Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $236.10 as of 11/7/2025 6:58:00 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 | 101.10 | 104.70 | 102.90 | % | 0.79 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | |||
| 135.00 | % | 0.00 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | ||||||
| 165.00 | 66.70 | 69.80 | 68.25 | % | 0.41 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | |||
| 170.00 | 61.50 | 64.90 | 63.20 | % | 0.37 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 11/7/2025 3:59:53 PM EST | |||
| 175.00 | 57.00 | 59.90 | 58.45 | % | 0.33 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.02 | 11/7/2025 3:59:53 PM EST | |||
| 180.00 | 51.90 | 55.10 | 53.50 | % | 0.30 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.02 | 11/7/2025 3:59:53 PM EST | |||
| 185.00 | 46.80 | 50.40 | 48.60 | % | 0.26 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.03 | 11/7/2025 3:59:53 PM EST | |||
| 190.00 | 41.90 | 45.50 | 43.70 | % | 0.23 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.03 | 11/7/2025 3:59:53 PM EST | |||
| 195.00 | 37.10 | 40.70 | 38.90 | % | 0.20 | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.04 | 11/7/2025 3:59:53 PM EST | |||
| 200.00 | 32.40 | 36.00 | 34.20 | % | 0.17 | 0 | 0 | 0.44 | 0.94 | 0.01 | -0.05 | 11/7/2025 3:59:53 PM EST | |||
| 205.00 | 28.10 | 30.90 | 29.50 | % | 0.14 | 0 | 0 | 0.28 | 0.90 | 0.01 | -0.06 | 11/7/2025 3:59:53 PM EST | |||
| 210.00 | 23.50 | 26.70 | 25.10 | % | 0.12 | 0 | 0 | 0.31 | 0.85 | 0.01 | -0.07 | 11/7/2025 3:59:53 PM EST | |||
| 215.00 | 19.30 | 22.10 | 20.70 | % | 0.10 | 0 | 0 | 0.28 | 0.80 | 0.01 | -0.08 | 11/7/2025 3:59:53 PM EST | |||
| 220.00 | 15.30 | 18.50 | 16.90 | % | 0.08 | 0 | 0 | 0.28 | 0.73 | 0.01 | -0.09 | 11/7/2025 3:59:53 PM EST | |||
| 225.00 | 11.70 | 14.50 | 13.10 | % | 0.06 | 0 | 0 | 0.26 | 0.66 | 0.02 | -0.10 | 11/7/2025 3:59:53 PM EST | |||
| 230.00 | 9.50 | 11.10 | 10.30 | 10.60 | % | 0.04 | 13 | 0 | 0.26 | 0.57 | 0.02 | -0.10 | 11/7/2025 | 11/7/2025 3:59:53 PM EST | |
| 235.00 | 6.40 | 9.10 | 7.75 | 8.95 | % | 0.03 | 22 | 0 | 0.25 | 0.48 | 0.02 | -0.10 | 11/7/2025 | 11/7/2025 3:59:53 PM EST | |
| 240.00 | 4.50 | 6.10 | 5.30 | 9.29 | % | 0.02 | 2 | 0 | 0.26 | 0.40 | 0.02 | -0.10 | 11/7/2025 | 11/7/2025 3:59:53 PM EST | |
| 245.00 | 3.20 | 4.80 | 4.00 | 3.61 | % | 0.02 | 3 | 0 | 0.27 | 0.32 | 0.02 | -0.09 | 11/7/2025 | 11/7/2025 3:59:53 PM EST | |
| 250.00 | 2.25 | 4.30 | 3.28 | 3.30 | % | 0.01 | 2 | 0 | 0.26 | 0.25 | 0.01 | -0.08 | 11/7/2025 | 11/7/2025 3:59:53 PM EST | |
| 255.00 | 1.50 | 2.55 | 2.03 | 2.25 | % | 0.01 | 1 | 0 | 0.25 | 0.19 | 0.01 | -0.07 | 11/7/2025 | 11/7/2025 3:59:53 PM EST | |
| 260.00 | 0.15 | 3.70 | 1.93 | % | 0.01 | 0 | 0 | 0.26 | 0.14 | 0.01 | -0.05 | 11/7/2025 3:59:53 PM EST | |||
| 265.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.38 | 0.09 | 0.01 | -0.04 | 11/7/2025 3:59:53 PM EST | |||
| 270.00 | % | 0.00 | 0 | 0 | 0.40 | 0.06 | 0.01 | -0.03 | 11/7/2025 3:59:53 PM EST | ||||||
| 275.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.42 | 0.04 | 0.00 | -0.02 | 11/7/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.01 | 11/7/2025 3:59:53 PM EST | |||
| 285.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 11/7/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 11/7/2025 3:59:53 PM EST | |||
| 295.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | |||
| 300.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | |||
| 305.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | |||
| 310.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | |||
| 315.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | |||
| 320.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | |||
| 325.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | |||
| 330.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | |||
| 335.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | |||
| 340.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | |||
| 345.00 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | ||||||
| 350.00 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 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 | 1.09 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | |||
| 135.00 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | ||||||
| 165.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 11/7/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.02 | 11/7/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.02 | 11/7/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.03 | 11/7/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.03 | 11/7/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.46 | -0.04 | 0.00 | -0.04 | 11/7/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.43 | -0.06 | 0.01 | -0.05 | 11/7/2025 3:59:53 PM EST | |||
| 205.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.39 | -0.10 | 0.01 | -0.06 | 11/7/2025 3:59:53 PM EST | |||
| 210.00 | 0.40 | 3.60 | 2.00 | 1.75 | % | 0.01 | 1 | 0 | 0.27 | -0.15 | 0.01 | -0.07 | 11/7/2025 | 11/7/2025 3:59:53 PM EST | |
| 215.00 | 1.95 | 4.30 | 3.13 | 2.90 | % | 0.01 | 7,833 | 0 | 0.29 | -0.20 | 0.01 | -0.08 | 11/7/2025 | 11/7/2025 3:59:53 PM EST | |
| 220.00 | 1.80 | 5.20 | 3.50 | 4.04 | % | 0.02 | 2 | 0 | 0.25 | -0.27 | 0.01 | -0.09 | 11/7/2025 | 11/7/2025 3:59:53 PM EST | |
| 225.00 | 3.70 | 6.50 | 5.10 | % | 0.02 | 0 | 0 | 0.25 | -0.34 | 0.02 | -0.10 | 11/7/2025 3:59:53 PM EST | |||
| 230.00 | 6.40 | 8.80 | 7.60 | % | 0.03 | 0 | 0 | 0.27 | -0.43 | 0.02 | -0.10 | 11/7/2025 3:59:53 PM EST | |||
| 235.00 | 8.60 | 11.30 | 9.95 | % | 0.04 | 0 | 0 | 0.26 | -0.52 | 0.02 | -0.10 | 11/7/2025 3:59:53 PM EST | |||
| 240.00 | 10.50 | 14.20 | 12.35 | % | 0.05 | 0 | 0 | 0.24 | -0.60 | 0.02 | -0.10 | 11/7/2025 3:59:53 PM EST | |||
| 245.00 | 15.20 | 17.70 | 16.45 | % | 0.07 | 0 | 0 | 0.26 | -0.68 | 0.02 | -0.09 | 11/7/2025 3:59:53 PM EST | |||
| 250.00 | 19.10 | 21.60 | 20.35 | 18.61 | % | 0.08 | 2 | 0 | 0.27 | -0.75 | 0.01 | -0.08 | 11/7/2025 | 11/7/2025 3:59:53 PM EST | |
| 255.00 | 22.80 | 25.80 | 24.30 | % | 0.10 | 0 | 0 | 0.33 | -0.81 | 0.01 | -0.07 | 11/7/2025 3:59:53 PM EST | |||
| 260.00 | 27.00 | 30.30 | 28.65 | % | 0.11 | 0 | 0 | 0.35 | -0.86 | 0.01 | -0.05 | 11/7/2025 3:59:53 PM EST | |||
| 265.00 | 31.50 | 35.10 | 33.30 | % | 0.13 | 0 | 0 | 0.36 | -0.91 | 0.01 | -0.04 | 11/7/2025 3:59:53 PM EST | |||
| 270.00 | 36.40 | 40.00 | 38.20 | % | 0.14 | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.03 | 11/7/2025 3:59:53 PM EST | |||
| 275.00 | 41.30 | 44.90 | 43.10 | % | 0.16 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.02 | 11/7/2025 3:59:53 PM EST | |||
| 280.00 | 46.00 | 50.20 | 48.10 | % | 0.17 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.01 | 11/7/2025 3:59:53 PM EST | |||
| 285.00 | 51.00 | 54.70 | 52.85 | % | 0.19 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 11/7/2025 3:59:53 PM EST | |||
| 290.00 | 56.00 | 59.70 | 57.85 | % | 0.20 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 11/7/2025 3:59:53 PM EST | |||
| 295.00 | 61.00 | 64.70 | 62.85 | % | 0.21 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | |||
| 300.00 | 66.20 | 69.70 | 67.95 | % | 0.23 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | |||
| 305.00 | 71.00 | 74.70 | 72.85 | % | 0.24 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | |||
| 310.00 | 76.00 | 79.70 | 77.85 | % | 0.25 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | |||
| 315.00 | 81.00 | 84.70 | 82.85 | % | 0.26 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | |||
| 320.00 | 86.00 | 89.70 | 87.85 | % | 0.27 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | |||
| 325.00 | 91.00 | 94.70 | 92.85 | % | 0.29 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | |||
| 330.00 | 96.00 | 99.70 | 97.85 | % | 0.30 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | |||
| 335.00 | 101.10 | 104.70 | 102.90 | % | 0.31 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | |||
| 340.00 | % | 0.00 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | ||||||
| 345.00 | % | 0.00 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | ||||||
| 350.00 | % | 0.00 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST |