Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $237.55 as of 11/14/2025 3:13:40 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 104.40 | 107.80 | 106.10 | % | 0.82 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 135.00 | % | 0.00 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 170.00 | 64.40 | 68.20 | 66.30 | % | 0.39 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 175.00 | 59.50 | 63.20 | 61.35 | % | 0.35 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 180.00 | 54.60 | 58.30 | 56.45 | % | 0.31 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 185.00 | 50.20 | 53.40 | 51.80 | % | 0.28 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.03 | 11/14/2025 3:59:54 PM EST | |||
| 190.00 | 45.50 | 48.50 | 47.00 | % | 0.25 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.05 | 11/14/2025 3:59:54 PM EST | |||
| 195.00 | 40.40 | 43.70 | 42.05 | % | 0.22 | 0 | 0 | 0.45 | 0.98 | 0.00 | -0.05 | 11/14/2025 3:59:54 PM EST | |||
| 200.00 | 35.70 | 39.00 | 37.35 | % | 0.19 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.06 | 11/14/2025 3:59:54 PM EST | |||
| 205.00 | 30.90 | 34.30 | 32.60 | % | 0.16 | 0 | 0 | 0.39 | 0.94 | 0.01 | -0.07 | 11/14/2025 3:59:54 PM EST | |||
| 210.00 | 26.30 | 29.70 | 28.00 | % | 0.13 | 0 | 0 | 0.36 | 0.90 | 0.01 | -0.08 | 11/14/2025 3:59:54 PM EST | |||
| 215.00 | 21.70 | 25.30 | 23.50 | % | 0.11 | 0 | 0 | 0.34 | 0.86 | 0.01 | -0.09 | 11/14/2025 3:59:54 PM EST | |||
| 220.00 | 17.80 | 21.20 | 19.50 | % | 0.09 | 0 | 0 | 0.24 | 0.81 | 0.01 | -0.10 | 11/14/2025 3:59:54 PM EST | |||
| 225.00 | 13.60 | 17.40 | 15.50 | % | 0.07 | 0 | 0 | 0.23 | 0.74 | 0.02 | -0.11 | 11/14/2025 3:59:54 PM EST | |||
| 230.00 | 10.50 | 14.10 | 12.30 | % | 0.05 | 0 | 0 | 0.24 | 0.65 | 0.02 | -0.11 | 11/14/2025 3:59:54 PM EST | |||
| 235.00 | 8.60 | 10.70 | 9.65 | % | 0.04 | 0 | 0 | 0.25 | 0.56 | 0.02 | -0.11 | 11/14/2025 3:59:54 PM EST | |||
| 240.00 | 5.80 | 8.30 | 7.05 | % | 0.03 | 0 | 0 | 0.24 | 0.47 | 0.02 | -0.11 | 11/14/2025 3:59:54 PM EST | |||
| 245.00 | 4.80 | 6.00 | 5.40 | 5.00 | -1.40 | -21.88% | 0.02 | 1 | 1 | 0.25 | 0.38 | 0.02 | -0.10 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 250.00 | 2.00 | 4.80 | 3.40 | % | 0.01 | 0 | 0 | 0.23 | 0.30 | 0.02 | -0.09 | 11/14/2025 3:59:54 PM EST | |||
| 255.00 | 1.90 | 3.60 | 2.75 | % | 0.01 | 0 | 0 | 0.25 | 0.23 | 0.01 | -0.08 | 11/14/2025 3:59:54 PM EST | |||
| 260.00 | 0.75 | 3.10 | 1.93 | % | 0.01 | 0 | 0 | 0.25 | 0.17 | 0.01 | -0.07 | 11/14/2025 3:59:54 PM EST | |||
| 265.00 | 0.85 | 2.05 | 1.45 | % | 0.01 | 0 | 0 | 0.26 | 0.13 | 0.01 | -0.05 | 11/14/2025 3:59:54 PM EST | |||
| 270.00 | 0.55 | 2.95 | 1.75 | % | 0.01 | 0 | 0 | 0.30 | 0.09 | 0.01 | -0.04 | 11/14/2025 3:59:54 PM EST | |||
| 275.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.38 | 0.06 | 0.01 | -0.03 | 11/14/2025 3:59:54 PM EST | |||
| 280.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.40 | 0.04 | 0.00 | -0.02 | 11/14/2025 3:59:54 PM EST | |||
| 285.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.02 | 11/14/2025 3:59:54 PM EST | |||
| 290.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 295.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 300.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 305.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 315.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 320.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 325.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 330.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 335.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 340.00 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 345.00 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 350.00 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.03 | 11/14/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.05 | 11/14/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.36 | -0.02 | 0.00 | -0.05 | 11/14/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.32 | -0.04 | 0.00 | -0.06 | 11/14/2025 3:59:54 PM EST | |||
| 205.00 | 0.30 | 1.15 | 0.73 | % | 0.00 | 0 | 0 | 0.27 | -0.06 | 0.01 | -0.07 | 11/14/2025 3:59:54 PM EST | |||
| 210.00 | 0.15 | 1.60 | 0.88 | % | 0.00 | 0 | 0 | 0.23 | -0.10 | 0.01 | -0.08 | 11/14/2025 3:59:54 PM EST | |||
| 215.00 | 0.95 | 2.20 | 1.58 | % | 0.01 | 0 | 0 | 0.25 | -0.14 | 0.01 | -0.09 | 11/14/2025 3:59:54 PM EST | |||
| 220.00 | 2.25 | 3.10 | 2.68 | % | 0.01 | 0 | 0 | 0.26 | -0.19 | 0.01 | -0.10 | 11/14/2025 3:59:54 PM EST | |||
| 225.00 | 1.85 | 4.40 | 3.13 | % | 0.01 | 0 | 0 | 0.23 | -0.26 | 0.02 | -0.11 | 11/14/2025 3:59:54 PM EST | |||
| 230.00 | 4.50 | 6.50 | 5.50 | % | 0.02 | 0 | 0 | 0.25 | -0.35 | 0.02 | -0.11 | 11/14/2025 3:59:54 PM EST | |||
| 235.00 | 5.90 | 8.20 | 7.05 | % | 0.03 | 0 | 0 | 0.23 | -0.44 | 0.02 | -0.11 | 11/14/2025 3:59:54 PM EST | |||
| 240.00 | 9.30 | 11.40 | 10.35 | % | 0.04 | 0 | 0 | 0.25 | -0.53 | 0.02 | -0.11 | 11/14/2025 3:59:54 PM EST | |||
| 245.00 | 12.50 | 14.90 | 13.70 | % | 0.06 | 0 | 0 | 0.25 | -0.62 | 0.02 | -0.10 | 11/14/2025 3:59:54 PM EST | |||
| 250.00 | 16.20 | 18.80 | 17.50 | % | 0.07 | 0 | 0 | 0.26 | -0.70 | 0.02 | -0.09 | 11/14/2025 3:59:54 PM EST | |||
| 255.00 | 19.30 | 22.70 | 21.00 | % | 0.08 | 0 | 0 | 0.32 | -0.77 | 0.01 | -0.08 | 11/14/2025 3:59:54 PM EST | |||
| 260.00 | 23.70 | 27.00 | 25.35 | % | 0.10 | 0 | 0 | 0.33 | -0.83 | 0.01 | -0.07 | 11/14/2025 3:59:54 PM EST | |||
| 265.00 | 28.30 | 31.60 | 29.95 | % | 0.11 | 0 | 0 | 0.35 | -0.87 | 0.01 | -0.05 | 11/14/2025 3:59:54 PM EST | |||
| 270.00 | 33.20 | 36.90 | 35.05 | % | 0.13 | 0 | 0 | 0.39 | -0.91 | 0.01 | -0.04 | 11/14/2025 3:59:54 PM EST | |||
| 275.00 | 38.10 | 41.40 | 39.75 | % | 0.14 | 0 | 0 | 0.40 | -0.94 | 0.01 | -0.03 | 11/14/2025 3:59:54 PM EST | |||
| 280.00 | 43.00 | 46.80 | 44.90 | % | 0.16 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.02 | 11/14/2025 3:59:54 PM EST | |||
| 285.00 | 47.90 | 52.10 | 50.00 | % | 0.18 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.02 | 11/14/2025 3:59:54 PM EST | |||
| 290.00 | 53.00 | 57.00 | 55.00 | % | 0.19 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 295.00 | 58.10 | 62.00 | 60.05 | % | 0.20 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 300.00 | 63.10 | 67.00 | 65.05 | % | 0.22 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 305.00 | 68.10 | 72.00 | 70.05 | % | 0.23 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 310.00 | 73.00 | 77.00 | 75.00 | % | 0.24 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 315.00 | 78.10 | 81.30 | 79.70 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 320.00 | 83.10 | 86.50 | 84.80 | % | 0.27 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 325.00 | 88.10 | 91.50 | 89.80 | % | 0.28 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 330.00 | 93.10 | 96.30 | 94.70 | % | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 335.00 | 98.10 | 101.30 | 99.70 | % | 0.30 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 340.00 | % | 0.00 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 345.00 | % | 0.00 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 350.00 | % | 0.00 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST |