Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $259.23 as of 10/17/2025 3:51:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 106.90 | 109.80 | 108.35 | % | 0.70 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 10/17/2025 2:58:45 PM EST | |||
| 160.00 | 102.00 | 104.70 | 103.35 | 101.10 | % | 0.65 | 120 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 10/17/2025 | 10/17/2025 2:58:45 PM EST | |
| 165.00 | 97.00 | 99.80 | 98.40 | % | 0.60 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 10/17/2025 2:58:45 PM EST | |||
| 170.00 | 92.00 | 94.80 | 93.40 | % | 0.55 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.03 | 10/17/2025 2:58:45 PM EST | |||
| 175.00 | 87.00 | 90.00 | 88.50 | % | 0.51 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.03 | 10/17/2025 2:58:45 PM EST | |||
| 180.00 | 82.10 | 85.00 | 83.55 | % | 0.46 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.04 | 10/17/2025 2:58:45 PM EST | |||
| 185.00 | 77.20 | 80.10 | 78.65 | 77.36 | % | 0.43 | 38 | 0 | 0.85 | 0.98 | 0.00 | -0.05 | 10/17/2025 | 10/17/2025 2:58:45 PM EST | |
| 190.00 | 72.30 | 75.10 | 73.70 | % | 0.39 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.05 | 10/17/2025 2:58:45 PM EST | |||
| 195.00 | 67.40 | 70.00 | 68.70 | % | 0.35 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.06 | 10/17/2025 2:58:45 PM EST | |||
| 200.00 | 62.60 | 65.40 | 64.00 | 62.70 | -0.10 | -0.16% | 0.32 | 1,030 | 514 | 0.72 | 0.96 | 0.00 | -0.07 | 10/17/2025 | 10/17/2025 2:58:45 PM EST |
| 210.00 | 53.10 | 55.50 | 54.30 | 50.90 | 0.00 | 0.00% | 0.26 | 0 | 78 | 0.49 | 0.94 | 0.00 | -0.09 | 10/14/2025 | 10/17/2025 2:58:45 PM EST |
| 220.00 | 43.90 | 46.00 | 44.95 | 43.01 | 0.00 | 0.00% | 0.20 | 0 | 71 | 0.47 | 0.90 | 0.00 | -0.12 | 10/14/2025 | 10/17/2025 2:58:45 PM EST |
| 230.00 | 35.50 | 37.50 | 36.50 | 36.58 | 0.00 | 0.00% | 0.16 | 0 | 133 | 0.46 | 0.85 | 0.01 | -0.14 | 10/16/2025 | 10/17/2025 2:58:45 PM EST |
| 240.00 | 28.10 | 28.80 | 28.45 | 28.65 | -0.89 | -3.02% | 0.12 | 1 | 238 | 0.44 | 0.77 | 0.01 | -0.18 | 10/17/2025 | 10/17/2025 2:58:45 PM EST |
| 250.00 | 21.10 | 22.00 | 21.55 | 19.03 | 0.00 | 0.00% | 0.09 | 0 | 552 | 0.43 | 0.67 | 0.01 | -0.20 | 10/16/2025 | 10/17/2025 2:58:45 PM EST |
| 260.00 | 15.50 | 16.10 | 15.80 | 15.90 | +1.80 | +12.77% | 0.06 | 33 | 1,510 | 0.44 | 0.57 | 0.01 | -0.22 | 10/17/2025 | 10/17/2025 2:58:45 PM EST |
| 270.00 | 11.10 | 11.70 | 11.40 | 11.60 | +1.40 | +13.73% | 0.04 | 125 | 755 | 0.44 | 0.46 | 0.01 | -0.22 | 10/17/2025 | 10/17/2025 2:58:45 PM EST |
| 280.00 | 7.80 | 8.20 | 8.00 | 7.80 | +0.80 | +11.43% | 0.03 | 11 | 350 | 0.44 | 0.36 | 0.01 | -0.21 | 10/17/2025 | 10/17/2025 2:58:45 PM EST |
| 290.00 | 5.40 | 5.80 | 5.60 | 5.55 | +0.65 | +13.27% | 0.02 | 7 | 2,404 | 0.45 | 0.27 | 0.01 | -0.18 | 10/17/2025 | 10/17/2025 2:58:45 PM EST |
| 300.00 | 3.70 | 4.00 | 3.85 | 3.92 | +0.02 | +0.52% | 0.01 | 5 | 62 | 0.46 | 0.20 | 0.01 | -0.16 | 10/17/2025 | 10/17/2025 2:58:45 PM EST |
| 310.00 | 2.60 | 3.10 | 2.85 | 2.79 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.47 | 0.15 | 0.01 | -0.13 | 10/16/2025 | 10/17/2025 2:58:45 PM EST |
| 320.00 | 1.55 | 2.25 | 1.90 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.48 | 0.11 | 0.00 | -0.11 | 10/16/2025 | 10/17/2025 2:58:45 PM EST |
| 330.00 | 1.35 | 1.85 | 1.60 | 1.40 | -0.07 | -4.77% | 0.00 | 1 | 0 | 0.51 | 0.08 | 0.00 | -0.09 | 10/17/2025 | 10/17/2025 2:58:45 PM EST |
| 340.00 | 0.00 | 1.55 | 0.78 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.05 | 0.00 | -0.06 | 10/14/2025 | 10/17/2025 2:58:45 PM EST |
| 350.00 | 0.30 | 1.45 | 0.88 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | 0.04 | 0.00 | -0.05 | 10/15/2025 | 10/17/2025 2:58:45 PM EST |
| 360.00 | 0.00 | 2.75 | 1.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.74 | 0.02 | 0.00 | -0.03 | 10/7/2025 | 10/17/2025 2:58:45 PM EST |
| 370.00 | 0.05 | 1.10 | 0.58 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.03 | 10/17/2025 2:58:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.80 | 0.00 | 0.00 | -0.01 | 10/16/2025 | 10/17/2025 2:58:45 PM EST |
| 160.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 10/17/2025 2:58:45 PM EST | |||
| 165.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 10/17/2025 2:58:45 PM EST | |||
| 170.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | -0.03 | 10/6/2025 | 10/17/2025 2:58:45 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.03 | 10/17/2025 2:58:45 PM EST | |||
| 180.00 | 0.05 | 0.55 | 0.30 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | -0.01 | 0.00 | -0.04 | 10/8/2025 | 10/17/2025 2:58:45 PM EST |
| 185.00 | 0.10 | 0.65 | 0.38 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | -0.02 | 0.00 | -0.05 | 9/22/2025 | 10/17/2025 2:58:45 PM EST |
| 190.00 | 0.20 | 0.75 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 608 | 0.55 | -0.02 | 0.00 | -0.05 | 10/3/2025 | 10/17/2025 2:58:45 PM EST |
| 195.00 | 0.25 | 0.85 | 0.55 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.53 | -0.03 | 0.00 | -0.06 | 10/3/2025 | 10/17/2025 2:58:45 PM EST |
| 200.00 | 0.40 | 0.80 | 0.60 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1,042 | 0.51 | -0.04 | 0.00 | -0.07 | 10/16/2025 | 10/17/2025 2:58:45 PM EST |
| 210.00 | 0.90 | 1.15 | 1.03 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.48 | -0.06 | 0.00 | -0.09 | 10/16/2025 | 10/17/2025 2:58:45 PM EST |
| 220.00 | 1.65 | 1.90 | 1.78 | 1.94 | -0.06 | -3.00% | 0.01 | 3 | 5,454 | 0.46 | -0.10 | 0.00 | -0.12 | 10/17/2025 | 10/17/2025 2:58:45 PM EST |
| 230.00 | 3.00 | 3.30 | 3.15 | 3.40 | -0.20 | -5.56% | 0.01 | 64 | 412 | 0.45 | -0.15 | 0.01 | -0.14 | 10/17/2025 | 10/17/2025 2:58:45 PM EST |
| 240.00 | 5.10 | 5.40 | 5.25 | 5.90 | +0.70 | +13.47% | 0.02 | 11 | 526 | 0.45 | -0.23 | 0.01 | -0.18 | 10/17/2025 | 10/17/2025 2:58:45 PM EST |
| 250.00 | 8.20 | 8.50 | 8.35 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 202 | 0.44 | -0.33 | 0.01 | -0.20 | 10/16/2025 | 10/17/2025 2:58:45 PM EST |
| 260.00 | 12.40 | 13.00 | 12.70 | 12.40 | -0.75 | -5.71% | 0.05 | 22 | 255 | 0.44 | -0.43 | 0.01 | -0.22 | 10/17/2025 | 10/17/2025 2:58:45 PM EST |
| 270.00 | 17.80 | 18.40 | 18.10 | 17.90 | +0.30 | +1.71% | 0.07 | 14 | 10 | 0.44 | -0.54 | 0.01 | -0.22 | 10/17/2025 | 10/17/2025 2:58:45 PM EST |
| 280.00 | 23.80 | 25.70 | 24.75 | 25.30 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.46 | -0.64 | 0.01 | -0.21 | 10/7/2025 | 10/17/2025 2:58:45 PM EST |
| 290.00 | 31.30 | 33.50 | 32.40 | % | 0.11 | 0 | 0 | 0.46 | -0.73 | 0.01 | -0.18 | 10/17/2025 2:58:45 PM EST | |||
| 300.00 | 39.60 | 42.00 | 40.80 | % | 0.14 | 0 | 0 | 0.46 | -0.80 | 0.01 | -0.16 | 10/17/2025 2:58:45 PM EST | |||
| 310.00 | 48.30 | 50.80 | 49.55 | % | 0.16 | 0 | 0 | 0.46 | -0.85 | 0.01 | -0.13 | 10/17/2025 2:58:45 PM EST | |||
| 320.00 | 57.50 | 60.10 | 58.80 | % | 0.18 | 0 | 0 | 0.56 | -0.89 | 0.00 | -0.11 | 10/17/2025 2:58:45 PM EST | |||
| 330.00 | 66.90 | 69.70 | 68.30 | % | 0.21 | 0 | 0 | 0.60 | -0.92 | 0.00 | -0.09 | 10/17/2025 2:58:45 PM EST | |||
| 340.00 | 76.40 | 79.40 | 77.90 | % | 0.23 | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.06 | 10/17/2025 2:58:45 PM EST | |||
| 350.00 | 86.20 | 89.20 | 87.70 | % | 0.25 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.05 | 10/17/2025 2:58:45 PM EST | |||
| 360.00 | 96.00 | 99.00 | 97.50 | % | 0.27 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.03 | 10/17/2025 2:58:45 PM EST | |||
| 370.00 | 105.80 | 109.80 | 107.80 | % | 0.29 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.03 | 10/17/2025 2:58:45 PM EST |