P0.21-58.82%1108-03TTWO260828P00145000
140.00 P00%0TTWO260828P00140000
135.00 P0.260%2208-05TTWO260828P00135000
130.00 P0.230%2208-05TTWO260828P00130000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC