Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $251.60 as of 12/26/2025 2:01:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 105.00 | 108.70 | 106.85 | % | 0.71 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 155.00 | 100.00 | 103.80 | 101.90 | % | 0.66 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 160.00 | 95.00 | 98.50 | 96.75 | % | 0.60 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 165.00 | 90.00 | 93.90 | 91.95 | % | 0.56 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 170.00 | 85.00 | 89.00 | 87.00 | % | 0.51 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 175.00 | 80.50 | 83.60 | 82.05 | % | 0.47 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 180.00 | 75.10 | 78.70 | 76.90 | % | 0.43 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 12/26/2025 3:59:55 PM EST | |||
| 185.00 | 70.80 | 73.30 | 72.05 | % | 0.39 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.03 | 12/26/2025 3:59:55 PM EST | |||
| 190.00 | 65.90 | 68.50 | 67.20 | % | 0.35 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.04 | 12/26/2025 3:59:55 PM EST | |||
| 195.00 | 61.00 | 64.30 | 62.65 | % | 0.32 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.05 | 12/26/2025 3:59:55 PM EST | |||
| 200.00 | 56.30 | 58.90 | 57.60 | % | 0.29 | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.05 | 12/26/2025 3:59:55 PM EST | |||
| 210.00 | 46.80 | 49.80 | 48.30 | % | 0.23 | 0 | 0 | 0.45 | 0.92 | 0.00 | -0.07 | 12/26/2025 3:59:55 PM EST | |||
| 220.00 | 37.90 | 40.00 | 38.95 | % | 0.18 | 0 | 0 | 0.33 | 0.87 | 0.01 | -0.09 | 12/26/2025 3:59:55 PM EST | |||
| 230.00 | 29.40 | 31.40 | 30.40 | % | 0.13 | 0 | 0 | 0.33 | 0.81 | 0.01 | -0.10 | 12/26/2025 3:59:55 PM EST | |||
| 240.00 | 22.50 | 23.90 | 23.20 | 23.30 | +4.15 | +21.68% | 0.10 | 8 | 3 | 0.33 | 0.72 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 250.00 | 16.60 | 18.10 | 17.35 | 13.37 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.34 | 0.61 | 0.01 | -0.12 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 260.00 | 11.30 | 12.40 | 11.85 | 11.50 | +2.39 | +26.24% | 0.05 | 32 | 32 | 0.33 | 0.49 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 270.00 | 7.30 | 8.10 | 7.70 | 7.40 | +1.33 | +21.92% | 0.03 | 4 | 32 | 0.32 | 0.37 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 280.00 | 4.50 | 6.60 | 5.55 | 4.30 | +0.63 | +17.17% | 0.02 | 29 | 14 | 0.34 | 0.27 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 290.00 | 2.65 | 4.40 | 3.53 | 3.00 | % | 0.01 | 4 | 0 | 0.34 | 0.19 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 300.00 | 1.70 | 2.25 | 1.98 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | 0.12 | 0.01 | -0.06 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 310.00 | 0.75 | 1.50 | 1.13 | % | 0.00 | 0 | 0 | 0.32 | 0.08 | 0.00 | -0.05 | 12/26/2025 3:59:55 PM EST | |||
| 320.00 | 0.65 | 1.00 | 0.83 | % | 0.00 | 0 | 0 | 0.34 | 0.05 | 0.00 | -0.03 | 12/26/2025 3:59:55 PM EST | |||
| 330.00 | 0.30 | 1.00 | 0.65 | 0.50 | -0.12 | -19.36% | 0.00 | 1 | 1 | 0.36 | 0.03 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 340.00 | 0.20 | 2.45 | 1.33 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 350.00 | 0.10 | 1.25 | 0.68 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | 0.01 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 360.00 | 0.05 | 0.95 | 0.50 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 370.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 180.00 | 0.20 | 0.60 | 0.40 | % | 0.00 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.03 | 12/26/2025 3:59:55 PM EST | |||
| 185.00 | 0.25 | 0.65 | 0.45 | % | 0.00 | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.03 | 12/26/2025 3:59:55 PM EST | |||
| 190.00 | 0.30 | 0.85 | 0.58 | 0.50 | % | 0.00 | 2 | 0 | 0.43 | -0.03 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 195.00 | 0.45 | 1.00 | 0.73 | % | 0.00 | 0 | 0 | 0.42 | -0.04 | 0.00 | -0.05 | 12/26/2025 3:59:55 PM EST | |||
| 200.00 | 0.50 | 1.25 | 0.88 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | -0.05 | 0.00 | -0.05 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 210.00 | 1.00 | 1.50 | 1.25 | 1.49 | % | 0.01 | 2 | 0 | 0.37 | -0.08 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 220.00 | 1.95 | 2.40 | 2.18 | 2.10 | -0.83 | -28.33% | 0.01 | 6,224 | 146 | 0.36 | -0.13 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 230.00 | 2.95 | 4.40 | 3.68 | 3.77 | -0.78 | -17.15% | 0.02 | 191 | 300 | 0.34 | -0.19 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 240.00 | 5.30 | 6.50 | 5.90 | 5.89 | -1.51 | -20.41% | 0.02 | 255 | 261 | 0.33 | -0.28 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 250.00 | 9.10 | 9.90 | 9.50 | 9.27 | -2.42 | -20.71% | 0.04 | 126 | 15 | 0.32 | -0.39 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 260.00 | 13.80 | 16.00 | 14.90 | 18.85 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.33 | -0.51 | 0.01 | -0.13 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 270.00 | 19.60 | 20.90 | 20.25 | % | 0.07 | 0 | 0 | 0.31 | -0.63 | 0.01 | -0.12 | 12/26/2025 3:59:55 PM EST | |||
| 280.00 | 27.10 | 28.20 | 27.65 | % | 0.10 | 0 | 0 | 0.31 | -0.73 | 0.01 | -0.10 | 12/26/2025 3:59:55 PM EST | |||
| 290.00 | 35.30 | 37.80 | 36.55 | % | 0.13 | 0 | 0 | 0.33 | -0.81 | 0.01 | -0.08 | 12/26/2025 3:59:55 PM EST | |||
| 300.00 | 43.80 | 46.10 | 44.95 | % | 0.15 | 0 | 0 | 0.40 | -0.88 | 0.01 | -0.06 | 12/26/2025 3:59:55 PM EST | |||
| 310.00 | 53.40 | 56.20 | 54.80 | % | 0.18 | 0 | 0 | 0.44 | -0.92 | 0.00 | -0.05 | 12/26/2025 3:59:55 PM EST | |||
| 320.00 | 62.10 | 65.60 | 63.85 | % | 0.20 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.03 | 12/26/2025 3:59:55 PM EST | |||
| 330.00 | 72.40 | 76.00 | 74.20 | % | 0.22 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 340.00 | 82.40 | 86.00 | 84.20 | % | 0.25 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 350.00 | 92.20 | 96.00 | 94.10 | % | 0.27 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 360.00 | 102.10 | 106.00 | 104.05 | % | 0.29 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 370.00 | 112.00 | 116.10 | 114.05 | % | 0.31 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST |