Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $250.00 as of 10/30/2025 4:33:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 147.40 | 150.40 | 148.90 | % | 1.42 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 110.00 | 142.00 | 145.50 | 143.75 | % | 1.31 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 115.00 | 137.00 | 140.50 | 138.75 | % | 1.21 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 120.00 | 132.20 | 135.60 | 133.90 | % | 1.12 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 125.00 | 127.10 | 130.60 | 128.85 | % | 1.03 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 130.00 | 122.10 | 125.60 | 123.85 | % | 0.95 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 135.00 | 117.10 | 120.70 | 118.90 | % | 0.88 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 140.00 | 112.20 | 115.70 | 113.95 | % | 0.81 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 145.00 | 107.40 | 110.80 | 109.10 | 86.00 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 10/30/2025 3:59:56 PM EST |
| 150.00 | 102.80 | 105.90 | 104.35 | % | 0.70 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 155.00 | 97.50 | 100.90 | 99.20 | 96.93 | 0.00 | 0.00% | 0.64 | 0 | 3 | 0.97 | 1.00 | 0.00 | -0.01 | 9/15/2025 | 10/30/2025 3:59:56 PM EST |
| 160.00 | 92.60 | 96.00 | 94.30 | 94.31 | 0.00 | 0.00% | 0.59 | 0 | 117 | 0.92 | 1.00 | 0.00 | -0.01 | 9/18/2025 | 10/30/2025 3:59:56 PM EST |
| 165.00 | 88.10 | 91.10 | 89.60 | % | 0.54 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 170.00 | 83.20 | 86.20 | 84.70 | 86.70 | 0.00 | 0.00% | 0.50 | 0 | 4 | 0.80 | 0.99 | 0.00 | -0.01 | 10/1/2025 | 10/30/2025 3:59:56 PM EST |
| 175.00 | 78.30 | 81.10 | 79.70 | 81.85 | 0.00 | 0.00% | 0.46 | 0 | 6 | 0.74 | 0.99 | 0.00 | -0.02 | 10/1/2025 | 10/30/2025 3:59:56 PM EST |
| 180.00 | 73.40 | 76.40 | 74.90 | 82.63 | 0.00 | 0.00% | 0.42 | 0 | 97 | 0.75 | 0.99 | 0.00 | -0.02 | 10/14/2025 | 10/30/2025 3:59:56 PM EST |
| 185.00 | 68.00 | 71.50 | 69.75 | 65.47 | 0.00 | 0.00% | 0.38 | 0 | 12 | 0.68 | 0.98 | 0.00 | -0.03 | 9/17/2025 | 10/30/2025 3:59:56 PM EST |
| 190.00 | 63.80 | 66.50 | 65.15 | 48.40 | 0.00 | 0.00% | 0.34 | 0 | 11 | 0.63 | 0.97 | 0.00 | -0.03 | 5/27/2025 | 10/30/2025 3:59:56 PM EST |
| 195.00 | 58.90 | 61.70 | 60.30 | 56.25 | 0.00 | 0.00% | 0.31 | 0 | 11 | 0.60 | 0.96 | 0.00 | -0.04 | 9/17/2025 | 10/30/2025 3:59:56 PM EST |
| 200.00 | 53.60 | 55.90 | 54.75 | 58.00 | 0.00 | 0.00% | 0.27 | 0 | 23 | 0.54 | 0.95 | 0.00 | -0.05 | 10/23/2025 | 10/30/2025 3:59:56 PM EST |
| 210.00 | 45.00 | 47.80 | 46.40 | 44.40 | 0.00 | 0.00% | 0.22 | 0 | 24 | 0.47 | 0.90 | 0.00 | -0.08 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 220.00 | 36.90 | 38.20 | 37.55 | 36.00 | 0.00 | 0.00% | 0.17 | 0 | 103 | 0.44 | 0.84 | 0.01 | -0.10 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 230.00 | 28.10 | 30.20 | 29.15 | 30.20 | +3.47 | +12.99% | 0.13 | 2 | 490 | 0.40 | 0.77 | 0.01 | -0.13 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 240.00 | 22.10 | 23.50 | 22.80 | 20.60 | 0.00 | 0.00% | 0.10 | 0 | 820 | 0.41 | 0.67 | 0.01 | -0.15 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 250.00 | 16.80 | 17.50 | 17.15 | 17.54 | +1.39 | +8.61% | 0.07 | 4 | 643 | 0.41 | 0.57 | 0.01 | -0.16 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 260.00 | 12.30 | 13.00 | 12.65 | 13.10 | +1.38 | +11.78% | 0.05 | 1 | 780 | 0.41 | 0.47 | 0.01 | -0.16 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 270.00 | 8.80 | 9.50 | 9.15 | 9.10 | +0.70 | +8.34% | 0.03 | 5 | 557 | 0.41 | 0.37 | 0.01 | -0.16 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 280.00 | 6.30 | 6.90 | 6.60 | 6.50 | +0.50 | +8.34% | 0.02 | 102 | 687 | 0.42 | 0.29 | 0.01 | -0.14 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 290.00 | 4.50 | 5.00 | 4.75 | 4.80 | +1.85 | +62.72% | 0.02 | 1 | 4,307 | 0.42 | 0.22 | 0.01 | -0.13 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 300.00 | 3.20 | 3.70 | 3.45 | 3.34 | +0.14 | +4.38% | 0.01 | 2 | 694 | 0.43 | 0.17 | 0.01 | -0.11 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 310.00 | 1.85 | 3.10 | 2.48 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.44 | 0.12 | 0.01 | -0.09 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 320.00 | 1.45 | 2.60 | 2.03 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.46 | 0.09 | 0.00 | -0.07 | 10/27/2025 | 10/30/2025 3:59:56 PM EST |
| 330.00 | 0.05 | 3.20 | 1.63 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.43 | 0.06 | 0.00 | -0.05 | 10/13/2025 | 10/30/2025 3:59:56 PM EST |
| 340.00 | 0.50 | 1.90 | 1.20 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.48 | 0.04 | 0.00 | -0.04 | 10/14/2025 | 10/30/2025 3:59:56 PM EST |
| 350.00 | 0.60 | 3.10 | 1.85 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.56 | 0.03 | 0.00 | -0.03 | 10/23/2025 | 10/30/2025 3:59:56 PM EST |
| 360.00 | 0.00 | 1.85 | 0.93 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.61 | 0.02 | 0.00 | -0.02 | 10/13/2025 | 10/30/2025 3:59:56 PM EST |
| 370.00 | 0.15 | 2.80 | 1.48 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.57 | 0.01 | 0.00 | -0.01 | 10/20/2025 | 10/30/2025 3:59:56 PM EST |
| 380.00 | 0.35 | 1.20 | 0.78 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.01 | 0.00 | -0.01 | 10/14/2025 | 10/30/2025 3:59:56 PM EST |
| 390.00 | 0.00 | 1.45 | 0.73 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.01 | 0.00 | -0.01 | 10/10/2025 | 10/30/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.31 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/30/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 1.75 | 0.88 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 10/30/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 10/30/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 10/30/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,501 | 0.86 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/30/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/30/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.45 | 0.23 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.80 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/30/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 2.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.01 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/30/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.80 | 0.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.79 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/30/2025 3:59:56 PM EST |
| 155.00 | 0.05 | 0.85 | 0.45 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.63 | 0.00 | 0.00 | -0.01 | 9/2/2025 | 10/30/2025 3:59:56 PM EST |
| 160.00 | 0.10 | 0.70 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.61 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/30/2025 3:59:56 PM EST |
| 165.00 | 0.15 | 0.80 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.59 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/30/2025 3:59:56 PM EST |
| 170.00 | 0.20 | 0.85 | 0.53 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.57 | -0.01 | 0.00 | -0.01 | 9/19/2025 | 10/30/2025 3:59:56 PM EST |
| 175.00 | 0.30 | 0.80 | 0.55 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.54 | -0.01 | 0.00 | -0.02 | 9/29/2025 | 10/30/2025 3:59:56 PM EST |
| 180.00 | 0.15 | 1.05 | 0.60 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.50 | -0.01 | 0.00 | -0.02 | 9/23/2025 | 10/30/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 1.55 | 0.78 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.60 | -0.02 | 0.00 | -0.03 | 8/18/2025 | 10/30/2025 3:59:56 PM EST |
| 190.00 | 0.30 | 2.90 | 1.60 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.52 | -0.03 | 0.00 | -0.03 | 10/17/2025 | 10/30/2025 3:59:56 PM EST |
| 195.00 | 0.75 | 1.40 | 1.08 | 1.00 | -0.18 | -15.26% | 0.01 | 1 | 140 | 0.47 | -0.04 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 200.00 | 0.70 | 1.30 | 1.00 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 444 | 0.42 | -0.05 | 0.00 | -0.05 | 10/24/2025 | 10/30/2025 3:59:56 PM EST |
| 210.00 | 1.65 | 2.65 | 2.15 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 800 | 0.43 | -0.10 | 0.00 | -0.08 | 10/24/2025 | 10/30/2025 3:59:56 PM EST |
| 220.00 | 2.95 | 3.70 | 3.33 | 3.40 | +0.40 | +13.34% | 0.02 | 2 | 531 | 0.41 | -0.16 | 0.01 | -0.10 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 230.00 | 5.30 | 5.60 | 5.45 | 5.15 | +0.55 | +11.96% | 0.02 | 2 | 450 | 0.40 | -0.23 | 0.01 | -0.13 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 240.00 | 8.40 | 8.80 | 8.60 | 8.20 | -0.78 | -8.69% | 0.04 | 2 | 228 | 0.40 | -0.33 | 0.01 | -0.15 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 250.00 | 12.50 | 13.20 | 12.85 | 12.80 | -0.63 | -4.70% | 0.05 | 1 | 146 | 0.40 | -0.43 | 0.01 | -0.16 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 260.00 | 18.10 | 18.80 | 18.45 | 18.30 | -0.40 | -2.14% | 0.07 | 3 | 85 | 0.40 | -0.53 | 0.01 | -0.16 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 270.00 | 24.60 | 25.30 | 24.95 | 21.90 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.40 | -0.63 | 0.01 | -0.16 | 10/24/2025 | 10/30/2025 3:59:56 PM EST |
| 280.00 | 30.70 | 33.10 | 31.90 | 27.55 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.39 | -0.71 | 0.01 | -0.14 | 10/22/2025 | 10/30/2025 3:59:56 PM EST |
| 290.00 | 39.10 | 41.50 | 40.30 | 33.00 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.40 | -0.78 | 0.01 | -0.13 | 10/16/2025 | 10/30/2025 3:59:56 PM EST |
| 300.00 | 48.00 | 50.60 | 49.30 | 68.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.42 | -0.83 | 0.01 | -0.11 | 6/13/2025 | 10/30/2025 3:59:56 PM EST |
| 310.00 | 57.10 | 59.90 | 58.50 | % | 0.19 | 0 | 0 | 0.42 | -0.88 | 0.01 | -0.09 | 10/30/2025 3:59:56 PM EST | |||
| 320.00 | 66.60 | 70.10 | 68.35 | % | 0.21 | 0 | 0 | 0.59 | -0.91 | 0.00 | -0.07 | 10/30/2025 3:59:56 PM EST | |||
| 330.00 | 75.90 | 79.20 | 77.55 | % | 0.23 | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.05 | 10/30/2025 3:59:56 PM EST | |||
| 340.00 | 86.00 | 88.90 | 87.45 | % | 0.26 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.04 | 10/30/2025 3:59:56 PM EST | |||
| 350.00 | 95.80 | 98.70 | 97.25 | % | 0.28 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.03 | 10/30/2025 3:59:56 PM EST | |||
| 360.00 | 105.60 | 109.00 | 107.30 | % | 0.30 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.02 | 10/30/2025 3:59:56 PM EST | |||
| 370.00 | 115.50 | 119.00 | 117.25 | % | 0.32 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 380.00 | 125.40 | 128.40 | 126.90 | % | 0.33 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 390.00 | 135.40 | 139.00 | 137.20 | % | 0.35 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 10/30/2025 3:59:56 PM EST |