Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

TTWO
Take-Two Interactive Software Inc
stock NASDAQ

At Close
Jul 10, 2026 3:59:57 PM EDT
243.18USD-1.187%(-2.92)2,239,279
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 10, 2026 9:28:30 AM EDT
247.10USD+0.406%(+1.00)2,018
After-hours
Jul 10, 2026 4:28:37 PM EDT
243.48USD+0.123%(+0.30)450
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Jul 10, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,0054,8261,2131,249


TTWO Jul 10, 2026 Exp. - Volume by Strike
Puts
Calls

TTWO Jul 10, 2026 Exp. - Open Interest by Strike

Puts
Calls

TTWO Jul 10, 2026 Exp. - Max Pain @ $245.00

Puts
Calls


TTWO Jul 10, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
335.00 C00%0TTWO260710C00335000
332.50 C00%0TTWO260710C00332500
330.00 C0.50-64.29%34206-24TTWO260710C00330000
327.50 C00%0TTWO260710C00327500
325.00 C00%0TTWO260710C00325000
322.50 C0.350%3306-26TTWO260710C00322500
320.00 C0.15-25.00%3533107-02TTWO260710C00320000
317.50 C00%0TTWO260710C00317500
315.00 C0.05-50.00%303107-07TTWO260710C00315000
312.50 C0.05-50.00%305007-07TTWO260710C00312500
310.00 C0.05-50.00%487207-07TTWO260710C00310000
307.50 C0.200%2207-06TTWO260710C00307500
305.00 C0.10-60.00%1116507-07TTWO260710C00305000
302.50 C0.520%3207-06TTWO260710C00302500
300.00 C0.02-60.00%760807-09TTWO260710C00300000
297.50 C0.25+8.70%2307-06TTWO260710C00297500
295.00 C0.20-88.89%313907-07TTWO260710C00295000
292.50 C0.05-88.89%11707-08TTWO260710C00292500
290.00 C0.13-62.86%213007-07TTWO260710C00290000
287.50 C0.360%2007-06TTWO260710C00287500
285.00 C0.11-63.33%14507-09TTWO260710C00285000
282.50 C0.050.00%2551507-09TTWO260710C00282500
280.00 C0.100.00%1013407-09TTWO260710C00280000
277.50 C0.11-89.00%1029107-08TTWO260710C00277500
275.00 C0.06-70.00%36207-09TTWO260710C00275000
272.50 C0.94-39.35%41307-07TTWO260710C00272500
270.00 C0.10-62.96%1812607-09TTWO260710C00270000
267.50 C0.21-53.33%38107-09TTWO260710C00267500
265.00 C0.10-83.33%3940807-09TTWO260710C00265000
262.50 C0.10-93.75%148007-09TTWO260710C00262500
260.00 C0.75-46.43%1241407-09TTWO260710C00260000
257.50 C0.25-83.22%2417407-09TTWO260710C00257500
255.00 C0.25-90.91%5912507-09TTWO260710C00255000
252.50 C0.59-83.14%155007-09TTWO260710C00252500
250.00 C1.00-77.58%2233407-09TTWO260710C00250000
247.50 C2.41-64.56%921707-09TTWO260710C00247500
245.00 C9.00+5.88%516207-09TTWO260710C00245000
242.50 C5.40-50.00%24207-09TTWO260710C00242500
240.00 C12.41-31.81%214107-09TTWO260710C00240000
237.50 C12.55-38.48%124707-09TTWO260710C00237500
235.00 C16.40-6.29%19407-09TTWO260710C00235000
232.50 C26.61+44.62%1507-07TTWO260710C00232500
230.00 C22.90-20.32%24007-09TTWO260710C00230000
227.50 C20.00+24.84%1406-29TTWO260710C00227500
225.00 C33.44+4.50%14607-07TTWO260710C00225000
222.50 C25.60+53.29%1206-29TTWO260710C00222500
220.00 C32.93+8.68%181707-02TTWO260710C00220000
217.50 C21.100%494906-26TTWO260710C00217500
215.00 C35.71+15.19%310806-30TTWO260710C00215000
212.50 C40.350%2207-09TTWO260710C00212500
210.00 C42.75+15.54%29007-09TTWO260710C00210000
207.50 C49.530%2107-06TTWO260710C00207500
205.00 C47.72-12.21%1407-09TTWO260710C00205000
202.50 C50.12-0.85%1107-09TTWO260710C00202500
200.00 C53.05-10.08%1307-08TTWO260710C00200000
197.50 C60.040%2107-06TTWO260710C00197500
195.00 C62.56+212.80%2107-06TTWO260710C00195000
192.50 C64.15-7.07%1107-08TTWO260710C00192500
190.00 C66.65-6.69%1407-08TTWO260710C00190000
187.50 C00%0TTWO260710C00187500
185.00 C53.90+57.79%161106-26TTWO260710C00185000
180.00 C33.10-18.37%1006-12TTWO260710C00180000
175.00 C00%0TTWO260710C00175000
170.00 C75.01+77.62%34206-23TTWO260710C00170000
165.00 C48.61+2.36%2006-11TTWO260710C00165000
160.00 C59.30-11.09%42006-02TTWO260710C00160000
155.00 C59.590%2006-11TTWO260710C00155000
150.00 C61.100%3006-11TTWO260710C00150000
145.00 C111.08+12.12%2607-06TTWO260710C00145000
140.00 C116.08+30.05%23507-06TTWO260710C00140000
135.00 C122.30+11.22%4607-06TTWO260710C00135000
130.00 C127.300%4207-06TTWO260710C00130000
125.00 C00%0TTWO260710C00125000
120.00 C00%0TTWO260710C00120000
Puts
StrikePriceChangeVolOILastContract Name
335.00 P00%0TTWO260710P00335000
332.50 P00%0TTWO260710P00332500
330.00 P00%0TTWO260710P00330000
327.50 P00%0TTWO260710P00327500
325.00 P00%0TTWO260710P00325000
322.50 P85.400%1006-26TTWO260710P00322500
320.00 P00%0TTWO260710P00320000
317.50 P00%0TTWO260710P00317500
315.00 P00%0TTWO260710P00315000
312.50 P00%0TTWO260710P00312500
310.00 P00%0TTWO260710P00310000
307.50 P00%0TTWO260710P00307500
305.00 P00%0TTWO260710P00305000
302.50 P44.900%1007-08TTWO260710P00302500
300.00 P00%0TTWO260710P00300000
297.50 P00%0TTWO260710P00297500
295.00 P43.19+14.17%41907-08TTWO260710P00295000
292.50 P00%0TTWO260710P00292500
290.00 P00%0TTWO260710P00290000
287.50 P35.20-6.88%102006-30TTWO260710P00287500
285.00 P35.150%12606-30TTWO260710P00285000
282.50 P30.22+1.75%4207-08TTWO260710P00282500
280.00 P00%0TTWO260710P00280000
277.50 P00%0TTWO260710P00277500
275.00 P18.830%31807-06TTWO260710P00275000
272.50 P00%0TTWO260710P00272500
270.00 P14.70-32.26%161507-06TTWO260710P00270000
267.50 P12.60-32.62%153507-06TTWO260710P00267500
265.00 P10.80-20.00%83007-06TTWO260710P00265000
262.50 P7.600%2207-07TTWO260710P00262500
260.00 P12.80+113.33%521207-09TTWO260710P00260000
257.50 P5.00-18.03%225507-07TTWO260710P00257500
255.00 P9.50+96.28%177507-09TTWO260710P00255000
252.50 P6.15+58.51%1512307-09TTWO260710P00252500
250.00 P4.00+32.45%9732807-09TTWO260710P00250000
247.50 P2.91+45.50%279107-09TTWO260710P00247500
245.00 P1.50+28.21%4419207-09TTWO260710P00245000
242.50 P1.06-4.50%265507-09TTWO260710P00242500
240.00 P0.53-7.02%4118207-09TTWO260710P00240000
237.50 P0.10-66.67%137307-09TTWO260710P00237500
235.00 P0.150.00%616907-09TTWO260710P00235000
232.50 P0.20-33.33%106307-07TTWO260710P00232500
230.00 P0.09-40.00%63407-08TTWO260710P00230000
227.50 P0.10-23.08%101507-09TTWO260710P00227500
225.00 P0.40-71.43%21007-02TTWO260710P00225000
222.50 P00%0TTWO260710P00222500
220.00 P0.22+15.79%106307-09TTWO260710P00220000
217.50 P0.20-93.55%101507-02TTWO260710P00217500
215.00 P0.42-73.42%32506-30TTWO260710P00215000
212.50 P00%0TTWO260710P00212500
210.00 P0.03-89.29%58107-08TTWO260710P00210000
207.50 P0.050%2107-07TTWO260710P00207500
205.00 P0.30+100.00%42306-30TTWO260710P00205000
202.50 P0.45-71.88%1106-29TTWO260710P00202500
200.00 P0.05-86.11%12707-07TTWO260710P00200000
197.50 P0.05-80.00%4607-06TTWO260710P00197500
195.00 P0.05-94.12%21007-07TTWO260710P00195000
192.50 P0.05-96.67%2707-07TTWO260710P00192500
190.00 P0.58-75.93%2106-16TTWO260710P00190000
187.50 P00%0TTWO260710P00187500
185.00 P0.90+40.63%29206-16TTWO260710P00185000
180.00 P0.10-84.62%151706-29TTWO260710P00180000
175.00 P0.43-20.37%1006-18TTWO260710P00175000
170.00 P0.12-78.95%21407-09TTWO260710P00170000
165.00 P0.50-25.37%256006-04TTWO260710P00165000
160.00 P0.16-85.71%124007-07TTWO260710P00160000
155.00 P0.29+3.57%350006-09TTWO260710P00155000
150.00 P00%0TTWO260710P00150000
145.00 P0.360%2006-08TTWO260710P00145000
140.00 P0.08-69.23%101506-30TTWO260710P00140000
135.00 P0.100.00%3707-06TTWO260710P00135000
130.00 P0.10-92.91%1107-02TTWO260710P00130000
125.00 P0.100.00%1207-02TTWO260710P00125000
120.00 P00%0TTWO260710P00120000


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