Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $229.03 as of 8/22/2025 8:48:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 83.30 | 86.40 | 84.85 | % | 0.59 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 150.00 | 79.00 | 82.00 | 80.50 | % | 0.54 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 155.00 | 73.70 | 77.00 | 75.35 | % | 0.49 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 160.00 | 69.50 | 72.00 | 70.75 | % | 0.44 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 165.00 | 63.40 | 66.40 | 64.90 | % | 0.39 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 170.00 | 58.50 | 62.20 | 60.35 | % | 0.35 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 175.00 | 53.50 | 57.40 | 55.45 | % | 0.32 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 180.00 | 49.60 | 52.60 | 51.10 | % | 0.28 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 185.00 | 43.90 | 47.50 | 45.70 | % | 0.25 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 190.00 | 39.60 | 42.10 | 40.85 | % | 0.21 | 0 | 0 | 0.39 | 0.97 | 0.00 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 195.00 | 35.60 | 36.80 | 36.20 | % | 0.19 | 0 | 0 | 0.35 | 0.95 | 0.00 | -0.05 | 8/22/2025 3:59:57 PM EST | |||
| 200.00 | 31.00 | 32.10 | 31.55 | 34.78 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.25 | 0.92 | 0.01 | -0.06 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 210.00 | 22.50 | 23.90 | 23.20 | 21.20 | % | 0.11 | 1 | 0 | 0.29 | 0.83 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 220.00 | 14.80 | 15.50 | 15.15 | 15.36 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.26 | 0.70 | 0.02 | -0.09 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 230.00 | 8.90 | 9.30 | 9.10 | 9.10 | -0.10 | -1.09% | 0.04 | 3 | 15 | 0.25 | 0.53 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 240.00 | 4.80 | 5.20 | 5.00 | 4.90 | 0.00 | 0.00% | 0.02 | 12 | 304 | 0.25 | 0.35 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 250.00 | 2.55 | 2.80 | 2.68 | 2.65 | -0.05 | -1.86% | 0.01 | 11 | 51 | 0.25 | 0.22 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 260.00 | 1.35 | 1.60 | 1.48 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.26 | 0.13 | 0.01 | -0.05 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 270.00 | 0.75 | 1.00 | 0.88 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.28 | 0.08 | 0.01 | -0.03 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 280.00 | 0.30 | 0.85 | 0.58 | 0.60 | % | 0.00 | 10 | 0 | 0.29 | 0.05 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 290.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 300.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 310.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.10 | -33.34% | 0.00 | 2 | 2 | 0.36 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 320.00 | 0.00 | 0.65 | 0.33 | 0.20 | -0.05 | -20.00% | 0.00 | 2 | 5 | 0.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 330.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 340.00 | 0.00 | 0.40 | 0.20 | 0.15 | -0.03 | -16.67% | 0.00 | 1 | 5 | 0.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.39 | -0.01 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 185.00 | 0.30 | 1.00 | 0.65 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | -0.02 | 0.00 | -0.03 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.35 | -0.03 | 0.00 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 0.85 | 0.43 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | -0.05 | 0.00 | -0.05 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 200.00 | 0.95 | 1.15 | 1.05 | 1.10 | +0.05 | +4.77% | 0.01 | 11 | 1 | 0.28 | -0.08 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 210.00 | 1.25 | 2.40 | 1.83 | 2.15 | -0.50 | -18.87% | 0.01 | 71 | 150 | 0.26 | -0.17 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 220.00 | 4.30 | 4.60 | 4.45 | 5.00 | -0.20 | -3.85% | 0.02 | 20 | 43 | 0.25 | -0.30 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 230.00 | 8.40 | 8.70 | 8.55 | 8.40 | -1.20 | -12.50% | 0.04 | 7 | 38 | 0.24 | -0.47 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 240.00 | 14.40 | 15.10 | 14.75 | 15.35 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.25 | -0.65 | 0.02 | -0.08 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 250.00 | 22.20 | 23.10 | 22.65 | % | 0.09 | 0 | 0 | 0.25 | -0.78 | 0.01 | -0.06 | 8/22/2025 3:59:57 PM EST | |||
| 260.00 | 30.40 | 32.00 | 31.20 | % | 0.12 | 0 | 0 | 0.32 | -0.87 | 0.01 | -0.05 | 8/22/2025 3:59:57 PM EST | |||
| 270.00 | 40.30 | 41.90 | 41.10 | % | 0.15 | 0 | 0 | 0.35 | -0.92 | 0.01 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 280.00 | 50.20 | 51.60 | 50.90 | % | 0.18 | 0 | 0 | 0.39 | -0.95 | 0.00 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 290.00 | 60.40 | 61.70 | 61.05 | % | 0.21 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 300.00 | 70.10 | 72.70 | 71.40 | % | 0.24 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 310.00 | 80.40 | 81.80 | 81.10 | % | 0.26 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 320.00 | 90.60 | 91.80 | 91.20 | % | 0.29 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 330.00 | 100.70 | 101.80 | 101.25 | % | 0.31 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 340.00 | 110.60 | 111.60 | 111.10 | % | 0.33 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST |