Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $233.27 as of 8/29/2025 9:16:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 72.80 | 76.00 | 74.40 | % | 0.47 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 165.00 | 68.10 | 71.10 | 69.60 | % | 0.42 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 170.00 | 62.80 | 66.10 | 64.45 | % | 0.38 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:45 PM EST | |||
| 175.00 | 58.20 | 60.80 | 59.50 | % | 0.34 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:45 PM EST | |||
| 180.00 | 53.00 | 56.20 | 54.60 | % | 0.30 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.02 | 8/29/2025 3:59:45 PM EST | |||
| 185.00 | 48.30 | 51.10 | 49.70 | % | 0.27 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.03 | 8/29/2025 3:59:45 PM EST | |||
| 190.00 | 42.60 | 46.40 | 44.50 | % | 0.23 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.03 | 8/29/2025 3:59:45 PM EST | |||
| 195.00 | 37.70 | 41.50 | 39.60 | % | 0.20 | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.04 | 8/29/2025 3:59:45 PM EST | |||
| 200.00 | 33.40 | 36.70 | 35.05 | % | 0.18 | 0 | 0 | 0.44 | 0.96 | 0.00 | -0.05 | 8/29/2025 3:59:45 PM EST | |||
| 205.00 | 28.90 | 31.20 | 30.05 | % | 0.15 | 0 | 0 | 0.36 | 0.92 | 0.01 | -0.06 | 8/29/2025 3:59:45 PM EST | |||
| 210.00 | 23.50 | 27.40 | 25.45 | % | 0.12 | 0 | 0 | 0.37 | 0.88 | 0.01 | -0.07 | 8/29/2025 3:59:45 PM EST | |||
| 215.00 | 19.20 | 23.00 | 21.10 | % | 0.10 | 0 | 0 | 0.35 | 0.83 | 0.01 | -0.09 | 8/29/2025 3:59:45 PM EST | |||
| 220.00 | 15.00 | 18.10 | 16.55 | % | 0.08 | 0 | 0 | 0.23 | 0.77 | 0.01 | -0.09 | 8/29/2025 3:59:45 PM EST | |||
| 225.00 | 12.80 | 14.30 | 13.55 | % | 0.06 | 0 | 0 | 0.26 | 0.70 | 0.02 | -0.10 | 8/29/2025 3:59:45 PM EST | |||
| 230.00 | 9.80 | 10.50 | 10.15 | % | 0.04 | 0 | 0 | 0.25 | 0.60 | 0.02 | -0.11 | 8/29/2025 3:59:45 PM EST | |||
| 235.00 | 7.10 | 7.80 | 7.45 | 8.05 | % | 0.03 | 1 | 0 | 0.25 | 0.50 | 0.02 | -0.11 | 8/29/2025 | 8/29/2025 3:59:45 PM EST | |
| 240.00 | 4.90 | 6.30 | 5.60 | 5.91 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.24 | 0.40 | 0.02 | -0.10 | 8/28/2025 | 8/29/2025 3:59:45 PM EST |
| 245.00 | 3.50 | 5.70 | 4.60 | 4.21 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | 0.32 | 0.02 | -0.09 | 8/28/2025 | 8/29/2025 3:59:45 PM EST |
| 250.00 | 2.25 | 4.10 | 3.18 | % | 0.01 | 0 | 0 | 0.27 | 0.24 | 0.02 | -0.08 | 8/29/2025 3:59:45 PM EST | |||
| 255.00 | 1.50 | 2.95 | 2.23 | % | 0.01 | 0 | 0 | 0.27 | 0.18 | 0.01 | -0.07 | 8/29/2025 3:59:45 PM EST | |||
| 260.00 | 0.95 | 2.50 | 1.73 | % | 0.01 | 0 | 0 | 0.28 | 0.14 | 0.01 | -0.06 | 8/29/2025 3:59:45 PM EST | |||
| 265.00 | 0.70 | 1.95 | 1.33 | % | 0.01 | 0 | 0 | 0.29 | 0.10 | 0.01 | -0.05 | 8/29/2025 3:59:45 PM EST | |||
| 270.00 | 0.40 | 1.75 | 1.08 | % | 0.00 | 0 | 0 | 0.31 | 0.08 | 0.01 | -0.04 | 8/29/2025 3:59:45 PM EST | |||
| 275.00 | 0.05 | 2.65 | 1.35 | % | 0.00 | 0 | 0 | 0.32 | 0.06 | 0.00 | -0.03 | 8/29/2025 3:59:45 PM EST | |||
| 280.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.02 | 8/29/2025 3:59:45 PM EST | |||
| 285.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 8/29/2025 3:59:45 PM EST | |||
| 290.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.01 | 8/29/2025 3:59:45 PM EST | |||
| 295.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 8/29/2025 3:59:45 PM EST | |||
| 300.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 8/29/2025 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 8/29/2025 3:59:45 PM EST | |||
| 175.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 8/29/2025 3:59:45 PM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.02 | 8/29/2025 3:59:45 PM EST | |||
| 185.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.03 | 8/29/2025 3:59:45 PM EST | |||
| 190.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.03 | 8/29/2025 3:59:45 PM EST | |||
| 195.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.04 | 8/29/2025 3:59:45 PM EST | |||
| 200.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.44 | -0.04 | 0.00 | -0.05 | 8/29/2025 3:59:45 PM EST | |||
| 205.00 | 0.60 | 2.40 | 1.50 | % | 0.01 | 0 | 0 | 0.33 | -0.08 | 0.01 | -0.06 | 8/29/2025 3:59:45 PM EST | |||
| 210.00 | 0.90 | 2.15 | 1.53 | % | 0.01 | 0 | 0 | 0.29 | -0.12 | 0.01 | -0.07 | 8/29/2025 3:59:45 PM EST | |||
| 215.00 | 1.50 | 1.85 | 1.68 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.26 | -0.17 | 0.01 | -0.09 | 8/28/2025 | 8/29/2025 3:59:45 PM EST |
| 220.00 | 2.40 | 2.80 | 2.60 | 2.68 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.25 | -0.23 | 0.01 | -0.09 | 8/28/2025 | 8/29/2025 3:59:45 PM EST |
| 225.00 | 3.60 | 5.70 | 4.65 | % | 0.02 | 0 | 0 | 0.27 | -0.30 | 0.02 | -0.10 | 8/29/2025 3:59:45 PM EST | |||
| 230.00 | 5.40 | 6.00 | 5.70 | % | 0.02 | 0 | 0 | 0.24 | -0.40 | 0.02 | -0.11 | 8/29/2025 3:59:45 PM EST | |||
| 235.00 | 7.70 | 8.30 | 8.00 | % | 0.03 | 0 | 0 | 0.24 | -0.50 | 0.02 | -0.11 | 8/29/2025 3:59:45 PM EST | |||
| 240.00 | 10.60 | 11.30 | 10.95 | 11.10 | % | 0.05 | 12 | 0 | 0.24 | -0.60 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:45 PM EST | |
| 245.00 | 14.10 | 15.10 | 14.60 | % | 0.06 | 0 | 0 | 0.24 | -0.68 | 0.02 | -0.09 | 8/29/2025 3:59:45 PM EST | |||
| 250.00 | 16.80 | 20.30 | 18.55 | % | 0.07 | 0 | 0 | 0.23 | -0.76 | 0.02 | -0.08 | 8/29/2025 3:59:45 PM EST | |||
| 255.00 | 21.20 | 24.20 | 22.70 | % | 0.09 | 0 | 0 | 0.32 | -0.82 | 0.01 | -0.07 | 8/29/2025 3:59:45 PM EST | |||
| 260.00 | 25.70 | 29.00 | 27.35 | % | 0.11 | 0 | 0 | 0.35 | -0.86 | 0.01 | -0.06 | 8/29/2025 3:59:45 PM EST | |||
| 265.00 | 30.20 | 34.20 | 32.20 | % | 0.12 | 0 | 0 | 0.40 | -0.90 | 0.01 | -0.05 | 8/29/2025 3:59:45 PM EST | |||
| 270.00 | 35.20 | 38.50 | 36.85 | % | 0.14 | 0 | 0 | 0.40 | -0.92 | 0.01 | -0.04 | 8/29/2025 3:59:45 PM EST | |||
| 275.00 | 40.00 | 43.70 | 41.85 | % | 0.15 | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.03 | 8/29/2025 3:59:45 PM EST | |||
| 280.00 | 44.90 | 48.90 | 46.90 | % | 0.17 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.02 | 8/29/2025 3:59:45 PM EST | |||
| 285.00 | 50.10 | 53.20 | 51.65 | % | 0.18 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 8/29/2025 3:59:45 PM EST | |||
| 290.00 | 55.20 | 58.00 | 56.60 | % | 0.20 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 8/29/2025 3:59:45 PM EST | |||
| 295.00 | 60.00 | 63.20 | 61.60 | % | 0.21 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:45 PM EST | |||
| 300.00 | 64.90 | 68.80 | 66.85 | % | 0.22 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 8/29/2025 3:59:45 PM EST |