Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $260.00 as of 10/8/2025 4:48:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 125.60 | 129.10 | 127.35 | % | 0.98 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 135.00 | 120.60 | 124.10 | 122.35 | % | 0.91 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 140.00 | 116.00 | 119.60 | 117.80 | % | 0.84 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 145.00 | 111.00 | 114.70 | 112.85 | % | 0.78 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 150.00 | 106.00 | 109.30 | 107.65 | % | 0.72 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 155.00 | 101.30 | 104.20 | 102.75 | % | 0.66 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 160.00 | 96.00 | 99.10 | 97.55 | % | 0.61 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 165.00 | 91.00 | 94.50 | 92.75 | % | 0.56 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 10/8/2025 2:59:02 PM EST | |||
| 170.00 | 86.00 | 89.40 | 87.70 | % | 0.52 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 10/8/2025 2:59:02 PM EST | |||
| 175.00 | 81.00 | 84.50 | 82.75 | % | 0.47 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 10/8/2025 2:59:02 PM EST | |||
| 180.00 | 76.00 | 80.10 | 78.05 | % | 0.43 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.03 | 10/8/2025 2:59:02 PM EST | |||
| 185.00 | 71.00 | 74.50 | 72.75 | % | 0.39 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.03 | 10/8/2025 2:59:02 PM EST | |||
| 190.00 | 66.30 | 69.70 | 68.00 | % | 0.36 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.04 | 10/8/2025 2:59:02 PM EST | |||
| 195.00 | 61.60 | 64.70 | 63.15 | % | 0.32 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.05 | 10/8/2025 2:59:02 PM EST | |||
| 200.00 | 56.50 | 59.90 | 58.20 | % | 0.29 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.06 | 10/8/2025 2:59:02 PM EST | |||
| 205.00 | 51.80 | 55.10 | 53.45 | % | 0.26 | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.07 | 10/8/2025 2:59:02 PM EST | |||
| 210.00 | 47.00 | 50.40 | 48.70 | % | 0.23 | 0 | 0 | 0.61 | 0.93 | 0.00 | -0.08 | 10/8/2025 2:59:02 PM EST | |||
| 215.00 | 42.30 | 45.80 | 44.05 | % | 0.20 | 0 | 0 | 0.47 | 0.90 | 0.00 | -0.09 | 10/8/2025 2:59:02 PM EST | |||
| 220.00 | 38.00 | 41.40 | 39.70 | % | 0.18 | 0 | 0 | 0.47 | 0.88 | 0.01 | -0.11 | 10/8/2025 2:59:02 PM EST | |||
| 225.00 | 33.60 | 37.00 | 35.30 | % | 0.16 | 0 | 0 | 0.47 | 0.84 | 0.01 | -0.13 | 10/8/2025 2:59:02 PM EST | |||
| 230.00 | 29.70 | 33.00 | 31.35 | 32.52 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.44 | 0.80 | 0.01 | -0.14 | 10/6/2025 | 10/8/2025 2:59:02 PM EST |
| 235.00 | 26.10 | 28.30 | 27.20 | 30.17 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.43 | 0.76 | 0.01 | -0.16 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 240.00 | 23.70 | 24.60 | 24.15 | 24.54 | -1.95 | -7.37% | 0.10 | 1 | 10 | 0.43 | 0.72 | 0.01 | -0.18 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 245.00 | 20.20 | 21.30 | 20.75 | 23.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.43 | 0.67 | 0.01 | -0.19 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 250.00 | 16.40 | 18.40 | 17.40 | % | 0.07 | 0 | 0 | 0.42 | 0.61 | 0.01 | -0.20 | 10/8/2025 2:59:02 PM EST | |||
| 255.00 | 14.20 | 15.70 | 14.95 | 15.36 | -0.64 | -4.00% | 0.06 | 9 | 8 | 0.41 | 0.56 | 0.01 | -0.20 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 260.00 | 11.30 | 13.30 | 12.30 | 13.00 | -1.40 | -9.73% | 0.05 | 36 | 6 | 0.40 | 0.50 | 0.01 | -0.21 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 265.00 | 10.30 | 11.70 | 11.00 | 11.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.43 | 0.45 | 0.01 | -0.20 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 270.00 | 8.10 | 9.40 | 8.75 | 9.22 | +0.02 | +0.22% | 0.03 | 12 | 10 | 0.42 | 0.39 | 0.01 | -0.20 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 275.00 | 7.10 | 8.40 | 7.75 | 7.95 | +0.42 | +5.58% | 0.03 | 1 | 11 | 0.43 | 0.34 | 0.01 | -0.19 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 280.00 | 6.00 | 6.40 | 6.20 | 6.03 | -0.21 | -3.37% | 0.02 | 1 | 1 | 0.43 | 0.29 | 0.01 | -0.17 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 285.00 | 3.60 | 5.30 | 4.45 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | 0.25 | 0.01 | -0.16 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 290.00 | 4.00 | 4.40 | 4.20 | 4.20 | % | 0.01 | 103 | 0 | 0.42 | 0.21 | 0.01 | -0.14 | 10/8/2025 | 10/8/2025 2:59:02 PM EST | |
| 295.00 | 2.50 | 3.70 | 3.10 | % | 0.01 | 0 | 0 | 0.41 | 0.17 | 0.01 | -0.13 | 10/8/2025 2:59:02 PM EST | |||
| 300.00 | 0.90 | 4.10 | 2.50 | % | 0.01 | 0 | 0 | 0.41 | 0.14 | 0.01 | -0.11 | 10/8/2025 2:59:02 PM EST | |||
| 305.00 | 1.40 | 3.70 | 2.55 | % | 0.01 | 0 | 0 | 0.44 | 0.12 | 0.01 | -0.10 | 10/8/2025 2:59:02 PM EST | |||
| 310.00 | 0.10 | 3.90 | 2.00 | % | 0.01 | 0 | 0 | 0.40 | 0.09 | 0.01 | -0.08 | 10/8/2025 2:59:02 PM EST | |||
| 315.00 | 0.25 | 2.65 | 1.45 | % | 0.00 | 0 | 0 | 0.41 | 0.07 | 0.00 | -0.07 | 10/8/2025 2:59:02 PM EST | |||
| 320.00 | 0.15 | 3.50 | 1.83 | % | 0.01 | 0 | 0 | 0.45 | 0.06 | 0.00 | -0.06 | 10/8/2025 2:59:02 PM EST | |||
| 325.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.52 | 0.04 | 0.00 | -0.04 | 10/8/2025 2:59:02 PM EST | |||
| 330.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.65 | 0.03 | 0.00 | -0.03 | 10/8/2025 2:59:02 PM EST | |||
| 335.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.03 | 10/8/2025 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 10/8/2025 2:59:02 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.02 | 10/8/2025 2:59:02 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 10/8/2025 2:59:02 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.03 | 10/8/2025 2:59:02 PM EST | |||
| 185.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.03 | 10/8/2025 2:59:02 PM EST | |||
| 190.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.04 | 10/8/2025 2:59:02 PM EST | |||
| 195.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.05 | 10/8/2025 2:59:02 PM EST | |||
| 200.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.06 | 10/8/2025 2:59:02 PM EST | |||
| 205.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.59 | -0.05 | 0.00 | -0.07 | 10/8/2025 2:59:02 PM EST | |||
| 210.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.57 | -0.07 | 0.00 | -0.08 | 10/8/2025 2:59:02 PM EST | |||
| 215.00 | 0.10 | 3.30 | 1.70 | % | 0.01 | 0 | 0 | 0.40 | -0.10 | 0.00 | -0.09 | 10/8/2025 2:59:02 PM EST | |||
| 220.00 | 1.65 | 3.70 | 2.68 | % | 0.01 | 0 | 0 | 0.41 | -0.12 | 0.01 | -0.11 | 10/8/2025 2:59:02 PM EST | |||
| 225.00 | 0.75 | 2.95 | 1.85 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | -0.16 | 0.01 | -0.13 | 10/6/2025 | 10/8/2025 2:59:02 PM EST |
| 230.00 | 3.10 | 4.00 | 3.55 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.41 | -0.20 | 0.01 | -0.14 | 10/6/2025 | 10/8/2025 2:59:02 PM EST |
| 235.00 | 3.60 | 5.10 | 4.35 | % | 0.02 | 0 | 0 | 0.37 | -0.24 | 0.01 | -0.16 | 10/8/2025 2:59:02 PM EST | |||
| 240.00 | 5.50 | 7.80 | 6.65 | 5.66 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.43 | -0.28 | 0.01 | -0.18 | 10/3/2025 | 10/8/2025 2:59:02 PM EST |
| 245.00 | 7.60 | 8.80 | 8.20 | % | 0.03 | 0 | 0 | 0.43 | -0.33 | 0.01 | -0.19 | 10/8/2025 2:59:02 PM EST | |||
| 250.00 | 9.60 | 10.10 | 9.85 | 8.35 | -0.99 | -10.60% | 0.04 | 19 | 2 | 0.42 | -0.39 | 0.01 | -0.20 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 255.00 | 11.90 | 12.30 | 12.10 | 10.90 | +0.50 | +4.81% | 0.05 | 1 | 1 | 0.41 | -0.44 | 0.01 | -0.20 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 260.00 | 13.80 | 15.20 | 14.50 | 15.20 | +2.70 | +21.60% | 0.06 | 1 | 1 | 0.41 | -0.50 | 0.01 | -0.21 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 265.00 | 16.00 | 18.80 | 17.40 | % | 0.07 | 0 | 0 | 0.41 | -0.55 | 0.01 | -0.20 | 10/8/2025 2:59:02 PM EST | |||
| 270.00 | 19.70 | 21.40 | 20.55 | % | 0.08 | 0 | 0 | 0.41 | -0.61 | 0.01 | -0.20 | 10/8/2025 2:59:02 PM EST | |||
| 275.00 | 23.10 | 25.10 | 24.10 | % | 0.09 | 0 | 0 | 0.43 | -0.66 | 0.01 | -0.19 | 10/8/2025 2:59:02 PM EST | |||
| 280.00 | 27.10 | 28.90 | 28.00 | % | 0.10 | 0 | 0 | 0.42 | -0.71 | 0.01 | -0.17 | 10/8/2025 2:59:02 PM EST | |||
| 285.00 | 30.50 | 32.50 | 31.50 | % | 0.11 | 0 | 0 | 0.41 | -0.75 | 0.01 | -0.16 | 10/8/2025 2:59:02 PM EST | |||
| 290.00 | 34.70 | 36.60 | 35.65 | % | 0.12 | 0 | 0 | 0.41 | -0.79 | 0.01 | -0.14 | 10/8/2025 2:59:02 PM EST | |||
| 295.00 | 38.90 | 41.00 | 39.95 | % | 0.14 | 0 | 0 | 0.41 | -0.83 | 0.01 | -0.13 | 10/8/2025 2:59:02 PM EST | |||
| 300.00 | 42.90 | 46.30 | 44.60 | % | 0.15 | 0 | 0 | 0.52 | -0.86 | 0.01 | -0.11 | 10/8/2025 2:59:02 PM EST | |||
| 305.00 | 47.70 | 50.90 | 49.30 | % | 0.16 | 0 | 0 | 0.54 | -0.88 | 0.01 | -0.10 | 10/8/2025 2:59:02 PM EST | |||
| 310.00 | 52.60 | 55.70 | 54.15 | % | 0.17 | 0 | 0 | 0.56 | -0.91 | 0.01 | -0.08 | 10/8/2025 2:59:02 PM EST | |||
| 315.00 | 57.40 | 60.40 | 58.90 | % | 0.19 | 0 | 0 | 0.58 | -0.93 | 0.00 | -0.07 | 10/8/2025 2:59:02 PM EST | |||
| 320.00 | 62.20 | 65.00 | 63.60 | % | 0.20 | 0 | 0 | 0.58 | -0.94 | 0.00 | -0.06 | 10/8/2025 2:59:02 PM EST | |||
| 325.00 | 67.00 | 70.40 | 68.70 | % | 0.21 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.04 | 10/8/2025 2:59:02 PM EST | |||
| 330.00 | 72.10 | 75.30 | 73.70 | % | 0.22 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.03 | 10/8/2025 2:59:02 PM EST | |||
| 335.00 | 76.80 | 80.30 | 78.55 | % | 0.23 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.03 | 10/8/2025 2:59:02 PM EST |