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

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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,31018,5871,3938,188


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 C7.09+7.42%276707-09TTWO270115C00390000
380 C9.20+33.33%134507-09TTWO270115C00380000
370 C8.94+12.45%121207-09TTWO270115C00370000
360 C8.84-28.71%118207-09TTWO270115C00360000
350 C11.40-2.15%661907-09TTWO270115C00350000
340 C11.90-8.11%541,34407-09TTWO270115C00340000
330 C13.60-20.47%1489007-09TTWO270115C00330000
320 C14.90-11.57%57,31407-09TTWO270115C00320000
310 C18.95-11.98%652607-08TTWO270115C00310000
300 C18.89-10.26%191,78907-09TTWO270115C00300000
290 C21.95-8.54%171,25307-09TTWO270115C00290000
280 C26.50-4.06%1482707-09TTWO270115C00280000
270 C27.55-11.78%1060607-09TTWO270115C00270000
260 C32.00-10.61%1190407-09TTWO270115C00260000
250 C36.00-9.21%101,00907-09TTWO270115C00250000
240 C40.20-8.64%3251907-09TTWO270115C00240000
230 C47.60-12.01%1138007-09TTWO270115C00230000
220 C53.30-11.17%2836907-09TTWO270115C00220000
210 C57.20-15.11%122307-09TTWO270115C00210000
200 C66.29-2.87%1228307-09TTWO270115C00200000
195 C78.20+6.74%13307-07TTWO270115C00195000
190 C74.60-9.02%1114007-08TTWO270115C00190000
185 C80.32+31.67%13007-08TTWO270115C00185000
180 C83.69-4.22%14807-08TTWO270115C00180000
175 C89.20+14.21%17707-06TTWO270115C00175000
170 C100.90+26.60%11607-07TTWO270115C00170000
165 C60.46-16.38%12006-08TTWO270115C00165000
160 C64.06-9.34%1706-08TTWO270115C00160000
155 C92.50+26.71%2805-21TTWO270115C00155000
150 C106.70+8.55%210306-29TTWO270115C00150000
145 C103.00-0.43%1606-18TTWO270115C00145000
140 C90.30-5.94%31405-26TTWO270115C00140000
135 C111.60+36.26%1105-19TTWO270115C00135000
130 C118.10-16.58%2205-22TTWO270115C00130000
125 C87.46+4.38%2202-12TTWO270115C00125000
120 C133.50+27.14%3706-29TTWO270115C00120000
115 C131.80+60.15%1205-22TTWO270115C00115000
110 C143.300%1106-22TTWO270115C00110000
105 C00%0TTWO270115C00105000
100 C149.00+4.20%11506-29TTWO270115C00100000
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 P71.25-6.00%15106-23TTWO270115P00300000
290 P72.00+1.41%31706-17TTWO270115P00290000
280 P49.30+6.25%46007-09TTWO270115P00280000
270 P42.90+7.79%513207-09TTWO270115P00270000
260 P37.00+4.23%319807-09TTWO270115P00260000
250 P32.20-1.83%4475507-02TTWO270115P00250000
240 P26.40-6.05%2041407-08TTWO270115P00240000
230 P23.20-23.43%567106-30TTWO270115P00230000
220 P18.00+2.27%2143207-09TTWO270115P00220000
210 P14.81+4.15%432607-09TTWO270115P00210000
200 P11.60+9.43%518607-08TTWO270115P00200000
195 P9.48-16.11%241107-07TTWO270115P00195000
190 P8.38-17.84%124407-07TTWO270115P00190000
185 P9.02-20.88%229107-01TTWO270115P00185000
180 P7.29-8.53%117907-09TTWO270115P00180000
175 P9.500.00%132706-26TTWO270115P00175000
170 P6.10-23.75%15607-01TTWO270115P00170000
165 P5.00-20.38%16307-06TTWO270115P00165000
160 P4.36-41.48%121,26407-09TTWO270115P00160000
155 P7.800.00%3706-11TTWO270115P00155000
150 P4.51+19.95%1752807-02TTWO270115P00150000
145 P3.00-6.25%15707-08TTWO270115P00145000
140 P2.95-19.18%102506-29TTWO270115P00140000
135 P3.30-6.52%152806-26TTWO270115P00135000
130 P2.65-18.71%11806-18TTWO270115P00130000
125 P2.90+5.45%54905-28TTWO270115P00125000
120 P2.00+48.15%12707-01TTWO270115P00120000
115 P2.30-4.17%13906-02TTWO270115P00115000
110 P2.05-31.67%14706-02TTWO270115P00110000
105 P2.36+0.85%2406-26TTWO270115P00105000
100 P1.13+6.60%22,28706-30TTWO270115P00100000
95 P1.20-44.19%12506-22TTWO270115P00095000
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