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

Market Open
Aug 26, 2026 3:00:14 PM EDT
234.15USD+0.524%(+1.22)1,335,048
234.11Bid   246.62Ask   12.51Spread
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 Sep 4, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1223,116692993


TTWO Sep 4, 2026 Exp. - Volume by Strike
Puts
Calls

TTWO Sep 4, 2026 Exp. - Open Interest by Strike

Puts
Calls

TTWO Sep 4, 2026 Exp. - Max Pain @ $237.50

Puts
Calls


TTWO Sep 4, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
340.00 C0.88+46.67%149608-10TTWO260904C00340000
330.00 C1.000%2207-30TTWO260904C00330000
325.00 C00%0TTWO260904C00325000
320.00 C0.18+20.00%5808-21TTWO260904C00320000
315.00 C1.480%3308-06TTWO260904C00315000
310.00 C0.10-50.00%116808-25TTWO260904C00310000
305.00 C2.75+46.28%1408-10TTWO260904C00305000
302.50 C0.690%272108-21TTWO260904C00302500
300.00 C0.200.00%110008-25TTWO260904C00300000
297.50 C00%0TTWO260904C00297500
295.00 C3.000%1108-10TTWO260904C00295000
292.50 C00%0TTWO260904C00292500
290.00 C0.50-66.22%1308-24TTWO260904C00290000
287.50 C00%0TTWO260904C00287500
285.00 C0.30-76.56%3308-20TTWO260904C00285000
282.50 C00%0TTWO260904C00282500
280.00 C0.50-47.37%51508-24TTWO260904C00280000
277.50 C00%0TTWO260904C00277500
275.00 C1.60-68.44%11208-19TTWO260904C00275000
272.50 C1.810%1108-18TTWO260904C00272500
270.00 C0.65-27.78%910308-25TTWO260904C00270000
267.50 C0.90-68.97%103008-25TTWO260904C00267500
265.00 C1.80-8.63%35908-21TTWO260904C00265000
262.50 C1.40-39.13%3908-25TTWO260904C00262500
260.00 C2.25+40.63%212608-25TTWO260904C00260000
257.50 C1.620%2208-25TTWO260904C00257500
255.00 C3.00-41.75%36608-24TTWO260904C00255000
252.50 C2.65-36.90%272708-25TTWO260904C00252500
250.00 C2.50-16.67%80485808-25TTWO260904C00250000
247.50 C5.03-41.58%11308-19TTWO260904C00247500
245.00 C3.89-13.56%2019408-25TTWO260904C00245000
242.50 C5.00+7.76%35208-25TTWO260904C00242500
240.00 C5.04-10.00%2621208-25TTWO260904C00240000
237.50 C6.71-1.32%35037308-25TTWO260904C00237500
235.00 C7.00-12.50%10515508-25TTWO260904C00235000
232.50 C8.500%212108-25TTWO260904C00232500
230.00 C10.70-25.69%14408-25TTWO260904C00230000
227.50 C00%0TTWO260904C00227500
225.00 C13.70-29.53%1808-25TTWO260904C00225000
222.50 C20.900%1108-24TTWO260904C00222500
220.00 C00%0TTWO260904C00220000
217.50 C19.170%2208-25TTWO260904C00217500
215.00 C35.62+9.16%1108-03TTWO260904C00215000
212.50 C00%0TTWO260904C00212500
210.00 C00%0TTWO260904C00210000
207.50 C00%0TTWO260904C00207500
205.00 C49.87+44.76%1308-10TTWO260904C00205000
200.00 C47.80+2.31%1107-30TTWO260904C00200000
195.00 C00%0TTWO260904C00195000
190.00 C00%0TTWO260904C00190000
185.00 C00%0TTWO260904C00185000
180.00 C00%0TTWO260904C00180000
175.00 C69.760%2208-04TTWO260904C00175000
170.00 C75.050%8808-04TTWO260904C00170000
165.00 C72.50-9.49%1308-07TTWO260904C00165000
160.00 C00%0TTWO260904C00160000
155.00 C84.78+0.43%2807-31TTWO260904C00155000
150.00 C93.890%2207-27TTWO260904C00150000
145.00 C98.190%8807-27TTWO260904C00145000
140.00 C103.960%6607-27TTWO260904C00140000
135.00 C106.550%4407-27TTWO260904C00135000
130.00 C00%0TTWO260904C00130000
Puts
StrikePriceChangeVolOILastContract Name
340.00 P102.40-4.30%1108-24TTWO260904P00340000
330.00 P95.700%1008-07TTWO260904P00330000
325.00 P00%0TTWO260904P00325000
320.00 P00%0TTWO260904P00320000
315.00 P00%0TTWO260904P00315000
310.00 P00%0TTWO260904P00310000
305.00 P00%0TTWO260904P00305000
302.50 P00%0TTWO260904P00302500
300.00 P68.300%2107-24TTWO260904P00300000
297.50 P00%0TTWO260904P00297500
295.00 P00%0TTWO260904P00295000
292.50 P00%0TTWO260904P00292500
290.00 P00%0TTWO260904P00290000
287.50 P00%0TTWO260904P00287500
285.00 P51.300%1108-07TTWO260904P00285000
282.50 P00%0TTWO260904P00282500
280.00 P00%0TTWO260904P00280000
277.50 P00%0TTWO260904P00277500
275.00 P42.500%1108-20TTWO260904P00275000
272.50 P00%0TTWO260904P00272500
270.00 P00%0TTWO260904P00270000
267.50 P00%0TTWO260904P00267500
265.00 P00%0TTWO260904P00265000
262.50 P00%0TTWO260904P00262500
260.00 P28.97+69.42%1308-20TTWO260904P00260000
257.50 P00%0TTWO260904P00257500
255.00 P22.25+15.58%11008-24TTWO260904P00255000
252.50 P13.680%1108-21TTWO260904P00252500
250.00 P18.40+0.71%23308-25TTWO260904P00250000
247.50 P12.87+30.00%21608-24TTWO260904P00247500
245.00 P15.29+54.44%45708-24TTWO260904P00245000
242.50 P12.30+31.69%281808-24TTWO260904P00242500
240.00 P11.85+92.68%20417408-24TTWO260904P00240000
237.50 P6.86+36.11%19526608-24TTWO260904P00237500
235.00 P8.00+6.67%9511008-25TTWO260904P00235000
232.50 P6.90-5.87%256608-25TTWO260904P00232500
230.00 P5.20-15.45%1413208-25TTWO260904P00230000
227.50 P4.65+93.75%11208-25TTWO260904P00227500
225.00 P3.86+7.22%410408-25TTWO260904P00225000
222.50 P00%0TTWO260904P00222500
220.00 P2.60+19.82%3420608-25TTWO260904P00220000
217.50 P1.86+5.08%9808-25TTWO260904P00217500
215.00 P1.60-13.04%11011008-25TTWO260904P00215000
212.50 P0.800%4208-24TTWO260904P00212500
210.00 P0.90+80.00%3708-24TTWO260904P00210000
207.50 P00%0TTWO260904P00207500
205.00 P1.16+5.45%11908-25TTWO260904P00205000
200.00 P0.29+93.33%106208-25TTWO260904P00200000
195.00 P0.10+900.00%1508-24TTWO260904P00195000
190.00 P0.10-93.75%1908-14TTWO260904P00190000
185.00 P00%0TTWO260904P00185000
180.00 P0.710%101008-06TTWO260904P00180000
175.00 P0.770%4408-04TTWO260904P00175000
170.00 P0.10-62.96%1020508-24TTWO260904P00170000
165.00 P0.730%4408-04TTWO260904P00165000
160.00 P0.43-57.43%1407-31TTWO260904P00160000
155.00 P00%0TTWO260904P00155000
150.00 P0.45+28.57%1807-31TTWO260904P00150000
145.00 P1.120%6607-27TTWO260904P00145000
140.00 P0.250%6607-27TTWO260904P00140000
135.00 P1.02+264.29%2208-05TTWO260904P00135000
130.00 P0.26-7.14%2208-05TTWO260904P00130000


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