Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $254.80 as of 1/5/2026 6:29:30 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 | 126.20 | 129.90 | 128.05 | % | 0.99 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 135.00 | 121.20 | 124.90 | 123.05 | % | 0.91 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 140.00 | 116.20 | 120.00 | 118.10 | % | 0.84 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 145.00 | 111.30 | 115.00 | 113.15 | % | 0.78 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 1/5/2026 3:59:53 PM EST | |||
| 150.00 | 106.50 | 110.00 | 108.25 | % | 0.72 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 1/5/2026 3:59:53 PM EST | |||
| 155.00 | 101.50 | 105.10 | 103.30 | % | 0.67 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.02 | 1/5/2026 3:59:53 PM EST | |||
| 160.00 | 96.50 | 100.10 | 98.30 | % | 0.61 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 1/5/2026 3:59:53 PM EST | |||
| 165.00 | 91.50 | 95.10 | 93.30 | % | 0.57 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 1/5/2026 3:59:53 PM EST | |||
| 170.00 | 86.50 | 90.20 | 88.35 | % | 0.52 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.03 | 1/5/2026 3:59:53 PM EST | |||
| 175.00 | 81.80 | 85.30 | 83.55 | % | 0.48 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.03 | 1/5/2026 3:59:53 PM EST | |||
| 180.00 | 76.60 | 80.40 | 78.50 | % | 0.44 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.03 | 1/5/2026 3:59:53 PM EST | |||
| 185.00 | 71.70 | 75.50 | 73.60 | % | 0.40 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.04 | 1/5/2026 3:59:53 PM EST | |||
| 190.00 | 66.70 | 70.50 | 68.60 | % | 0.36 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.05 | 1/5/2026 3:59:53 PM EST | |||
| 195.00 | 62.00 | 65.60 | 63.80 | % | 0.33 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.06 | 1/5/2026 3:59:53 PM EST | |||
| 200.00 | 57.00 | 60.80 | 58.90 | % | 0.29 | 0 | 0 | 0.70 | 0.95 | 0.00 | -0.07 | 1/5/2026 3:59:53 PM EST | |||
| 205.00 | 52.00 | 55.90 | 53.95 | % | 0.26 | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.07 | 1/5/2026 3:59:53 PM EST | |||
| 210.00 | 47.30 | 51.10 | 49.20 | % | 0.23 | 0 | 0 | 0.60 | 0.93 | 0.00 | -0.08 | 1/5/2026 3:59:53 PM EST | |||
| 215.00 | 42.60 | 46.40 | 44.50 | % | 0.21 | 0 | 0 | 0.57 | 0.92 | 0.00 | -0.09 | 1/5/2026 3:59:53 PM EST | |||
| 220.00 | 38.80 | 41.50 | 40.15 | % | 0.18 | 0 | 0 | 0.44 | 0.86 | 0.01 | -0.13 | 1/5/2026 3:59:53 PM EST | |||
| 225.00 | 34.30 | 37.00 | 35.65 | % | 0.16 | 0 | 0 | 0.42 | 0.85 | 0.01 | -0.12 | 1/5/2026 3:59:53 PM EST | |||
| 230.00 | 30.10 | 32.70 | 31.40 | % | 0.14 | 0 | 0 | 0.41 | 0.82 | 0.01 | -0.13 | 1/5/2026 3:59:53 PM EST | |||
| 235.00 | 25.50 | 29.20 | 27.35 | % | 0.12 | 0 | 0 | 0.39 | 0.79 | 0.01 | -0.13 | 1/5/2026 3:59:53 PM EST | |||
| 240.00 | 21.60 | 25.30 | 23.45 | % | 0.10 | 0 | 0 | 0.38 | 0.75 | 0.01 | -0.14 | 1/5/2026 3:59:53 PM EST | |||
| 245.00 | 18.50 | 21.60 | 20.05 | % | 0.08 | 0 | 0 | 0.38 | 0.70 | 0.01 | -0.15 | 1/5/2026 3:59:53 PM EST | |||
| 250.00 | 15.50 | 18.70 | 17.10 | % | 0.07 | 0 | 0 | 0.38 | 0.64 | 0.01 | -0.15 | 1/5/2026 3:59:53 PM EST | |||
| 255.00 | 13.10 | 14.80 | 13.95 | % | 0.05 | 0 | 0 | 0.36 | 0.57 | 0.01 | -0.16 | 1/5/2026 3:59:53 PM EST | |||
| 260.00 | 10.70 | 12.20 | 11.45 | 11.64 | % | 0.04 | 2 | 0 | 0.36 | 0.50 | 0.01 | -0.16 | 1/5/2026 | 1/5/2026 3:59:53 PM EST | |
| 265.00 | 7.20 | 10.00 | 8.60 | % | 0.03 | 0 | 0 | 0.34 | 0.43 | 0.01 | -0.16 | 1/5/2026 3:59:53 PM EST | |||
| 270.00 | 6.10 | 9.20 | 7.65 | % | 0.03 | 0 | 0 | 0.36 | 0.37 | 0.01 | -0.15 | 1/5/2026 3:59:53 PM EST | |||
| 275.00 | 5.10 | 7.30 | 6.20 | 5.53 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.36 | 0.31 | 0.01 | -0.14 | 12/31/2025 | 1/5/2026 3:59:53 PM EST |
| 280.00 | 3.90 | 6.00 | 4.95 | 4.33 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.37 | 0.26 | 0.01 | -0.13 | 12/31/2025 | 1/5/2026 3:59:53 PM EST |
| 285.00 | 2.25 | 5.50 | 3.88 | 3.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | 0.22 | 0.01 | -0.12 | 12/31/2025 | 1/5/2026 3:59:53 PM EST |
| 290.00 | 0.60 | 4.70 | 2.65 | % | 0.01 | 0 | 0 | 0.33 | 0.19 | 0.01 | -0.11 | 1/5/2026 3:59:53 PM EST | |||
| 295.00 | 1.20 | 3.90 | 2.55 | % | 0.01 | 0 | 0 | 0.37 | 0.15 | 0.01 | -0.10 | 1/5/2026 3:59:53 PM EST | |||
| 300.00 | 0.85 | 3.80 | 2.33 | % | 0.01 | 0 | 0 | 0.39 | 0.13 | 0.01 | -0.09 | 1/5/2026 3:59:53 PM EST | |||
| 305.00 | 0.10 | 3.30 | 1.70 | % | 0.01 | 0 | 0 | 0.35 | 0.11 | 0.01 | -0.08 | 1/5/2026 3:59:53 PM EST | |||
| 310.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.49 | 0.07 | 0.00 | -0.06 | 1/5/2026 3:59:53 PM EST | |||
| 315.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.52 | 0.06 | 0.00 | -0.05 | 1/5/2026 3:59:53 PM EST | |||
| 320.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.54 | 0.04 | 0.00 | -0.04 | 1/5/2026 3:59:53 PM EST | |||
| 325.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.03 | 1/5/2026 3:59:53 PM EST | |||
| 330.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.03 | 1/5/2026 3:59:53 PM EST | |||
| 335.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.02 | 1/5/2026 3:59:53 PM EST | |||
| 340.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.02 | 1/5/2026 3:59:53 PM EST | |||
| 345.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 1/5/2026 3:59:53 PM EST | |||
| 350.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 1/5/2026 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 | 1.37 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 1/5/2026 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 1/5/2026 3:59:53 PM EST | |||
| 155.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 1/5/2026 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.02 | 1/5/2026 3:59:53 PM EST | |||
| 165.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.02 | 1/5/2026 3:59:53 PM EST | |||
| 170.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.03 | 1/5/2026 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.03 | 1/5/2026 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.03 | 1/5/2026 3:59:53 PM EST | |||
| 185.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.04 | 1/5/2026 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.05 | 1/5/2026 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.64 | -0.03 | 0.00 | -0.06 | 1/5/2026 3:59:53 PM EST | |||
| 200.00 | 0.15 | 2.65 | 1.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.50 | -0.05 | 0.00 | -0.07 | 1/2/2026 | 1/5/2026 3:59:53 PM EST |
| 205.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.61 | -0.05 | 0.00 | -0.07 | 1/5/2026 3:59:53 PM EST | |||
| 210.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.58 | -0.07 | 0.00 | -0.08 | 1/5/2026 3:59:53 PM EST | |||
| 215.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.54 | -0.08 | 0.00 | -0.09 | 1/5/2026 3:59:53 PM EST | |||
| 220.00 | 0.30 | 2.50 | 1.40 | 1.40 | -0.15 | -9.68% | 0.01 | 1 | 182 | 0.36 | -0.14 | 0.01 | -0.13 | 1/5/2026 | 1/5/2026 3:59:53 PM EST |
| 225.00 | 1.75 | 3.30 | 2.53 | 2.15 | -0.30 | -12.25% | 0.01 | 1 | 1,610 | 0.40 | -0.15 | 0.01 | -0.12 | 1/5/2026 | 1/5/2026 3:59:53 PM EST |
| 230.00 | 2.25 | 2.95 | 2.60 | % | 0.01 | 0 | 0 | 0.36 | -0.18 | 0.01 | -0.13 | 1/5/2026 3:59:53 PM EST | |||
| 235.00 | 3.30 | 3.90 | 3.60 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.36 | -0.21 | 0.01 | -0.13 | 1/2/2026 | 1/5/2026 3:59:53 PM EST |
| 240.00 | 2.75 | 6.60 | 4.68 | 4.96 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | -0.25 | 0.01 | -0.14 | 12/31/2025 | 1/5/2026 3:59:53 PM EST |
| 245.00 | 5.30 | 7.80 | 6.55 | % | 0.03 | 0 | 0 | 0.37 | -0.30 | 0.01 | -0.15 | 1/5/2026 3:59:53 PM EST | |||
| 250.00 | 7.60 | 8.80 | 8.20 | 8.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | -0.36 | 0.01 | -0.15 | 1/2/2026 | 1/5/2026 3:59:53 PM EST |
| 255.00 | 9.60 | 12.10 | 10.85 | % | 0.04 | 0 | 0 | 0.37 | -0.43 | 0.01 | -0.16 | 1/5/2026 3:59:53 PM EST | |||
| 260.00 | 12.10 | 13.40 | 12.75 | % | 0.05 | 0 | 0 | 0.35 | -0.50 | 0.01 | -0.16 | 1/5/2026 3:59:53 PM EST | |||
| 265.00 | 14.80 | 16.30 | 15.55 | % | 0.06 | 0 | 0 | 0.35 | -0.57 | 0.01 | -0.16 | 1/5/2026 3:59:53 PM EST | |||
| 270.00 | 16.50 | 20.60 | 18.55 | % | 0.07 | 0 | 0 | 0.35 | -0.63 | 0.01 | -0.15 | 1/5/2026 3:59:53 PM EST | |||
| 275.00 | 21.30 | 24.00 | 22.65 | % | 0.08 | 0 | 0 | 0.37 | -0.69 | 0.01 | -0.14 | 1/5/2026 3:59:53 PM EST | |||
| 280.00 | 24.90 | 27.60 | 26.25 | % | 0.09 | 0 | 0 | 0.36 | -0.74 | 0.01 | -0.13 | 1/5/2026 3:59:53 PM EST | |||
| 285.00 | 27.90 | 31.80 | 29.85 | % | 0.10 | 0 | 0 | 0.43 | -0.78 | 0.01 | -0.12 | 1/5/2026 3:59:53 PM EST | |||
| 290.00 | 32.60 | 35.80 | 34.20 | % | 0.12 | 0 | 0 | 0.43 | -0.81 | 0.01 | -0.11 | 1/5/2026 3:59:53 PM EST | |||
| 295.00 | 37.00 | 39.70 | 38.35 | % | 0.13 | 0 | 0 | 0.41 | -0.85 | 0.01 | -0.10 | 1/5/2026 3:59:53 PM EST | |||
| 300.00 | 41.30 | 45.00 | 43.15 | % | 0.14 | 0 | 0 | 0.46 | -0.87 | 0.01 | -0.09 | 1/5/2026 3:59:53 PM EST | |||
| 305.00 | 46.10 | 49.80 | 47.95 | % | 0.16 | 0 | 0 | 0.49 | -0.89 | 0.01 | -0.08 | 1/5/2026 3:59:53 PM EST | |||
| 310.00 | 50.90 | 54.90 | 52.90 | % | 0.17 | 0 | 0 | 0.49 | -0.93 | 0.00 | -0.06 | 1/5/2026 3:59:53 PM EST | |||
| 315.00 | 55.80 | 59.60 | 57.70 | % | 0.18 | 0 | 0 | 0.50 | -0.94 | 0.00 | -0.05 | 1/5/2026 3:59:53 PM EST | |||
| 320.00 | 60.80 | 64.80 | 62.80 | % | 0.20 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.04 | 1/5/2026 3:59:53 PM EST | |||
| 325.00 | 65.50 | 69.40 | 67.45 | % | 0.21 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.03 | 1/5/2026 3:59:53 PM EST | |||
| 330.00 | 70.50 | 74.40 | 72.45 | % | 0.22 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.03 | 1/5/2026 3:59:53 PM EST | |||
| 335.00 | 75.50 | 79.40 | 77.45 | % | 0.23 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.02 | 1/5/2026 3:59:53 PM EST | |||
| 340.00 | 80.70 | 84.40 | 82.55 | % | 0.24 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 1/5/2026 3:59:53 PM EST | |||
| 345.00 | 85.50 | 89.40 | 87.45 | % | 0.25 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 1/5/2026 3:59:53 PM EST | |||
| 350.00 | 90.50 | 94.40 | 92.45 | % | 0.26 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 1/5/2026 3:59:53 PM EST |