Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $241.47 as of 12/12/2025 10:31:30 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 | 110.50 | 114.20 | 112.35 | % | 0.86 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 135.00 | 105.60 | 109.30 | 107.45 | % | 0.80 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 140.00 | 100.60 | 104.30 | 102.45 | % | 0.73 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 145.00 | 95.60 | 99.40 | 97.50 | % | 0.67 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 150.00 | 90.70 | 94.40 | 92.55 | % | 0.62 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 155.00 | 85.70 | 89.40 | 87.55 | % | 0.56 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 160.00 | 80.70 | 84.50 | 82.60 | % | 0.52 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 165.00 | 75.80 | 79.50 | 77.65 | % | 0.47 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 170.00 | 70.80 | 74.50 | 72.65 | % | 0.43 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 175.00 | 65.90 | 69.60 | 67.75 | % | 0.39 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 180.00 | 60.90 | 64.60 | 62.75 | % | 0.35 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 185.00 | 56.00 | 59.70 | 57.85 | % | 0.31 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 190.00 | 51.00 | 54.80 | 52.90 | % | 0.28 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 195.00 | 46.10 | 49.50 | 47.80 | % | 0.25 | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.02 | 12/12/2025 3:59:56 PM EST | |||
| 200.00 | 42.10 | 44.70 | 43.40 | % | 0.22 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.03 | 12/12/2025 3:59:56 PM EST | |||
| 205.00 | 36.90 | 40.00 | 38.45 | % | 0.19 | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.03 | 12/12/2025 3:59:56 PM EST | |||
| 210.00 | 31.50 | 35.30 | 33.40 | % | 0.16 | 0 | 0 | 0.46 | 0.95 | 0.00 | -0.03 | 12/12/2025 3:59:56 PM EST | |||
| 215.00 | 27.50 | 30.50 | 29.00 | % | 0.13 | 0 | 0 | 0.33 | 0.92 | 0.01 | -0.04 | 12/12/2025 3:59:56 PM EST | |||
| 220.00 | 22.20 | 25.90 | 24.05 | % | 0.11 | 0 | 0 | 0.27 | 0.88 | 0.01 | -0.06 | 12/12/2025 3:59:56 PM EST | |||
| 225.00 | 17.90 | 21.60 | 19.75 | % | 0.09 | 0 | 0 | 0.27 | 0.83 | 0.01 | -0.07 | 12/12/2025 3:59:56 PM EST | |||
| 230.00 | 14.00 | 17.60 | 15.80 | % | 0.07 | 0 | 0 | 0.26 | 0.76 | 0.02 | -0.08 | 12/12/2025 3:59:56 PM EST | |||
| 235.00 | 10.30 | 13.40 | 11.85 | % | 0.05 | 0 | 0 | 0.23 | 0.67 | 0.02 | -0.10 | 12/12/2025 3:59:56 PM EST | |||
| 240.00 | 7.30 | 10.00 | 8.65 | 14.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.22 | 0.57 | 0.02 | -0.10 | 12/4/2025 | 12/12/2025 3:59:56 PM EST |
| 245.00 | 5.10 | 7.60 | 6.35 | % | 0.03 | 0 | 0 | 0.22 | 0.47 | 0.02 | -0.11 | 12/12/2025 3:59:56 PM EST | |||
| 250.00 | 4.30 | 6.60 | 5.45 | % | 0.02 | 0 | 0 | 0.25 | 0.38 | 0.02 | -0.10 | 12/12/2025 3:59:56 PM EST | |||
| 255.00 | 2.60 | 4.00 | 3.30 | % | 0.01 | 0 | 0 | 0.23 | 0.30 | 0.02 | -0.09 | 12/12/2025 3:59:56 PM EST | |||
| 260.00 | 1.70 | 2.55 | 2.13 | 4.29 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.23 | 0.22 | 0.02 | -0.08 | 12/8/2025 | 12/12/2025 3:59:56 PM EST |
| 265.00 | 1.00 | 1.95 | 1.48 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | 0.16 | 0.01 | -0.07 | 12/10/2025 | 12/12/2025 3:59:56 PM EST |
| 270.00 | 0.50 | 1.55 | 1.03 | % | 0.00 | 0 | 0 | 0.23 | 0.12 | 0.01 | -0.05 | 12/12/2025 3:59:56 PM EST | |||
| 275.00 | 0.30 | 1.20 | 0.75 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.24 | 0.08 | 0.01 | -0.04 | 12/10/2025 | 12/12/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.40 | 0.04 | 0.00 | -0.02 | 12/12/2025 3:59:56 PM EST | |||
| 285.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.02 | 12/12/2025 3:59:56 PM EST | |||
| 290.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.37 | 0.02 | 0.00 | -0.01 | 12/11/2025 | 12/12/2025 3:59:56 PM EST |
| 295.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 300.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 305.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 310.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 315.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 320.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 325.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 335.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 345.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.02 | 12/12/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.03 | 12/12/2025 3:59:56 PM EST | |||
| 205.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.33 | -0.03 | 0.00 | -0.03 | 12/12/2025 3:59:56 PM EST | |||
| 210.00 | 0.35 | 0.75 | 0.55 | % | 0.00 | 0 | 0 | 0.27 | -0.05 | 0.00 | -0.03 | 12/12/2025 3:59:56 PM EST | |||
| 215.00 | 0.65 | 1.00 | 0.83 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.26 | -0.08 | 0.01 | -0.04 | 12/11/2025 | 12/12/2025 3:59:56 PM EST |
| 220.00 | 0.95 | 1.40 | 1.18 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.24 | -0.12 | 0.01 | -0.06 | 12/9/2025 | 12/12/2025 3:59:56 PM EST |
| 225.00 | 1.45 | 2.00 | 1.73 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 2,458 | 0.23 | -0.17 | 0.01 | -0.07 | 12/11/2025 | 12/12/2025 3:59:56 PM EST |
| 230.00 | 1.75 | 4.00 | 2.88 | % | 0.01 | 0 | 0 | 0.23 | -0.24 | 0.02 | -0.08 | 12/12/2025 3:59:56 PM EST | |||
| 235.00 | 2.20 | 4.60 | 3.40 | % | 0.01 | 0 | 0 | 0.20 | -0.33 | 0.02 | -0.10 | 12/12/2025 3:59:56 PM EST | |||
| 240.00 | 5.90 | 6.50 | 6.20 | 3.68 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.23 | -0.43 | 0.02 | -0.10 | 12/10/2025 | 12/12/2025 3:59:56 PM EST |
| 245.00 | 7.70 | 9.50 | 8.60 | 7.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.23 | -0.53 | 0.02 | -0.11 | 12/4/2025 | 12/12/2025 3:59:56 PM EST |
| 250.00 | 10.70 | 13.60 | 12.15 | % | 0.05 | 0 | 0 | 0.24 | -0.62 | 0.02 | -0.10 | 12/12/2025 3:59:56 PM EST | |||
| 255.00 | 14.40 | 16.00 | 15.20 | 15.09 | % | 0.06 | 1 | 0 | 0.23 | -0.70 | 0.02 | -0.09 | 12/12/2025 | 12/12/2025 3:59:56 PM EST | |
| 260.00 | 17.60 | 20.90 | 19.25 | % | 0.07 | 0 | 0 | 0.30 | -0.78 | 0.02 | -0.08 | 12/12/2025 3:59:56 PM EST | |||
| 265.00 | 21.90 | 25.70 | 23.80 | % | 0.09 | 0 | 0 | 0.34 | -0.84 | 0.01 | -0.07 | 12/12/2025 3:59:56 PM EST | |||
| 270.00 | 26.60 | 29.70 | 28.15 | % | 0.10 | 0 | 0 | 0.34 | -0.88 | 0.01 | -0.05 | 12/12/2025 3:59:56 PM EST | |||
| 275.00 | 31.50 | 34.60 | 33.05 | % | 0.12 | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.04 | 12/12/2025 3:59:56 PM EST | |||
| 280.00 | 36.50 | 40.60 | 38.55 | % | 0.14 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.02 | 12/12/2025 3:59:56 PM EST | |||
| 285.00 | 41.50 | 45.20 | 43.35 | % | 0.15 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.02 | 12/12/2025 3:59:56 PM EST | |||
| 290.00 | 46.50 | 50.20 | 48.35 | % | 0.17 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 295.00 | 51.50 | 55.20 | 53.35 | % | 0.18 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 300.00 | 56.50 | 60.20 | 58.35 | % | 0.19 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 305.00 | 61.50 | 65.20 | 63.35 | % | 0.21 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 310.00 | 66.50 | 70.20 | 68.35 | % | 0.22 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 315.00 | 71.50 | 75.20 | 73.35 | % | 0.23 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 320.00 | 76.50 | 80.20 | 78.35 | % | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 325.00 | 81.50 | 85.20 | 83.35 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 330.00 | 86.50 | 90.20 | 88.35 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 335.00 | 91.50 | 95.20 | 93.35 | % | 0.28 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 340.00 | 96.50 | 100.20 | 98.35 | % | 0.29 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 345.00 | 101.50 | 105.20 | 103.35 | % | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 350.00 | 106.50 | 110.20 | 108.35 | % | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST |