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 | % | 0.00 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | ||||||
| 140.00 | 100.70 | 104.40 | 102.55 | % | 0.73 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 145.00 | 95.70 | 99.40 | 97.55 | % | 0.67 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 150.00 | 90.80 | 94.50 | 92.65 | % | 0.62 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 155.00 | 85.80 | 89.50 | 87.65 | % | 0.57 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 160.00 | 81.00 | 84.50 | 82.75 | % | 0.52 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 165.00 | 76.00 | 79.60 | 77.80 | % | 0.47 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 170.00 | % | 0.00 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | ||||||
| 180.00 | 61.00 | 64.80 | 62.90 | % | 0.35 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 185.00 | 56.10 | 59.80 | 57.95 | % | 0.31 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 190.00 | 51.20 | 54.90 | 53.05 | % | 0.28 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.02 | 12/12/2025 3:59:56 PM EST | |||
| 195.00 | 46.90 | 50.00 | 48.45 | % | 0.25 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.02 | 12/12/2025 3:59:56 PM EST | |||
| 200.00 | 42.10 | 45.10 | 43.60 | % | 0.22 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.03 | 12/12/2025 3:59:56 PM EST | |||
| 205.00 | 37.20 | 40.30 | 38.75 | % | 0.19 | 0 | 0 | 0.40 | 0.96 | 0.00 | -0.06 | 12/12/2025 3:59:56 PM EST | |||
| 210.00 | 32.50 | 35.60 | 34.05 | % | 0.16 | 0 | 0 | 0.37 | 0.95 | 0.00 | -0.06 | 12/12/2025 3:59:56 PM EST | |||
| 215.00 | 27.20 | 30.90 | 29.05 | % | 0.14 | 0 | 0 | 0.35 | 0.92 | 0.01 | -0.07 | 12/12/2025 3:59:56 PM EST | |||
| 220.00 | 23.30 | 26.40 | 24.85 | % | 0.11 | 0 | 0 | 0.33 | 0.88 | 0.01 | -0.08 | 12/12/2025 3:59:56 PM EST | |||
| 225.00 | 18.30 | 22.30 | 20.30 | % | 0.09 | 0 | 0 | 0.31 | 0.82 | 0.01 | -0.09 | 12/12/2025 3:59:56 PM EST | |||
| 230.00 | 14.40 | 18.10 | 16.25 | % | 0.07 | 0 | 0 | 0.21 | 0.76 | 0.01 | -0.10 | 12/12/2025 3:59:56 PM EST | |||
| 235.00 | 12.00 | 14.30 | 13.15 | % | 0.06 | 0 | 0 | 0.23 | 0.68 | 0.02 | -0.11 | 12/12/2025 3:59:56 PM EST | |||
| 240.00 | 9.00 | 10.70 | 9.85 | 11.50 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.23 | 0.59 | 0.02 | -0.11 | 12/11/2025 | 12/12/2025 3:59:56 PM EST |
| 245.00 | 6.60 | 8.80 | 7.70 | 8.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.24 | 0.49 | 0.02 | -0.10 | 12/11/2025 | 12/12/2025 3:59:56 PM EST |
| 250.00 | 3.70 | 7.40 | 5.55 | % | 0.02 | 0 | 0 | 0.23 | 0.40 | 0.02 | -0.10 | 12/12/2025 3:59:56 PM EST | |||
| 255.00 | 3.30 | 4.50 | 3.90 | % | 0.02 | 0 | 0 | 0.23 | 0.31 | 0.02 | -0.09 | 12/12/2025 3:59:56 PM EST | |||
| 260.00 | 2.15 | 3.50 | 2.83 | % | 0.01 | 0 | 0 | 0.24 | 0.23 | 0.01 | -0.07 | 12/12/2025 3:59:56 PM EST | |||
| 265.00 | 1.50 | 2.55 | 2.03 | % | 0.01 | 0 | 0 | 0.24 | 0.17 | 0.01 | -0.06 | 12/12/2025 3:59:56 PM EST | |||
| 270.00 | 0.80 | 1.90 | 1.35 | % | 0.01 | 0 | 0 | 0.24 | 0.12 | 0.01 | -0.05 | 12/12/2025 3:59:56 PM EST | |||
| 275.00 | 0.55 | 1.45 | 1.00 | % | 0.00 | 0 | 0 | 0.25 | 0.09 | 0.01 | -0.04 | 12/12/2025 3:59:56 PM EST | |||
| 280.00 | 0.10 | 1.40 | 0.75 | % | 0.00 | 0 | 0 | 0.24 | 0.06 | 0.01 | -0.03 | 12/12/2025 3:59:56 PM EST | |||
| 285.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.02 | 12/12/2025 3:59:56 PM EST | |||
| 290.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 295.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 300.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 325.00 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | ||||||
| 330.00 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | ||||||
| 335.00 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | ||||||
| 340.00 | % | 0.00 | 0 | 0 | 0.63 | 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 | 0.65 | 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 | 0.67 | 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 | 0 | 0 | 1.14 | 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 | 1.08 | 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 | 1.02 | 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 | 0.97 | 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 | 0.92 | 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 | 0.87 | 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 | 0.82 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 165.00 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | ||||||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.02 | 12/12/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.02 | 12/12/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.03 | 12/12/2025 3:59:56 PM EST | |||
| 205.00 | 0.10 | 0.75 | 0.43 | % | 0.00 | 0 | 0 | 0.27 | -0.04 | 0.00 | -0.06 | 12/12/2025 3:59:56 PM EST | |||
| 210.00 | 0.55 | 1.00 | 0.78 | % | 0.00 | 0 | 0 | 0.28 | -0.05 | 0.00 | -0.06 | 12/12/2025 3:59:56 PM EST | |||
| 215.00 | 0.65 | 1.75 | 1.20 | % | 0.01 | 0 | 0 | 0.27 | -0.08 | 0.01 | -0.07 | 12/12/2025 3:59:56 PM EST | |||
| 220.00 | 1.20 | 2.05 | 1.63 | % | 0.01 | 0 | 0 | 0.26 | -0.12 | 0.01 | -0.08 | 12/12/2025 3:59:56 PM EST | |||
| 225.00 | 1.70 | 3.00 | 2.35 | % | 0.01 | 0 | 0 | 0.25 | -0.18 | 0.01 | -0.09 | 12/12/2025 3:59:56 PM EST | |||
| 230.00 | 2.05 | 4.00 | 3.03 | % | 0.01 | 0 | 0 | 0.23 | -0.24 | 0.01 | -0.10 | 12/12/2025 3:59:56 PM EST | |||
| 235.00 | 3.60 | 5.20 | 4.40 | % | 0.02 | 0 | 0 | 0.23 | -0.32 | 0.02 | -0.11 | 12/12/2025 3:59:56 PM EST | |||
| 240.00 | 5.00 | 7.20 | 6.10 | 6.70 | +0.40 | +6.35% | 0.03 | 26 | 2 | 0.22 | -0.41 | 0.02 | -0.11 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 245.00 | 8.20 | 10.60 | 9.40 | % | 0.04 | 0 | 0 | 0.24 | -0.51 | 0.02 | -0.10 | 12/12/2025 3:59:56 PM EST | |||
| 250.00 | 11.20 | 13.90 | 12.55 | % | 0.05 | 0 | 0 | 0.24 | -0.60 | 0.02 | -0.10 | 12/12/2025 3:59:56 PM EST | |||
| 255.00 | 14.30 | 17.30 | 15.80 | % | 0.06 | 0 | 0 | 0.23 | -0.69 | 0.02 | -0.09 | 12/12/2025 3:59:56 PM EST | |||
| 260.00 | 17.80 | 21.60 | 19.70 | % | 0.08 | 0 | 0 | 0.30 | -0.77 | 0.01 | -0.07 | 12/12/2025 3:59:56 PM EST | |||
| 265.00 | 22.10 | 25.50 | 23.80 | % | 0.09 | 0 | 0 | 0.30 | -0.83 | 0.01 | -0.06 | 12/12/2025 3:59:56 PM EST | |||
| 270.00 | 26.80 | 29.90 | 28.35 | % | 0.11 | 0 | 0 | 0.31 | -0.88 | 0.01 | -0.05 | 12/12/2025 3:59:56 PM EST | |||
| 275.00 | 31.60 | 34.60 | 33.10 | % | 0.12 | 0 | 0 | 0.33 | -0.91 | 0.01 | -0.04 | 12/12/2025 3:59:56 PM EST | |||
| 280.00 | 36.50 | 40.20 | 38.35 | % | 0.14 | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.03 | 12/12/2025 3:59:56 PM EST | |||
| 285.00 | 41.50 | 45.20 | 43.35 | % | 0.15 | 0 | 0 | 0.40 | -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 | 0.43 | -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 | 0.46 | -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 | 0.48 | -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 | 0.51 | -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 | 0.54 | -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 | 0.56 | -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 | 0.58 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 325.00 | % | 0.00 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | ||||||
| 330.00 | % | 0.00 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | ||||||
| 335.00 | % | 0.00 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | ||||||
| 340.00 | % | 0.00 | 0 | 0 | 0.67 | -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 | 0.69 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 350.00 | 106.50 | 109.70 | 108.10 | % | 0.31 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST |