Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $258.00 as of 10/15/2025 8:10:52 AM 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 | 126.70 | 130.80 | 128.75 | % | 0.99 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:47 PM EST | |||
| 135.00 | 121.70 | 125.80 | 123.75 | % | 0.92 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:47 PM EST | |||
| 140.00 | 116.60 | 120.80 | 118.70 | % | 0.85 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:47 PM EST | |||
| 145.00 | 112.00 | 115.80 | 113.90 | % | 0.79 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:47 PM EST | |||
| 150.00 | 107.00 | 110.80 | 108.90 | % | 0.73 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 10/14/2025 3:59:47 PM EST | |||
| 155.00 | 102.00 | 105.90 | 103.95 | % | 0.67 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 10/14/2025 3:59:47 PM EST | |||
| 160.00 | 97.00 | 100.90 | 98.95 | % | 0.62 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 10/14/2025 3:59:47 PM EST | |||
| 165.00 | 92.00 | 96.10 | 94.05 | % | 0.57 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 10/14/2025 3:59:47 PM EST | |||
| 170.00 | 87.00 | 91.20 | 89.10 | % | 0.52 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.03 | 10/14/2025 3:59:47 PM EST | |||
| 175.00 | 82.00 | 86.20 | 84.10 | % | 0.48 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.03 | 10/14/2025 3:59:47 PM EST | |||
| 180.00 | 77.20 | 81.30 | 79.25 | % | 0.44 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 10/14/2025 3:59:47 PM EST | |||
| 185.00 | 72.50 | 75.30 | 73.90 | % | 0.40 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.05 | 10/14/2025 3:59:47 PM EST | |||
| 190.00 | 67.50 | 70.80 | 69.15 | % | 0.36 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.05 | 10/14/2025 3:59:47 PM EST | |||
| 195.00 | 62.70 | 66.00 | 64.35 | % | 0.33 | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.06 | 10/14/2025 3:59:47 PM EST | |||
| 200.00 | 57.80 | 60.80 | 59.30 | % | 0.30 | 0 | 0 | 0.59 | 0.94 | 0.00 | -0.07 | 10/14/2025 3:59:47 PM EST | |||
| 205.00 | 53.10 | 56.50 | 54.80 | % | 0.27 | 0 | 0 | 0.58 | 0.94 | 0.00 | -0.07 | 10/14/2025 3:59:47 PM EST | |||
| 210.00 | 48.50 | 51.80 | 50.15 | % | 0.24 | 0 | 0 | 0.56 | 0.91 | 0.00 | -0.09 | 10/14/2025 3:59:47 PM EST | |||
| 215.00 | 44.00 | 47.50 | 45.75 | % | 0.21 | 0 | 0 | 0.41 | 0.89 | 0.00 | -0.10 | 10/14/2025 3:59:47 PM EST | |||
| 220.00 | 39.70 | 42.90 | 41.30 | % | 0.19 | 0 | 0 | 0.42 | 0.87 | 0.01 | -0.11 | 10/14/2025 3:59:47 PM EST | |||
| 225.00 | 35.40 | 38.70 | 37.05 | % | 0.16 | 0 | 0 | 0.41 | 0.84 | 0.01 | -0.12 | 10/14/2025 3:59:47 PM EST | |||
| 230.00 | 31.20 | 34.80 | 33.00 | % | 0.14 | 0 | 0 | 0.41 | 0.81 | 0.01 | -0.13 | 10/14/2025 3:59:47 PM EST | |||
| 235.00 | 27.40 | 31.00 | 29.20 | % | 0.12 | 0 | 0 | 0.41 | 0.77 | 0.01 | -0.14 | 10/14/2025 3:59:47 PM EST | |||
| 240.00 | 23.90 | 27.30 | 25.60 | % | 0.11 | 0 | 0 | 0.41 | 0.73 | 0.01 | -0.15 | 10/14/2025 3:59:47 PM EST | |||
| 245.00 | 20.50 | 23.20 | 21.85 | % | 0.09 | 0 | 0 | 0.39 | 0.68 | 0.01 | -0.16 | 10/14/2025 3:59:47 PM EST | |||
| 250.00 | 17.50 | 20.20 | 18.85 | % | 0.08 | 0 | 0 | 0.39 | 0.63 | 0.01 | -0.17 | 10/14/2025 3:59:47 PM EST | |||
| 255.00 | 14.60 | 17.50 | 16.05 | 18.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.39 | 0.57 | 0.01 | -0.17 | 10/14/2025 | 10/14/2025 3:59:47 PM EST |
| 260.00 | 13.00 | 15.10 | 14.05 | 13.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.40 | 0.52 | 0.01 | -0.17 | 10/9/2025 | 10/14/2025 3:59:47 PM EST |
| 265.00 | 10.40 | 12.90 | 11.65 | % | 0.04 | 0 | 0 | 0.39 | 0.47 | 0.01 | -0.17 | 10/14/2025 3:59:47 PM EST | |||
| 270.00 | 8.70 | 11.80 | 10.25 | 10.78 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.41 | 0.41 | 0.01 | -0.17 | 10/14/2025 | 10/14/2025 3:59:47 PM EST |
| 275.00 | 7.00 | 9.30 | 8.15 | % | 0.03 | 0 | 0 | 0.39 | 0.37 | 0.01 | -0.17 | 10/14/2025 3:59:47 PM EST | |||
| 280.00 | 5.70 | 8.20 | 6.95 | 6.70 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.40 | 0.32 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 3:59:47 PM EST |
| 285.00 | 4.90 | 6.60 | 5.75 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | 0.28 | 0.01 | -0.15 | 10/9/2025 | 10/14/2025 3:59:47 PM EST |
| 290.00 | 3.00 | 6.90 | 4.95 | % | 0.02 | 0 | 0 | 0.41 | 0.25 | 0.01 | -0.14 | 10/14/2025 3:59:47 PM EST | |||
| 295.00 | 2.35 | 6.10 | 4.23 | % | 0.01 | 0 | 0 | 0.41 | 0.21 | 0.01 | -0.13 | 10/14/2025 3:59:47 PM EST | |||
| 300.00 | 2.15 | 5.40 | 3.78 | % | 0.01 | 0 | 0 | 0.43 | 0.18 | 0.01 | -0.12 | 10/14/2025 3:59:47 PM EST | |||
| 305.00 | 2.25 | 4.90 | 3.58 | % | 0.01 | 0 | 0 | 0.45 | 0.16 | 0.01 | -0.11 | 10/14/2025 3:59:47 PM EST | |||
| 310.00 | 0.85 | 4.90 | 2.88 | % | 0.01 | 0 | 0 | 0.43 | 0.14 | 0.01 | -0.10 | 10/14/2025 3:59:47 PM EST | |||
| 315.00 | 0.85 | 4.20 | 2.53 | % | 0.01 | 0 | 0 | 0.44 | 0.12 | 0.00 | -0.09 | 10/14/2025 3:59:47 PM EST | |||
| 320.00 | 0.70 | 4.20 | 2.45 | % | 0.01 | 0 | 0 | 0.46 | 0.10 | 0.00 | -0.08 | 10/14/2025 3:59:47 PM EST | |||
| 325.00 | 0.45 | 3.90 | 2.18 | % | 0.01 | 0 | 0 | 0.46 | 0.08 | 0.00 | -0.07 | 10/14/2025 3:59:47 PM EST | |||
| 330.00 | 0.25 | 3.70 | 1.98 | % | 0.01 | 0 | 0 | 0.46 | 0.07 | 0.00 | -0.06 | 10/14/2025 3:59:47 PM EST | |||
| 335.00 | 0.10 | 3.30 | 1.70 | % | 0.01 | 0 | 0 | 0.45 | 0.06 | 0.00 | -0.06 | 10/14/2025 3:59:47 PM EST | |||
| 340.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.62 | 0.04 | 0.00 | -0.04 | 10/14/2025 3:59:47 PM EST | |||
| 345.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.64 | 0.04 | 0.00 | -0.03 | 10/14/2025 3:59:47 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 | 1.27 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:47 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:47 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:47 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:47 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 10/14/2025 3:59:47 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 10/14/2025 3:59:47 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 10/14/2025 3:59:47 PM EST | |||
| 165.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 10/14/2025 3:59:47 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.03 | 10/14/2025 3:59:47 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.03 | 10/14/2025 3:59:47 PM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.03 | 10/14/2025 3:59:47 PM EST | |||
| 185.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.05 | 10/14/2025 3:59:47 PM EST | |||
| 190.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.05 | 10/14/2025 3:59:47 PM EST | |||
| 195.00 | 0.00 | 1.15 | 0.58 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | -0.04 | 0.00 | -0.06 | 10/9/2025 | 10/14/2025 3:59:47 PM EST |
| 200.00 | 0.60 | 1.35 | 0.98 | % | 0.00 | 0 | 0 | 0.47 | -0.06 | 0.00 | -0.07 | 10/14/2025 3:59:47 PM EST | |||
| 205.00 | 0.00 | 3.00 | 1.50 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.06 | 0.00 | -0.07 | 10/9/2025 | 10/14/2025 3:59:47 PM EST |
| 210.00 | 1.15 | 2.50 | 1.83 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.46 | -0.09 | 0.00 | -0.09 | 10/14/2025 | 10/14/2025 3:59:47 PM EST |
| 215.00 | 0.40 | 3.40 | 1.90 | % | 0.01 | 0 | 0 | 0.41 | -0.11 | 0.00 | -0.10 | 10/14/2025 3:59:47 PM EST | |||
| 220.00 | 2.10 | 4.30 | 3.20 | % | 0.01 | 0 | 0 | 0.46 | -0.13 | 0.01 | -0.11 | 10/14/2025 3:59:47 PM EST | |||
| 225.00 | 1.60 | 5.10 | 3.35 | 3.44 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | -0.16 | 0.01 | -0.12 | 10/13/2025 | 10/14/2025 3:59:47 PM EST |
| 230.00 | 3.60 | 5.60 | 4.60 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.43 | -0.19 | 0.01 | -0.13 | 10/13/2025 | 10/14/2025 3:59:47 PM EST |
| 235.00 | 3.20 | 5.80 | 4.50 | 5.52 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.38 | -0.23 | 0.01 | -0.14 | 10/13/2025 | 10/14/2025 3:59:47 PM EST |
| 240.00 | 5.70 | 8.70 | 7.20 | 6.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.42 | -0.27 | 0.01 | -0.15 | 10/9/2025 | 10/14/2025 3:59:47 PM EST |
| 245.00 | 6.40 | 9.50 | 7.95 | % | 0.03 | 0 | 0 | 0.39 | -0.32 | 0.01 | -0.16 | 10/14/2025 3:59:47 PM EST | |||
| 250.00 | 9.80 | 10.90 | 10.35 | % | 0.04 | 0 | 0 | 0.40 | -0.37 | 0.01 | -0.17 | 10/14/2025 3:59:47 PM EST | |||
| 255.00 | 11.00 | 13.50 | 12.25 | % | 0.05 | 0 | 0 | 0.39 | -0.43 | 0.01 | -0.17 | 10/14/2025 3:59:47 PM EST | |||
| 260.00 | 13.50 | 16.00 | 14.75 | % | 0.06 | 0 | 0 | 0.39 | -0.48 | 0.01 | -0.17 | 10/14/2025 3:59:47 PM EST | |||
| 265.00 | 16.10 | 19.70 | 17.90 | % | 0.07 | 0 | 0 | 0.40 | -0.53 | 0.01 | -0.17 | 10/14/2025 3:59:47 PM EST | |||
| 270.00 | 19.60 | 22.30 | 20.95 | % | 0.08 | 0 | 0 | 0.40 | -0.59 | 0.01 | -0.17 | 10/14/2025 3:59:47 PM EST | |||
| 275.00 | 22.90 | 25.80 | 24.35 | % | 0.09 | 0 | 0 | 0.40 | -0.63 | 0.01 | -0.17 | 10/14/2025 3:59:47 PM EST | |||
| 280.00 | 26.80 | 29.30 | 28.05 | % | 0.10 | 0 | 0 | 0.41 | -0.68 | 0.01 | -0.16 | 10/14/2025 3:59:47 PM EST | |||
| 285.00 | 30.50 | 33.80 | 32.15 | % | 0.11 | 0 | 0 | 0.42 | -0.72 | 0.01 | -0.15 | 10/14/2025 3:59:47 PM EST | |||
| 290.00 | 34.30 | 37.80 | 36.05 | % | 0.12 | 0 | 0 | 0.42 | -0.75 | 0.01 | -0.14 | 10/14/2025 3:59:47 PM EST | |||
| 295.00 | 39.00 | 42.20 | 40.60 | % | 0.14 | 0 | 0 | 0.43 | -0.79 | 0.01 | -0.13 | 10/14/2025 3:59:47 PM EST | |||
| 300.00 | 43.30 | 46.50 | 44.90 | % | 0.15 | 0 | 0 | 0.43 | -0.82 | 0.01 | -0.12 | 10/14/2025 3:59:47 PM EST | |||
| 305.00 | 47.60 | 51.10 | 49.35 | % | 0.16 | 0 | 0 | 0.43 | -0.84 | 0.01 | -0.11 | 10/14/2025 3:59:47 PM EST | |||
| 310.00 | 52.30 | 55.80 | 54.05 | % | 0.17 | 0 | 0 | 0.54 | -0.86 | 0.01 | -0.10 | 10/14/2025 3:59:47 PM EST | |||
| 315.00 | 57.30 | 60.40 | 58.85 | % | 0.19 | 0 | 0 | 0.55 | -0.88 | 0.00 | -0.09 | 10/14/2025 3:59:47 PM EST | |||
| 320.00 | 62.20 | 65.20 | 63.70 | % | 0.20 | 0 | 0 | 0.57 | -0.90 | 0.00 | -0.08 | 10/14/2025 3:59:47 PM EST | |||
| 325.00 | 66.70 | 69.90 | 68.30 | % | 0.21 | 0 | 0 | 0.59 | -0.92 | 0.00 | -0.07 | 10/14/2025 3:59:47 PM EST | |||
| 330.00 | 71.50 | 74.80 | 73.15 | % | 0.22 | 0 | 0 | 0.61 | -0.93 | 0.00 | -0.06 | 10/14/2025 3:59:47 PM EST | |||
| 335.00 | 76.40 | 79.70 | 78.05 | % | 0.23 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.06 | 10/14/2025 3:59:47 PM EST | |||
| 340.00 | 81.10 | 84.60 | 82.85 | % | 0.24 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.04 | 10/14/2025 3:59:47 PM EST | |||
| 345.00 | 86.00 | 89.50 | 87.75 | % | 0.25 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.03 | 10/14/2025 3:59:47 PM EST |