ZARR

TTWO

TTWO

Take-Two Interactive Software, Inc. 202.98 -1.6%

NasdaqGS · USD · CIK 0000946581 · on your list since 19 SEPT 19 SEPT 205.45 -1.2%

VOL 2.3M · 20D AVG 2.7M · NEXT: none known

OPTIONS

2026-09-25 (7d)
Strike	Call			Put			IV
Strike	Bid	Mid	Ask	Bid	Mid	Ask	IV
192.50	12.70	13.75	14.80	0.20	0.65	1.10	40.7%
195.00	10.60	11.90	13.20	0.40	0.63	0.85	44.3%
197.50	11.70	12.90	14.10	0.20	0.53	0.85	43.4%
200.00	9.40	10.50	11.60	0.40	0.63	0.85	39.1%
202.50	6.90	8.50	10.10	0.70	0.97	1.25	41.0%
205.00	5.60	6.75	7.90	1.30	1.57	1.85	42.8%
207.50	4.10	5.20	6.30	2.10	2.48	2.85	43.6%
210.00	3.30	3.70	4.10	2.95	3.42	3.90	42.0%
212.50	2.25	3.08	3.90	3.70	4.65	5.60	47.6%
215.00	1.10	1.70	2.30	5.90	7.25	8.60	41.3%
217.50	0.90	1.10	1.30	7.10	8.45	9.80	41.4%
220.00	0.55	0.70	0.85	9.40	10.65	11.90	41.8%
222.50	0.35	0.47	0.60	11.60	12.95	14.30	43.4%

2026-10-02 (10d)
Strike	Call			Put			IV
Strike	Bid	Mid	Ask	Bid	Mid	Ask	IV
192.50	13.70	14.80	15.90	0.70	1.02	1.35	46.3%
195.00	11.90	13.30	14.70	0.50	0.97	1.45	45.8%
197.50	9.80	11.25	12.70	1.05	1.65	2.25	44.1%
200.00	7.90	9.00	10.10	1.20	1.80	2.40	39.6%
202.50	5.80	7.40	9.00	2.20	2.75	3.30	39.8%
205.00	4.60	6.20	7.80	3.50	4.30	5.10	41.7%
207.50	3.20	4.55	5.90	4.00	5.25	6.50	38.5%
210.00	2.45	3.33	4.20	6.30	7.10	7.90	37.1%
212.50	2.50	2.85	3.20	7.30	8.65	10.00	40.3%
215.00	1.60	2.10	2.60	9.10	10.35	11.60	40.0%
217.50	0.60	1.65	2.70	10.30	11.85	13.40	41.1%
220.00	0.25	0.85	1.45	13.20	14.05	14.90	36.6%

2026-10-16 (28d)
Strike	Call			Put			IV
Strike	Bid	Mid	Ask	Bid	Mid	Ask	IV
180.00	26.00	27.15	28.30	0.50	0.90	1.30	40.3%
185.00	21.90	23.15	24.40	0.90	1.20	1.50	41.9%
190.00	17.30	18.65	20.00	1.65	2.08	2.50	38.1%
195.00	14.00	15.20	16.40	2.80	3.40	4.00	38.9%
200.00	10.90	12.05	13.20	4.40	4.90	5.40	38.9%
210.00	6.00	6.30	6.60	9.80	10.20	10.60	35.4%
220.00	3.10	3.30	3.50	16.60	17.10	17.60	36.3%
230.00	1.30	1.63	1.95	23.60	24.85	26.10	37.1%
240.00	0.70	0.88	1.05	33.20	34.40	35.60	39.2%
250.00	0.30	0.40	0.50	42.60	44.25	45.90	39.8%
260.00	0.20	0.25	0.30	52.70	54.50	56.30	42.6%

2026-10-23 (30d)
Strike	Call			Put			IV
Strike	Bid	Mid	Ask	Bid	Mid	Ask	IV
180.00	27.20	28.65	30.10	0.25	0.75	1.25	44.4%
185.00	22.30	24.00	25.70	0.80	1.40	2.00	40.6%
190.00	18.20	19.55	20.90	2.05	2.27	2.50	37.4%
195.00	15.10	16.40	17.70	2.25	3.52	4.80	40.0%
200.00	11.20	12.80	14.40	3.80	5.25	6.70	38.1%
205.00	8.20	9.95	11.70	6.10	7.55	9.00	37.8%
210.00	6.30	7.70	9.10	9.80	10.80	11.80	38.2%
215.00	4.10	5.90	7.70	11.90	13.35	14.80	38.8%
220.00	4.00	4.25	4.50	14.90	16.50	18.10	38.3%
225.00	2.20	3.30	4.40	18.90	20.45	22.00	39.6%
230.00	0.85	2.33	3.80	23.10	24.75	26.40	39.4%
235.00	1.85	2.25	2.65	25.30	26.80	28.30	38.4%

WED 23 SEPT
TUE 22 SEPT
FRI 18 SEPT CLOSE 205.45 -2.5% VOL 2.1×
THU 17 SEPT CLOSE 210.62 -0.6% VOL 1.0×
WED 16 SEPT CLOSE 211.81 -0.0% VOL 0.8×
TUE 15 SEPT CLOSE 211.91 -4.9% VOL 1.0×
MON 14 SEPT CLOSE 222.91 +3.5% VOL 0.9×
FRI 11 SEPT CLOSE 215.47 -0.7% VOL 0.5×
THU 10 SEPT CLOSE 216.96 +2.8% VOL 1.0×
WED 09 SEPT CLOSE 211.14 -1.0% VOL 0.8×
TUE 08 SEPT CLOSE 213.29 -0.7% VOL 1.0×
FRI 04 SEPT CLOSE 214.69 +0.3% VOL 0.8×
THU 03 SEPT CLOSE 214.13 -0.9% VOL 1.0×
WED 02 SEPT CLOSE 216.14 -0.2% VOL 0.9×
TUE 01 SEPT CLOSE 216.68 -1.4% VOL 1.0×
MON 31 AUG CLOSE 219.70 -6.7% VOL 2.8×
FRI 28 AUG CLOSE 235.39 +1.0% VOL 1.6×
THU 27 AUG CLOSE 233.00 -0.2% VOL 1.9×
WED 26 AUG CLOSE 233.45 +0.2% VOL 0.9×
TUE 25 AUG CLOSE 232.93 -0.2% VOL 0.7×
MON 24 AUG CLOSE 233.50 -2.6% VOL 1.2×
FRI 21 AUG CLOSE 239.62 -0.2% VOL 0.7×
THU 20 AUG CLOSE 240.15 +1.3% VOL 1.1×
WED 19 AUG CLOSE 237.04 -2.2% VOL 1.2×
TUE 18 AUG CLOSE 242.40 +0.3% VOL 0.9×
MON 17 AUG CLOSE 241.61 -2.2% VOL 0.8×
FRI 14 AUG CLOSE 246.95 +2.1% VOL 0.5×
THU 13 AUG CLOSE 241.91 -0.4% VOL 0.8×
WED 12 AUG CLOSE 243.00 -3.0% VOL 0.9×
TUE 11 AUG CLOSE 250.50 -1.2% VOL 1.2×