Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $240.65 as of 9/5/2025 3:48:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 114.00 | 117.50 | 115.75 | % | 0.93 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 130.00 | 109.80 | 112.40 | 111.10 | % | 0.85 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 135.00 | 104.80 | 106.90 | 105.85 | % | 0.78 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 140.00 | 99.00 | 102.60 | 100.80 | % | 0.72 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 145.00 | 93.80 | 97.70 | 95.75 | % | 0.66 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 150.00 | 88.80 | 92.20 | 90.50 | % | 0.60 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 155.00 | 84.00 | 87.80 | 85.90 | % | 0.55 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 160.00 | 80.00 | 82.60 | 81.30 | % | 0.51 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 165.00 | 74.30 | 77.90 | 76.10 | % | 0.46 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 170.00 | 69.00 | 72.90 | 70.95 | % | 0.42 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:54 PM EST | |||
| 175.00 | 65.20 | 67.90 | 66.55 | % | 0.38 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:54 PM EST | |||
| 180.00 | 59.90 | 63.10 | 61.50 | % | 0.34 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 9/5/2025 3:59:54 PM EST | |||
| 185.00 | 54.20 | 58.00 | 56.10 | % | 0.30 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.03 | 9/5/2025 3:59:54 PM EST | |||
| 190.00 | 49.40 | 53.20 | 51.30 | % | 0.27 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.03 | 9/5/2025 3:59:54 PM EST | |||
| 195.00 | 44.50 | 48.30 | 46.40 | % | 0.24 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.03 | 9/5/2025 3:59:54 PM EST | |||
| 200.00 | 39.50 | 43.50 | 41.50 | % | 0.21 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.04 | 9/5/2025 3:59:54 PM EST | |||
| 205.00 | 34.80 | 38.70 | 36.75 | % | 0.18 | 0 | 0 | 0.45 | 0.94 | 0.00 | -0.05 | 9/5/2025 3:59:54 PM EST | |||
| 210.00 | 30.20 | 34.00 | 32.10 | % | 0.15 | 0 | 0 | 0.40 | 0.92 | 0.01 | -0.07 | 9/5/2025 3:59:54 PM EST | |||
| 215.00 | 26.10 | 29.50 | 27.80 | % | 0.13 | 0 | 0 | 0.25 | 0.88 | 0.01 | -0.08 | 9/5/2025 3:59:54 PM EST | |||
| 220.00 | 21.30 | 25.20 | 23.25 | % | 0.11 | 0 | 0 | 0.24 | 0.83 | 0.01 | -0.09 | 9/5/2025 3:59:54 PM EST | |||
| 225.00 | 17.80 | 20.40 | 19.10 | % | 0.08 | 0 | 0 | 0.25 | 0.78 | 0.01 | -0.10 | 9/5/2025 3:59:54 PM EST | |||
| 230.00 | 13.90 | 17.50 | 15.70 | % | 0.07 | 0 | 0 | 0.26 | 0.71 | 0.02 | -0.11 | 9/5/2025 3:59:54 PM EST | |||
| 235.00 | 11.80 | 13.00 | 12.40 | % | 0.05 | 0 | 0 | 0.26 | 0.63 | 0.02 | -0.11 | 9/5/2025 3:59:54 PM EST | |||
| 240.00 | 8.00 | 11.30 | 9.65 | 9.35 | -0.65 | -6.50% | 0.04 | 3 | 2 | 0.26 | 0.54 | 0.02 | -0.11 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 245.00 | 5.60 | 8.60 | 7.10 | 7.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.25 | 0.45 | 0.02 | -0.11 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 250.00 | 3.60 | 6.50 | 5.05 | 5.50 | 0.00 | 0.00% | 0.02 | 3 | 3 | 0.24 | 0.37 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 255.00 | 3.60 | 6.00 | 4.80 | % | 0.02 | 0 | 0 | 0.28 | 0.29 | 0.02 | -0.09 | 9/5/2025 3:59:54 PM EST | |||
| 260.00 | 2.70 | 3.60 | 3.15 | 3.42 | % | 0.01 | 1 | 0 | 0.27 | 0.22 | 0.01 | -0.07 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 265.00 | 1.05 | 2.85 | 1.95 | 2.40 | % | 0.01 | 1 | 0 | 0.25 | 0.17 | 0.01 | -0.06 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.30 | 0.12 | 0.01 | -0.05 | 9/5/2025 3:59:54 PM EST | |||
| 275.00 | 0.80 | 2.05 | 1.43 | % | 0.01 | 0 | 0 | 0.28 | 0.10 | 0.01 | -0.04 | 9/5/2025 3:59:54 PM EST | |||
| 280.00 | 0.55 | 1.95 | 1.25 | % | 0.00 | 0 | 0 | 0.30 | 0.07 | 0.01 | -0.03 | 9/5/2025 3:59:54 PM EST | |||
| 285.00 | 0.35 | 1.80 | 1.08 | % | 0.00 | 0 | 0 | 0.31 | 0.05 | 0.00 | -0.03 | 9/5/2025 3:59:54 PM EST | |||
| 290.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.01 | 9/5/2025 3:59:54 PM EST | |||
| 295.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 9/5/2025 3:59:54 PM EST | |||
| 300.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 9/5/2025 3:59:54 PM EST | |||
| 305.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 9/5/2025 3:59:54 PM EST | |||
| 310.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/5/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.02 | 9/5/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.03 | 9/5/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.03 | 9/5/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.03 | 9/5/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.46 | -0.03 | 0.00 | -0.04 | 9/5/2025 3:59:54 PM EST | |||
| 205.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.31 | -0.06 | 0.00 | -0.05 | 9/5/2025 3:59:54 PM EST | |||
| 210.00 | 0.50 | 2.60 | 1.55 | % | 0.01 | 0 | 0 | 0.31 | -0.08 | 0.01 | -0.07 | 9/5/2025 3:59:54 PM EST | |||
| 215.00 | 1.25 | 1.65 | 1.45 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.28 | -0.12 | 0.01 | -0.08 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 220.00 | 1.05 | 2.65 | 1.85 | 2.21 | % | 0.01 | 7 | 0 | 0.25 | -0.17 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 225.00 | 1.85 | 4.40 | 3.13 | 2.81 | % | 0.01 | 1 | 0 | 0.26 | -0.22 | 0.01 | -0.10 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 230.00 | 3.90 | 5.90 | 4.90 | % | 0.02 | 0 | 0 | 0.28 | -0.29 | 0.02 | -0.11 | 9/5/2025 3:59:54 PM EST | |||
| 235.00 | 4.50 | 7.30 | 5.90 | % | 0.03 | 0 | 0 | 0.25 | -0.37 | 0.02 | -0.11 | 9/5/2025 3:59:54 PM EST | |||
| 240.00 | 8.00 | 8.90 | 8.45 | 9.00 | +0.60 | +7.15% | 0.04 | 1 | 1 | 0.26 | -0.46 | 0.02 | -0.11 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 245.00 | 10.50 | 12.30 | 11.40 | % | 0.05 | 0 | 0 | 0.26 | -0.55 | 0.02 | -0.11 | 9/5/2025 3:59:54 PM EST | |||
| 250.00 | 12.30 | 15.50 | 13.90 | % | 0.06 | 0 | 0 | 0.24 | -0.63 | 0.02 | -0.10 | 9/5/2025 3:59:54 PM EST | |||
| 255.00 | 17.10 | 19.50 | 18.30 | % | 0.07 | 0 | 0 | 0.27 | -0.71 | 0.02 | -0.09 | 9/5/2025 3:59:54 PM EST | |||
| 260.00 | 21.10 | 23.40 | 22.25 | % | 0.09 | 0 | 0 | 0.27 | -0.78 | 0.01 | -0.07 | 9/5/2025 3:59:54 PM EST | |||
| 265.00 | 24.60 | 28.40 | 26.50 | % | 0.10 | 0 | 0 | 0.35 | -0.83 | 0.01 | -0.06 | 9/5/2025 3:59:54 PM EST | |||
| 270.00 | 30.10 | 32.10 | 31.10 | % | 0.12 | 0 | 0 | 0.32 | -0.88 | 0.01 | -0.05 | 9/5/2025 3:59:54 PM EST | |||
| 275.00 | 33.80 | 36.60 | 35.20 | % | 0.13 | 0 | 0 | 0.34 | -0.90 | 0.01 | -0.04 | 9/5/2025 3:59:54 PM EST | |||
| 280.00 | 38.60 | 42.60 | 40.60 | % | 0.15 | 0 | 0 | 0.42 | -0.93 | 0.01 | -0.03 | 9/5/2025 3:59:54 PM EST | |||
| 285.00 | 43.50 | 47.50 | 45.50 | % | 0.16 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.03 | 9/5/2025 3:59:54 PM EST | |||
| 290.00 | 48.50 | 52.30 | 50.40 | % | 0.17 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.01 | 9/5/2025 3:59:54 PM EST | |||
| 295.00 | 53.40 | 57.40 | 55.40 | % | 0.19 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 9/5/2025 3:59:54 PM EST | |||
| 300.00 | 58.40 | 62.40 | 60.40 | % | 0.20 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 9/5/2025 3:59:54 PM EST | |||
| 305.00 | 63.40 | 67.30 | 65.35 | % | 0.21 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 9/5/2025 3:59:54 PM EST | |||
| 310.00 | 68.70 | 71.50 | 70.10 | % | 0.23 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST |