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

TTWO
Take-Two Interactive Software Inc
stock NASDAQ

Market Open
Aug 26, 2026 3:01:12 PM EDT
234.16USD+0.528%(+1.23)1,335,060
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 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,07838,57010,70647,456


TTWO Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

TTWO Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

TTWO Sep 18, 2026 Exp. - Max Pain @ $235.00

Puts
Calls


TTWO Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
390.00 C0.030.00%121008-24TTWO260918C00390000
380.00 C0.30-25.00%206708-10TTWO260918C00380000
370.00 C0.80+33.33%17707-29TTWO260918C00370000
360.00 C0.20-77.01%2533908-19TTWO260918C00360000
350.00 C0.10+100.00%101,26108-21TTWO260918C00350000
340.00 C1.90+18.75%119708-06TTWO260918C00340000
330.00 C0.25+66.67%319408-21TTWO260918C00330000
320.00 C0.21-32.26%129208-25TTWO260918C00320000
310.00 C0.25-28.57%107,35408-25TTWO260918C00310000
300.00 C0.29-3.33%2264,81508-25TTWO260918C00300000
290.00 C0.72-28.00%3022,00208-25TTWO260918C00290000
285.00 C0.72-44.62%20020208-25TTWO260918C00285000
280.00 C1.00-15.25%92,24808-25TTWO260918C00280000
275.00 C2.040%1108-24TTWO260918C00275000
270.00 C1.70+1.80%1036,17508-25TTWO260918C00270000
265.00 C3.000%1108-24TTWO260918C00265000
262.50 C3.08-29.84%1208-25TTWO260918C00262500
260.00 C2.80-11.39%8715,57208-25TTWO260918C00260000
257.50 C3.50-18.79%151808-25TTWO260918C00257500
255.00 C3.84-30.18%1208-25TTWO260918C00255000
252.50 C00%0TTWO260918C00252500
250.00 C4.88-9.63%1314,98508-25TTWO260918C00250000
247.50 C00%0TTWO260918C00247500
245.00 C6.30-12.26%1808-25TTWO260918C00245000
242.50 C8.56-16.08%12908-25TTWO260918C00242500
240.00 C7.94-5.48%4732,50508-25TTWO260918C00240000
237.50 C11.000%1108-25TTWO260918C00237500
235.00 C10.50-3.67%151308-25TTWO260918C00235000
232.50 C00%0TTWO260918C00232500
230.00 C13.60-0.37%23,68108-25TTWO260918C00230000
227.50 C00%0TTWO260918C00227500
225.00 C00%0TTWO260918C00225000
222.50 C00%0TTWO260918C00222500
220.00 C21.20+4.85%197208-25TTWO260918C00220000
217.50 C00%0TTWO260918C00217500
215.00 C00%0TTWO260918C00215000
210.00 C27.00-17.18%3860308-24TTWO260918C00210000
205.00 C00%0TTWO260918C00205000
200.00 C35.38-21.38%3410608-24TTWO260918C00200000
195.00 C54.40+28.91%62808-18TTWO260918C00195000
190.00 C57.14+19.54%2510908-17TTWO260918C00190000
185.00 C58.53-16.39%17107-27TTWO260918C00185000
180.00 C58.10-6.02%169608-05TTWO260918C00180000
175.00 C62.00-8.03%1518308-05TTWO260918C00175000
170.00 C76.86+6.65%2510208-17TTWO260918C00170000
165.00 C75.15+2.31%57807-27TTWO260918C00165000
160.00 C85.20+7.30%19408-13TTWO260918C00160000
155.00 C83.00-11.91%310008-07TTWO260918C00155000
150.00 C102.04+14.01%19408-10TTWO260918C00150000
145.00 C91.04-4.22%18108-05TTWO260918C00145000
140.00 C111.23+14.43%17008-10TTWO260918C00140000
135.00 C104.87-1.15%28607-31TTWO260918C00135000
130.00 C121.11+10.50%38508-10TTWO260918C00130000
125.00 C117.29+8.66%98207-27TTWO260918C00125000
120.00 C131.79+7.82%16908-10TTWO260918C00120000
115.00 C116.10-0.34%16606-17TTWO260918C00115000
110.00 C129.50+7.41%18308-07TTWO260918C00110000
105.00 C142.70-1.86%19607-10TTWO260918C00105000
100.00 C152.91+7.00%14308-10TTWO260918C00100000
Puts
StrikePriceChangeVolOILastContract Name
390.00 P00%0TTWO260918P00390000
380.00 P136.90+9.78%1207-10TTWO260918P00380000
370.00 P116.080%1110-02TTWO260918P00370000
360.00 P00%0TTWO260918P00360000
350.00 P110.32+9.34%1121501-21TTWO260918P00350000
340.00 P100.530%11211201-21TTWO260918P00340000
330.00 P00%0TTWO260918P00330000
320.00 P82.330%1105-14TTWO260918P00320000
310.00 P80.10+39.55%101208-06TTWO260918P00310000
300.00 P57.30+16.27%21108-12TTWO260918P00300000
290.00 P42.50+5.99%93008-10TTWO260918P00290000
285.00 P00%0TTWO260918P00285000
280.00 P36.50-6.89%13808-17TTWO260918P00280000
275.00 P00%0TTWO260918P00275000
270.00 P26.55+11.55%198008-14TTWO260918P00270000
265.00 P00%0TTWO260918P00265000
262.50 P00%0TTWO260918P00262500
260.00 P20.50+6.22%237108-17TTWO260918P00260000
257.50 P00%0TTWO260918P00257500
255.00 P00%0TTWO260918P00255000
252.50 P00%0TTWO260918P00252500
250.00 P19.77+0.61%1071208-25TTWO260918P00250000
247.50 P00%0TTWO260918P00247500
245.00 P13.300%2208-24TTWO260918P00245000
242.50 P00%0TTWO260918P00242500
240.00 P13.40+36.73%2681,47308-24TTWO260918P00240000
237.50 P11.10+22.38%344308-25TTWO260918P00237500
235.00 P11.10+1.46%1,7256,90308-25TTWO260918P00235000
232.50 P8.800%232308-25TTWO260918P00232500
230.00 P8.10-5.81%151,33808-25TTWO260918P00230000
227.50 P6.60-10.81%25008-25TTWO260918P00227500
225.00 P6.000%8808-24TTWO260918P00225000
222.50 P5.200%2208-25TTWO260918P00222500
220.00 P4.36-9.73%458008-25TTWO260918P00220000
217.50 P00%0TTWO260918P00217500
215.00 P2.610%5508-24TTWO260918P00215000
210.00 P2.15+4.88%45,55008-25TTWO260918P00210000
205.00 P1.00-39.39%1,7196,91808-25TTWO260918P00205000
200.00 P0.92+15.00%1611,26708-25TTWO260918P00200000
195.00 P0.50+61.29%173208-25TTWO260918P00195000
190.00 P0.20-23.08%139808-25TTWO260918P00190000
185.00 P0.40+100.00%546508-24TTWO260918P00185000
180.00 P0.16+6.67%19,28508-19TTWO260918P00180000
175.00 P0.26+73.33%624508-13TTWO260918P00175000
170.00 P0.06-40.00%27,28308-20TTWO260918P00170000
165.00 P0.10-92.65%2015608-13TTWO260918P00165000
160.00 P0.15+200.00%21,84808-24TTWO260918P00160000
155.00 P1.11+26.14%215408-03TTWO260918P00155000
150.00 P0.100.00%722108-10TTWO260918P00150000
145.00 P0.16-64.44%210008-10TTWO260918P00145000
140.00 P0.050.00%19408-20TTWO260918P00140000
135.00 P0.75+167.86%18507-31TTWO260918P00135000
130.00 P0.15-54.55%110908-20TTWO260918P00130000
125.00 P0.08-52.94%37408-10TTWO260918P00125000
120.00 P0.15-50.00%68707-27TTWO260918P00120000
115.00 P0.11-56.00%310107-17TTWO260918P00115000
110.00 P0.58+23.40%109106-16TTWO260918P00110000
105.00 P0.20-53.49%510407-15TTWO260918P00105000
100.00 P0.40-31.03%58306-16TTWO260918P00100000


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