Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $249.00 as of 9/15/2025 4:31:42 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 | 121.30 | 125.10 | 123.20 | % | 0.99 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:59 PM EST | |||
| 130.00 | 116.70 | 120.10 | 118.40 | % | 0.91 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:59 PM EST | |||
| 135.00 | 111.50 | 115.20 | 113.35 | % | 0.84 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:59 PM EST | |||
| 140.00 | 106.80 | 110.20 | 108.50 | % | 0.78 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:59 PM EST | |||
| 145.00 | 101.40 | 105.30 | 103.35 | % | 0.71 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:59 PM EST | |||
| 150.00 | 96.50 | 100.20 | 98.35 | % | 0.66 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:59 PM EST | |||
| 155.00 | 91.50 | 95.30 | 93.40 | % | 0.60 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:59 PM EST | |||
| 160.00 | 86.60 | 90.40 | 88.50 | % | 0.55 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:59 PM EST | |||
| 165.00 | 81.60 | 85.20 | 83.40 | % | 0.51 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:59 PM EST | |||
| 170.00 | 77.30 | 80.40 | 78.85 | % | 0.46 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:59 PM EST | |||
| 175.00 | 71.70 | 75.50 | 73.60 | % | 0.42 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:59 PM EST | |||
| 180.00 | 66.80 | 70.50 | 68.65 | % | 0.38 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 9/15/2025 3:59:59 PM EST | |||
| 185.00 | 61.80 | 65.60 | 63.70 | % | 0.34 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 9/15/2025 3:59:59 PM EST | |||
| 190.00 | 56.90 | 60.70 | 58.80 | % | 0.31 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.02 | 9/15/2025 3:59:59 PM EST | |||
| 195.00 | 52.10 | 55.70 | 53.90 | % | 0.28 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.03 | 9/15/2025 3:59:59 PM EST | |||
| 200.00 | 47.10 | 50.90 | 49.00 | % | 0.24 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.03 | 9/15/2025 3:59:59 PM EST | |||
| 205.00 | 42.20 | 45.90 | 44.05 | % | 0.21 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.04 | 9/15/2025 3:59:59 PM EST | |||
| 210.00 | 37.50 | 41.30 | 39.40 | % | 0.19 | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.04 | 9/15/2025 3:59:59 PM EST | |||
| 215.00 | 32.70 | 36.60 | 34.65 | % | 0.16 | 0 | 0 | 0.43 | 0.94 | 0.01 | -0.05 | 9/15/2025 3:59:59 PM EST | |||
| 220.00 | 28.20 | 31.90 | 30.05 | 29.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.39 | 0.90 | 0.01 | -0.07 | 9/11/2025 | 9/15/2025 3:59:59 PM EST |
| 225.00 | 24.30 | 27.60 | 25.95 | % | 0.12 | 0 | 0 | 0.28 | 0.87 | 0.01 | -0.08 | 9/15/2025 3:59:59 PM EST | |||
| 230.00 | 19.60 | 23.40 | 21.50 | % | 0.09 | 0 | 0 | 0.26 | 0.82 | 0.01 | -0.09 | 9/15/2025 3:59:59 PM EST | |||
| 235.00 | 17.10 | 17.80 | 17.45 | 16.32 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.26 | 0.75 | 0.01 | -0.10 | 9/12/2025 | 9/15/2025 3:59:59 PM EST |
| 240.00 | 13.50 | 14.30 | 13.90 | % | 0.06 | 0 | 0 | 0.25 | 0.67 | 0.02 | -0.11 | 9/15/2025 3:59:59 PM EST | |||
| 245.00 | 10.60 | 11.30 | 10.95 | 11.52 | +1.20 | +11.63% | 0.04 | 10 | 1 | 0.25 | 0.59 | 0.02 | -0.12 | 9/15/2025 | 9/15/2025 3:59:59 PM EST |
| 250.00 | 8.00 | 8.70 | 8.35 | 8.50 | -0.33 | -3.74% | 0.03 | 5 | 5 | 0.25 | 0.50 | 0.02 | -0.12 | 9/15/2025 | 9/15/2025 3:59:59 PM EST |
| 255.00 | 5.90 | 6.70 | 6.30 | % | 0.02 | 0 | 0 | 0.25 | 0.42 | 0.02 | -0.11 | 9/15/2025 3:59:59 PM EST | |||
| 260.00 | 4.10 | 7.00 | 5.55 | % | 0.02 | 0 | 0 | 0.28 | 0.35 | 0.02 | -0.11 | 9/15/2025 3:59:59 PM EST | |||
| 265.00 | 3.30 | 4.00 | 3.65 | % | 0.01 | 0 | 0 | 0.27 | 0.28 | 0.01 | -0.10 | 9/15/2025 3:59:59 PM EST | |||
| 270.00 | 2.45 | 2.95 | 2.70 | 2.75 | % | 0.01 | 11 | 0 | 0.27 | 0.22 | 0.01 | -0.09 | 9/15/2025 | 9/15/2025 3:59:59 PM EST | |
| 275.00 | 1.75 | 2.60 | 2.18 | % | 0.01 | 0 | 0 | 0.28 | 0.17 | 0.01 | -0.07 | 9/15/2025 3:59:59 PM EST | |||
| 280.00 | 1.10 | 3.20 | 2.15 | % | 0.01 | 0 | 0 | 0.31 | 0.13 | 0.01 | -0.06 | 9/15/2025 3:59:59 PM EST | |||
| 285.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.36 | 0.10 | 0.01 | -0.05 | 9/15/2025 3:59:59 PM EST | |||
| 290.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.41 | 0.07 | 0.01 | -0.04 | 9/15/2025 3:59:59 PM EST | |||
| 295.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.34 | 0.06 | 0.00 | -0.03 | 9/15/2025 3:59:59 PM EST | |||
| 300.00 | 0.60 | 0.90 | 0.75 | % | 0.00 | 0 | 0 | 0.33 | 0.05 | 0.00 | -0.03 | 9/15/2025 3:59:59 PM EST | |||
| 305.00 | 0.50 | 0.75 | 0.63 | 0.90 | % | 0.00 | 1 | 0 | 0.34 | 0.04 | 0.00 | -0.03 | 9/15/2025 | 9/15/2025 3:59:59 PM EST | |
| 310.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.02 | 9/15/2025 3:59:59 PM EST | |||
| 315.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 9/15/2025 3:59:59 PM EST | |||
| 320.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 9/15/2025 3:59:59 PM EST | |||
| 325.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 9/15/2025 3:59:59 PM EST | |||
| 330.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:59 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 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 9/15/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.02 | 9/15/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.02 | 9/15/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.03 | 9/15/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.03 | 9/15/2025 3:59:59 PM EST | |||
| 205.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.04 | 9/15/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.42 | -0.04 | 0.00 | -0.04 | 9/15/2025 3:59:59 PM EST | |||
| 215.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.35 | -0.06 | 0.01 | -0.05 | 9/15/2025 3:59:59 PM EST | |||
| 220.00 | 1.05 | 2.40 | 1.73 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | -0.10 | 0.01 | -0.07 | 9/11/2025 | 9/15/2025 3:59:59 PM EST |
| 225.00 | 1.65 | 3.50 | 2.58 | % | 0.01 | 0 | 0 | 0.31 | -0.13 | 0.01 | -0.08 | 9/15/2025 3:59:59 PM EST | |||
| 230.00 | 2.05 | 4.00 | 3.03 | % | 0.01 | 0 | 0 | 0.28 | -0.18 | 0.01 | -0.09 | 9/15/2025 3:59:59 PM EST | |||
| 235.00 | 3.50 | 4.10 | 3.80 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.27 | -0.25 | 0.01 | -0.10 | 9/11/2025 | 9/15/2025 3:59:59 PM EST |
| 240.00 | 5.00 | 5.60 | 5.30 | 4.56 | % | 0.02 | 1 | 0 | 0.26 | -0.33 | 0.02 | -0.11 | 9/15/2025 | 9/15/2025 3:59:59 PM EST | |
| 245.00 | 6.80 | 7.60 | 7.20 | 7.90 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.26 | -0.41 | 0.02 | -0.12 | 9/12/2025 | 9/15/2025 3:59:59 PM EST |
| 250.00 | 9.30 | 10.20 | 9.75 | 10.40 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.26 | -0.50 | 0.02 | -0.12 | 9/11/2025 | 9/15/2025 3:59:59 PM EST |
| 255.00 | 12.40 | 13.10 | 12.75 | % | 0.05 | 0 | 0 | 0.26 | -0.58 | 0.02 | -0.11 | 9/15/2025 3:59:59 PM EST | |||
| 260.00 | 15.60 | 17.30 | 16.45 | % | 0.06 | 0 | 0 | 0.27 | -0.65 | 0.02 | -0.11 | 9/15/2025 3:59:59 PM EST | |||
| 265.00 | 18.10 | 20.60 | 19.35 | % | 0.07 | 0 | 0 | 0.27 | -0.72 | 0.01 | -0.10 | 9/15/2025 3:59:59 PM EST | |||
| 270.00 | 23.40 | 25.10 | 24.25 | % | 0.09 | 0 | 0 | 0.27 | -0.78 | 0.01 | -0.09 | 9/15/2025 3:59:59 PM EST | |||
| 275.00 | 28.00 | 29.40 | 28.70 | % | 0.10 | 0 | 0 | 0.28 | -0.83 | 0.01 | -0.07 | 9/15/2025 3:59:59 PM EST | |||
| 280.00 | 31.40 | 35.20 | 33.30 | % | 0.12 | 0 | 0 | 0.38 | -0.87 | 0.01 | -0.06 | 9/15/2025 3:59:59 PM EST | |||
| 285.00 | 36.20 | 39.70 | 37.95 | % | 0.13 | 0 | 0 | 0.38 | -0.90 | 0.01 | -0.05 | 9/15/2025 3:59:59 PM EST | |||
| 290.00 | 41.00 | 44.90 | 42.95 | % | 0.15 | 0 | 0 | 0.42 | -0.93 | 0.01 | -0.04 | 9/15/2025 3:59:59 PM EST | |||
| 295.00 | 45.90 | 49.70 | 47.80 | % | 0.16 | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.03 | 9/15/2025 3:59:59 PM EST | |||
| 300.00 | 50.90 | 54.40 | 52.65 | % | 0.18 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.03 | 9/15/2025 3:59:59 PM EST | |||
| 305.00 | 55.90 | 59.30 | 57.60 | % | 0.19 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.03 | 9/15/2025 3:59:59 PM EST | |||
| 310.00 | 60.90 | 63.30 | 62.10 | % | 0.20 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.02 | 9/15/2025 3:59:59 PM EST | |||
| 315.00 | 66.00 | 68.60 | 67.30 | % | 0.21 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 9/15/2025 3:59:59 PM EST | |||
| 320.00 | 70.90 | 74.60 | 72.75 | % | 0.23 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 9/15/2025 3:59:59 PM EST | |||
| 325.00 | 75.80 | 79.60 | 77.70 | % | 0.24 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 9/15/2025 3:59:59 PM EST | |||
| 330.00 | 80.80 | 84.60 | 82.70 | % | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:59 PM EST |