Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $247.73 as of 9/17/2025 3:32:12 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 | 124.30 | 127.00 | 125.65 | % | 1.01 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:47 AM EST | |||
| 130.00 | 119.30 | 122.00 | 120.65 | % | 0.93 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:47 AM EST | |||
| 135.00 | 114.30 | 117.00 | 115.65 | % | 0.86 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:47 AM EST | |||
| 140.00 | 109.20 | 112.00 | 110.60 | % | 0.79 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:47 AM EST | |||
| 145.00 | 103.80 | 106.90 | 105.35 | % | 0.73 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:47 AM EST | |||
| 150.00 | 98.40 | 100.70 | 99.55 | % | 0.66 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:47 AM EST | |||
| 155.00 | 94.30 | 96.00 | 95.15 | % | 0.61 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:47 AM EST | |||
| 160.00 | 89.30 | 90.80 | 90.05 | % | 0.56 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:47 AM EST | |||
| 165.00 | 84.50 | 85.70 | 85.10 | % | 0.52 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:47 AM EST | |||
| 170.00 | 79.30 | 80.80 | 80.05 | % | 0.47 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:47 AM EST | |||
| 175.00 | 74.40 | 75.70 | 75.05 | % | 0.43 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:47 AM EST | |||
| 180.00 | 69.50 | 70.80 | 70.15 | % | 0.39 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:47 AM EST | |||
| 185.00 | 64.30 | 66.00 | 65.15 | % | 0.35 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:47 AM EST | |||
| 190.00 | 59.50 | 60.80 | 60.15 | % | 0.32 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:47 AM EST | |||
| 195.00 | 54.50 | 55.90 | 55.20 | % | 0.28 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:47 AM EST | |||
| 200.00 | 48.60 | 50.90 | 49.75 | % | 0.25 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:47 AM EST | |||
| 205.00 | 44.50 | 46.20 | 45.35 | % | 0.22 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:47 AM EST | |||
| 210.00 | 39.70 | 42.20 | 40.95 | % | 0.20 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:47 AM EST | |||
| 215.00 | 34.50 | 37.30 | 35.90 | 32.65 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.66 | 1.00 | 0.00 | -0.01 | 9/11/2025 | 9/18/2025 10:58:47 AM EST |
| 220.00 | 29.80 | 30.80 | 30.30 | 27.92 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.49 | 0.99 | 0.00 | -0.04 | 9/10/2025 | 9/18/2025 10:58:47 AM EST |
| 222.50 | 26.30 | 29.50 | 27.90 | % | 0.13 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.04 | 9/18/2025 10:58:47 AM EST | |||
| 225.00 | 24.70 | 25.90 | 25.30 | 22.40 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.42 | 0.98 | 0.00 | -0.06 | 9/17/2025 | 9/18/2025 10:58:47 AM EST |
| 227.50 | 22.30 | 23.60 | 22.95 | % | 0.10 | 0 | 0 | 0.43 | 0.96 | 0.01 | -0.07 | 9/18/2025 10:58:47 AM EST | |||
| 230.00 | 19.90 | 21.30 | 20.60 | 21.18 | 0.00 | 0.00% | 0.09 | 0 | 44 | 0.47 | 0.94 | 0.01 | -0.08 | 9/9/2025 | 9/18/2025 10:58:47 AM EST |
| 232.50 | 17.90 | 18.90 | 18.40 | % | 0.08 | 0 | 0 | 0.28 | 0.92 | 0.01 | -0.10 | 9/18/2025 10:58:47 AM EST | |||
| 235.00 | 15.80 | 16.80 | 16.30 | 16.80 | +2.60 | +18.31% | 0.07 | 2 | 290 | 0.29 | 0.89 | 0.01 | -0.12 | 9/18/2025 | 9/18/2025 10:58:47 AM EST |
| 237.50 | 13.40 | 14.10 | 13.75 | % | 0.06 | 0 | 0 | 0.28 | 0.86 | 0.02 | -0.13 | 9/18/2025 10:58:47 AM EST | |||
| 240.00 | 11.60 | 12.10 | 11.85 | 9.80 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.28 | 0.82 | 0.02 | -0.15 | 9/17/2025 | 9/18/2025 10:58:47 AM EST |
| 242.50 | 9.70 | 10.10 | 9.90 | 10.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.27 | 0.77 | 0.02 | -0.17 | 9/16/2025 | 9/18/2025 10:58:47 AM EST |
| 245.00 | 7.90 | 8.40 | 8.15 | 9.70 | +1.90 | +24.36% | 0.03 | 3 | 309 | 0.26 | 0.72 | 0.02 | -0.18 | 9/18/2025 | 9/18/2025 10:58:47 AM EST |
| 247.50 | 6.50 | 6.80 | 6.65 | 8.50 | +3.15 | +58.88% | 0.03 | 2 | 3 | 0.26 | 0.66 | 0.03 | -0.19 | 9/18/2025 | 9/18/2025 10:58:47 AM EST |
| 250.00 | 5.20 | 5.50 | 5.35 | 6.05 | +1.45 | +31.53% | 0.02 | 1 | 32 | 0.26 | 0.59 | 0.03 | -0.19 | 9/18/2025 | 9/18/2025 10:58:47 AM EST |
| 252.50 | 4.00 | 4.40 | 4.20 | 4.68 | % | 0.02 | 4 | 0 | 0.26 | 0.51 | 0.03 | -0.19 | 9/18/2025 | 9/18/2025 10:58:47 AM EST | |
| 255.00 | 3.20 | 3.40 | 3.30 | 4.43 | +1.33 | +42.91% | 0.01 | 2 | 36 | 0.26 | 0.44 | 0.03 | -0.18 | 9/18/2025 | 9/18/2025 10:58:47 AM EST |
| 257.50 | 2.35 | 2.60 | 2.48 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.26 | 0.37 | 0.03 | -0.17 | 9/17/2025 | 9/18/2025 10:58:47 AM EST |
| 260.00 | 1.85 | 2.05 | 1.95 | 2.25 | -0.15 | -6.25% | 0.01 | 6 | 24 | 0.26 | 0.30 | 0.03 | -0.16 | 9/18/2025 | 9/18/2025 10:58:47 AM EST |
| 262.50 | 1.35 | 1.55 | 1.45 | 1.85 | +0.13 | +7.56% | 0.01 | 4 | 1 | 0.27 | 0.24 | 0.02 | -0.15 | 9/18/2025 | 9/18/2025 10:58:47 AM EST |
| 265.00 | 1.10 | 1.25 | 1.18 | 1.38 | -0.08 | -5.48% | 0.00 | 9 | 10 | 0.27 | 0.20 | 0.02 | -0.13 | 9/18/2025 | 9/18/2025 10:58:47 AM EST |
| 267.50 | 0.85 | 1.00 | 0.93 | 1.06 | -0.07 | -6.20% | 0.00 | 9 | 3 | 0.28 | 0.16 | 0.02 | -0.12 | 9/18/2025 | 9/18/2025 10:58:47 AM EST |
| 270.00 | 0.00 | 0.80 | 0.40 | 0.85 | -0.40 | -32.00% | 0.00 | 6 | 8 | 0.29 | 0.12 | 0.01 | -0.10 | 9/18/2025 | 9/18/2025 10:58:47 AM EST |
| 275.00 | 0.00 | 0.60 | 0.30 | 0.47 | % | 0.00 | 8 | 0 | 0.31 | 0.08 | 0.01 | -0.07 | 9/18/2025 | 9/18/2025 10:58:47 AM EST | |
| 280.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.34 | 0.04 | 0.01 | -0.05 | 9/4/2025 | 9/18/2025 10:58:47 AM EST |
| 285.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.02 | 9/18/2025 10:58:47 AM EST | |||
| 290.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 9/18/2025 10:58:47 AM EST | |||
| 295.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:47 AM EST | |||
| 300.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:47 AM EST | |||
| 305.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:47 AM EST | |||
| 310.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:47 AM EST | |||
| 315.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:47 AM 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 | 2.24 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:47 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:47 AM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:47 AM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:47 AM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:47 AM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:47 AM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:47 AM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:47 AM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:47 AM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:47 AM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:47 AM EST | |||
| 180.00 | 0.00 | 1.35 | 0.68 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 10:58:47 AM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:47 AM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:47 AM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:47 AM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.92 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 10:58:47 AM EST |
| 205.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:47 AM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 10:58:47 AM EST |
| 215.00 | 0.00 | 2.25 | 1.13 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.00 | 0.00 | -0.01 | 8/27/2025 | 9/18/2025 10:58:47 AM EST |
| 220.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.64 | -0.01 | 0.00 | -0.04 | 9/9/2025 | 9/18/2025 10:58:47 AM EST |
| 222.50 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.04 | 9/18/2025 10:58:47 AM EST | |||
| 225.00 | 0.00 | 0.50 | 0.25 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.41 | -0.02 | 0.00 | -0.06 | 9/11/2025 | 9/18/2025 10:58:47 AM EST |
| 227.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.34 | -0.04 | 0.01 | -0.07 | 9/18/2025 10:58:47 AM EST | |||
| 230.00 | 0.50 | 0.70 | 0.60 | 0.35 | -0.43 | -55.13% | 0.00 | 1 | 37 | 0.31 | -0.06 | 0.01 | -0.08 | 9/18/2025 | 9/18/2025 10:58:47 AM EST |
| 232.50 | 0.00 | 0.85 | 0.43 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.31 | -0.08 | 0.01 | -0.10 | 9/17/2025 | 9/18/2025 10:58:47 AM EST |
| 235.00 | 0.90 | 1.15 | 1.03 | 0.72 | -0.71 | -49.65% | 0.00 | 8 | 532 | 0.29 | -0.11 | 0.01 | -0.12 | 9/18/2025 | 9/18/2025 10:58:47 AM EST |
| 237.50 | 0.95 | 1.45 | 1.20 | % | 0.01 | 0 | 0 | 0.29 | -0.14 | 0.02 | -0.13 | 9/18/2025 10:58:47 AM EST | |||
| 240.00 | 1.65 | 1.90 | 1.78 | 1.35 | -0.21 | -13.47% | 0.01 | 8 | 22 | 0.28 | -0.18 | 0.02 | -0.15 | 9/18/2025 | 9/18/2025 10:58:47 AM EST |
| 242.50 | 2.30 | 2.50 | 2.40 | % | 0.01 | 0 | 0 | 0.27 | -0.23 | 0.02 | -0.17 | 9/18/2025 10:58:47 AM EST | |||
| 245.00 | 3.10 | 3.40 | 3.25 | 4.66 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.27 | -0.28 | 0.02 | -0.18 | 9/17/2025 | 9/18/2025 10:58:47 AM EST |
| 247.50 | 4.00 | 4.30 | 4.15 | 5.11 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.26 | -0.34 | 0.03 | -0.19 | 9/16/2025 | 9/18/2025 10:58:47 AM EST |
| 250.00 | 5.20 | 5.50 | 5.35 | 6.73 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.26 | -0.41 | 0.03 | -0.19 | 9/9/2025 | 9/18/2025 10:58:47 AM EST |
| 252.50 | 6.60 | 7.00 | 6.80 | 8.88 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.26 | -0.49 | 0.03 | -0.19 | 9/17/2025 | 9/18/2025 10:58:47 AM EST |
| 255.00 | 8.10 | 8.50 | 8.30 | 9.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.26 | -0.56 | 0.03 | -0.18 | 9/15/2025 | 9/18/2025 10:58:47 AM EST |
| 257.50 | 9.70 | 10.30 | 10.00 | % | 0.04 | 0 | 0 | 0.26 | -0.63 | 0.03 | -0.17 | 9/18/2025 10:58:47 AM EST | |||
| 260.00 | 11.70 | 12.20 | 11.95 | % | 0.05 | 0 | 0 | 0.26 | -0.70 | 0.03 | -0.16 | 9/18/2025 10:58:47 AM EST | |||
| 262.50 | 13.80 | 14.30 | 14.05 | % | 0.05 | 0 | 0 | 0.27 | -0.76 | 0.02 | -0.15 | 9/18/2025 10:58:47 AM EST | |||
| 265.00 | 16.00 | 16.50 | 16.25 | % | 0.06 | 0 | 0 | 0.27 | -0.80 | 0.02 | -0.13 | 9/18/2025 10:58:47 AM EST | |||
| 267.50 | 18.20 | 18.80 | 18.50 | % | 0.07 | 0 | 0 | 0.27 | -0.84 | 0.02 | -0.12 | 9/18/2025 10:58:47 AM EST | |||
| 270.00 | 20.20 | 21.40 | 20.80 | % | 0.08 | 0 | 0 | 0.32 | -0.88 | 0.01 | -0.10 | 9/18/2025 10:58:47 AM EST | |||
| 275.00 | 25.00 | 26.20 | 25.60 | % | 0.09 | 0 | 0 | 0.35 | -0.92 | 0.01 | -0.07 | 9/18/2025 10:58:47 AM EST | |||
| 280.00 | 30.00 | 31.00 | 30.50 | % | 0.11 | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.05 | 9/18/2025 10:58:47 AM EST | |||
| 285.00 | 34.50 | 35.90 | 35.20 | % | 0.12 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 9/18/2025 10:58:47 AM EST | |||
| 290.00 | 39.70 | 41.10 | 40.40 | % | 0.14 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 9/18/2025 10:58:47 AM EST | |||
| 295.00 | 44.70 | 45.90 | 45.30 | % | 0.15 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:47 AM EST | |||
| 300.00 | 49.80 | 51.90 | 50.85 | % | 0.17 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:47 AM EST | |||
| 305.00 | 54.60 | 55.90 | 55.25 | % | 0.18 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:47 AM EST | |||
| 310.00 | 59.70 | 60.80 | 60.25 | % | 0.19 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:47 AM EST | |||
| 315.00 | 64.60 | 66.00 | 65.30 | % | 0.21 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:47 AM EST |