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 11, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
164962249,942


TTWO Sep 11, 2026 Exp. - Volume by Strike
Puts
Calls

TTWO Sep 11, 2026 Exp. - Open Interest by Strike

Puts
Calls

TTWO Sep 11, 2026 Exp. - Max Pain @ $240.00

Puts
Calls


TTWO Sep 11, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
340.00 C1.15+187.50%11908-13TTWO260911C00340000
330.00 C0.39-51.25%1108-12TTWO260911C00330000
320.00 C0.31-64.77%5608-21TTWO260911C00320000
315.00 C00%0TTWO260911C00315000
310.00 C0.340%7508-21TTWO260911C00310000
305.00 C1.73+41.80%1108-10TTWO260911C00305000
300.00 C0.20-63.64%74308-25TTWO260911C00300000
295.00 C0.46-82.58%2608-24TTWO260911C00295000
290.00 C1.07-17.69%3408-17TTWO260911C00290000
285.00 C0.68-54.67%5808-25TTWO260911C00285000
280.00 C5.070%2108-10TTWO260911C00280000
275.00 C2.20-59.41%152508-17TTWO260911C00275000
270.00 C1.80-10.00%22008-24TTWO260911C00270000
265.00 C1.85-37.29%52808-24TTWO260911C00265000
262.50 C1.790%1108-25TTWO260911C00262500
260.00 C1.60-27.93%62408-25TTWO260911C00260000
257.50 C00%0TTWO260911C00257500
255.00 C2.70-10.00%243908-25TTWO260911C00255000
252.50 C2.95-13.24%203208-25TTWO260911C00252500
250.00 C3.45-24.51%1812008-25TTWO260911C00250000
247.50 C6.200%1108-24TTWO260911C00247500
245.00 C5.40+1.89%25408-25TTWO260911C00245000
242.50 C9.400%3308-24TTWO260911C00242500
240.00 C9.11-9.35%182208-24TTWO260911C00240000
237.50 C00%0TTWO260911C00237500
235.00 C8.50-8.41%273308-25TTWO260911C00235000
232.50 C10.33+3.30%1208-25TTWO260911C00232500
230.00 C19.900%2108-06TTWO260911C00230000
227.50 C00%0TTWO260911C00227500
225.00 C00%0TTWO260911C00225000
222.50 C00%0TTWO260911C00222500
220.00 C20.41-38.06%1208-06TTWO260911C00220000
217.50 C00%0TTWO260911C00217500
215.00 C00%0TTWO260911C00215000
210.00 C26.00-29.33%1108-25TTWO260911C00210000
205.00 C00%0TTWO260911C00205000
200.00 C40.50+5.19%3908-24TTWO260911C00200000
195.00 C00%0TTWO260911C00195000
190.00 C00%0TTWO260911C00190000
185.00 C00%0TTWO260911C00185000
180.00 C00%0TTWO260911C00180000
175.00 C00%0TTWO260911C00175000
170.00 C00%0TTWO260911C00170000
165.00 C00%0TTWO260911C00165000
160.00 C00%0TTWO260911C00160000
155.00 C79.900%1108-07TTWO260911C00155000
150.00 C00%0TTWO260911C00150000
145.00 C00%0TTWO260911C00145000
140.00 C00%0TTWO260911C00140000
135.00 C00%0TTWO260911C00135000
130.00 C00%0TTWO260911C00130000
Puts
StrikePriceChangeVolOILastContract Name
340.00 P00%0TTWO260911P00340000
330.00 P00%0TTWO260911P00330000
320.00 P00%0TTWO260911P00320000
315.00 P00%0TTWO260911P00315000
310.00 P00%0TTWO260911P00310000
305.00 P00%0TTWO260911P00305000
300.00 P00%0TTWO260911P00300000
295.00 P00%0TTWO260911P00295000
290.00 P00%0TTWO260911P00290000
285.00 P00%0TTWO260911P00285000
280.00 P49.440%1108-06TTWO260911P00280000
275.00 P00%0TTWO260911P00275000
270.00 P00%0TTWO260911P00270000
265.00 P00%0TTWO260911P00265000
262.50 P00%0TTWO260911P00262500
260.00 P00%0TTWO260911P00260000
257.50 P00%0TTWO260911P00257500
255.00 P18.26-9.92%183008-24TTWO260911P00255000
252.50 P00%0TTWO260911P00252500
250.00 P14.95-5.97%91308-21TTWO260911P00250000
247.50 P00%0TTWO260911P00247500
245.00 P11.87+7.91%182508-24TTWO260911P00245000
242.50 P00%0TTWO260911P00242500
240.00 P12.50+56.45%169908-24TTWO260911P00240000
237.50 P10.190%161208-24TTWO260911P00237500
235.00 P9.00+1.47%254408-25TTWO260911P00235000
232.50 P00%0TTWO260911P00232500
230.00 P7.52+109.47%406008-24TTWO260911P00230000
227.50 P6.430%404008-24TTWO260911P00227500
225.00 P4.41-11.80%110608-25TTWO260911P00225000
222.50 P00%0TTWO260911P00222500
220.00 P3.02+28.51%13208-25TTWO260911P00220000
217.50 P00%0TTWO260911P00217500
215.00 P1.78-1.11%1408-25TTWO260911P00215000
210.00 P1.87+114.94%1208-12TTWO260911P00210000
205.00 P0.86+72.00%184108-24TTWO260911P00205000
200.00 P1.60+433.33%426308-21TTWO260911P00200000
195.00 P1.35+365.52%14,36208-13TTWO260911P00195000
190.00 P0.50-73.68%244,83208-07TTWO260911P00190000
185.00 P00%0TTWO260911P00185000
180.00 P0.890%2108-07TTWO260911P00180000
175.00 P0.810%1107-31TTWO260911P00175000
170.00 P0.10-66.67%118708-24TTWO260911P00170000
165.00 P00%0TTWO260911P00165000
160.00 P0.05-16.67%3608-21TTWO260911P00160000
155.00 P00%0TTWO260911P00155000
150.00 P00%0TTWO260911P00150000
145.00 P0.47+46.88%1108-10TTWO260911P00145000
140.00 P00%0TTWO260911P00140000
135.00 P1.120%2208-05TTWO260911P00135000
130.00 P0.360%2208-05TTWO260911P00130000


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