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

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 Aug 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
17528317


TTWO Aug 14, 2026 Exp. - Volume by Strike
Puts
Calls

TTWO Aug 14, 2026 Exp. - Open Interest by Strike

Puts
Calls

TTWO Aug 14, 2026 Exp. - Max Pain @ $250.00

Puts
Calls


TTWO Aug 14, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
330 C2.250%1107-06TTWO260814C00330000
320 C00%0TTWO260814C00320000
315 C00%0TTWO260814C00315000
310 C00%0TTWO260814C00310000
305 C00%0TTWO260814C00305000
300 C2.75-33.41%1907-09TTWO260814C00300000
295 C4.500%1107-02TTWO260814C00295000
290 C3.60-16.67%1307-09TTWO260814C00290000
285 C00%0TTWO260814C00285000
280 C6.20-1.90%202107-09TTWO260814C00280000
275 C00%0TTWO260814C00275000
270 C7.50-25.00%2407-09TTWO260814C00270000
265 C00%0TTWO260814C00265000
260 C16.130%3207-07TTWO260814C00260000
255 C14.900%4407-08TTWO260814C00255000
250 C16.20-6.90%1707-09TTWO260814C00250000
245 C00%0TTWO260814C00245000
240 C17.00-25.11%3207-09TTWO260814C00240000
235 C22.150%141407-09TTWO260814C00235000
230 C34.410%1107-07TTWO260814C00230000
225 C00%0TTWO260814C00225000
220 C00%0TTWO260814C00220000
215 C00%0TTWO260814C00215000
210 C00%0TTWO260814C00210000
205 C00%0TTWO260814C00205000
200 C00%0TTWO260814C00200000
195 C00%0TTWO260814C00195000
190 C00%0TTWO260814C00190000
185 C00%0TTWO260814C00185000
180 C00%0TTWO260814C00180000
175 C00%0TTWO260814C00175000
170 C00%0TTWO260814C00170000
165 C00%0TTWO260814C00165000
160 C00%0TTWO260814C00160000
155 C00%0TTWO260814C00155000
150 C00%0TTWO260814C00150000
145 C00%0TTWO260814C00145000
140 C00%0TTWO260814C00140000
135 C00%0TTWO260814C00135000
130 C00%0TTWO260814C00130000
Puts
StrikePriceChangeVolOILastContract Name
330 P00%0TTWO260814P00330000
320 P00%0TTWO260814P00320000
315 P00%0TTWO260814P00315000
310 P00%0TTWO260814P00310000
305 P00%0TTWO260814P00305000
300 P00%0TTWO260814P00300000
295 P00%0TTWO260814P00295000
290 P00%0TTWO260814P00290000
285 P37.32+18.97%1207-08TTWO260814P00285000
280 P00%0TTWO260814P00280000
275 P00%0TTWO260814P00275000
270 P00%0TTWO260814P00270000
265 P00%0TTWO260814P00265000
260 P17.390%311707-06TTWO260814P00260000
255 P00%0TTWO260814P00255000
250 P14.000%292907-08TTWO260814P00250000
245 P13.50+15.38%53507-09TTWO260814P00245000
240 P8.370%1107-07TTWO260814P00240000
235 P6.920%1107-07TTWO260814P00235000
230 P00%0TTWO260814P00230000
225 P00%0TTWO260814P00225000
220 P3.630%1107-08TTWO260814P00220000
215 P00%0TTWO260814P00215000
210 P1.500%2207-07TTWO260814P00210000
205 P00%0TTWO260814P00205000
200 P0.90-50.00%1207-07TTWO260814P00200000
195 P00%0TTWO260814P00195000
190 P00%0TTWO260814P00190000
185 P00%0TTWO260814P00185000
180 P00%0TTWO260814P00180000
175 P00%0TTWO260814P00175000
170 P00%0TTWO260814P00170000
165 P00%0TTWO260814P00165000
160 P00%0TTWO260814P00160000
155 P00%0TTWO260814P00155000
150 P0.120%101007-06TTWO260814P00150000
145 P00%0TTWO260814P00145000
140 P00%0TTWO260814P00140000
135 P00%0TTWO260814P00135000
130 P00%0TTWO260814P00130000


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