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 3:01:12 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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,77923,8082,4319,461


TTWO Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

TTWO Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

TTWO Jan 15, 2027 Exp. - Max Pain @ $240.00

Puts
Calls


TTWO Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
390 C2.75-2.83%15261508-25TTWO270115C00390000
380 C3.00-9.09%534008-20TTWO270115C00380000
370 C3.600.00%220708-24TTWO270115C00370000
360 C4.50-4.26%118508-24TTWO270115C00360000
350 C4.56+30.29%162408-25TTWO270115C00350000
340 C5.50+12.24%731,15908-25TTWO270115C00340000
330 C6.30-3.08%181,11708-25TTWO270115C00330000
320 C7.35-2.00%2148,45608-25TTWO270115C00320000
310 C8.40-14.29%1058108-25TTWO270115C00310000
300 C10.00+1.01%2192,84108-25TTWO270115C00300000
290 C12.42-18.29%201,30708-24TTWO270115C00290000
280 C14.20+4.41%22,03108-25TTWO270115C00280000
270 C17.15-0.35%111,60108-25TTWO270115C00270000
260 C19.35-7.86%81,05308-25TTWO270115C00260000
250 C22.40-0.44%161,15808-25TTWO270115C00250000
240 C27.23+0.85%1453308-25TTWO270115C00240000
230 C30.00-6.25%1549308-25TTWO270115C00230000
220 C36.00-12.83%131708-24TTWO270115C00220000
210 C46.50+0.87%517608-20TTWO270115C00210000
200 C47.95-2.14%127808-25TTWO270115C00200000
195 C53.00-4.50%12607-24TTWO270115C00195000
190 C53.50-11.28%111808-25TTWO270115C00190000
185 C59.00-26.54%13008-24TTWO270115C00185000
180 C74.50-4.49%103708-14TTWO270115C00180000
175 C85.00+25.00%37308-10TTWO270115C00175000
170 C81.58-10.34%11608-17TTWO270115C00170000
165 C78.80-16.81%31808-20TTWO270115C00165000
160 C99.27+6.86%12608-10TTWO270115C00160000
155 C92.50+26.71%2805-21TTWO270115C00155000
150 C101.75+4.31%310808-14TTWO270115C00150000
145 C102.23-0.75%1708-04TTWO270115C00145000
140 C90.30-5.94%31405-26TTWO270115C00140000
135 C111.60+36.26%1105-19TTWO270115C00135000
130 C123.00+4.15%1207-29TTWO270115C00130000
125 C87.46+4.38%2202-12TTWO270115C00125000
120 C133.50+27.14%3706-29TTWO270115C00120000
115 C131.80+60.15%1205-22TTWO270115C00115000
110 C146.80+14.60%1108-10TTWO270115C00110000
105 C00%0TTWO270115C00105000
100 C138.87-1.51%11508-25TTWO270115C00100000
95 C111.09-29.79%1104-02TTWO270115C00095000
90 C167.90+138.29%2209-23TTWO270115C00090000
85 C00%0TTWO270115C00085000
80 C00%0TTWO270115C00080000
75 C155.31-3.81%1105-12TTWO270115C00075000
Puts
StrikePriceChangeVolOILastContract Name
390 P181.900%1003-10TTWO270115P00390000
380 P00%0TTWO270115P00380000
370 P136.98+18.85%1111-10TTWO270115P00370000
360 P126.77+18.87%1211-10TTWO270115P00360000
350 P117.77+19.87%1211-10TTWO270115P00350000
340 P131.42+37.40%1104-23TTWO270115P00340000
330 P117.50+22.27%117106-03TTWO270115P00330000
320 P119.33+2.42%1203-23TTWO270115P00320000
310 P65.63-26.37%1110-20TTWO270115P00310000
300 P71.44-1.33%15108-07TTWO270115P00300000
290 P72.00+1.41%31706-17TTWO270115P00290000
280 P49.60-11.74%86007-28TTWO270115P00280000
270 P37.80-11.89%713908-10TTWO270115P00270000
260 P33.40+1.21%142608-14TTWO270115P00260000
250 P29.60-7.21%1480908-21TTWO270115P00250000
240 P24.30-4.33%1574908-21TTWO270115P00240000
230 P20.20+6.88%199308-24TTWO270115P00230000
220 P18.51+8.88%21,04708-25TTWO270115P00220000
210 P14.30+24.35%257208-25TTWO270115P00210000
200 P11.09+5.62%938608-25TTWO270115P00200000
195 P9.70+12.79%2143008-25TTWO270115P00195000
190 P8.40+10.53%2324008-25TTWO270115P00190000
185 P7.10+35.24%1927208-25TTWO270115P00185000
180 P5.90+8.46%1919408-25TTWO270115P00180000
175 P3.89-22.20%531708-10TTWO270115P00175000
170 P3.50-27.54%611708-12TTWO270115P00170000
165 P5.00-20.38%16307-06TTWO270115P00165000
160 P2.70+13.92%111,25708-20TTWO270115P00160000
155 P2.00-37.50%53008-20TTWO270115P00155000
150 P1.65+3.12%166508-20TTWO270115P00150000
145 P1.60+23.08%207608-25TTWO270115P00145000
140 P1.87-32.00%709408-05TTWO270115P00140000
135 P1.10-55.10%12908-11TTWO270115P00135000
130 P2.15-18.87%11807-10TTWO270115P00130000
125 P1.60-44.83%24907-22TTWO270115P00125000
120 P1.75-12.50%12807-13TTWO270115P00120000
115 P0.64-72.17%13908-18TTWO270115P00115000
110 P2.05-31.67%14706-02TTWO270115P00110000
105 P2.36+0.85%2406-26TTWO270115P00105000
100 P1.13+6.60%22,28706-30TTWO270115P00100000
95 P0.31+24.00%12408-14TTWO270115P00095000
90 P1.60+14.29%101602-04TTWO270115P00090000
85 P1.30-35.00%15704-30TTWO270115P00085000
80 P0.80-30.43%24906-01TTWO270115P00080000
75 P0.67-46.40%106106-01TTWO270115P00075000


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