Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $252.38 as of 1/9/2026 3:51:23 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 | 119.70 | 123.60 | 121.65 | % | 0.94 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 135.00 | 114.70 | 118.20 | 116.45 | % | 0.86 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 140.00 | 109.80 | 113.20 | 111.50 | % | 0.80 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 145.00 | 104.80 | 108.40 | 106.60 | % | 0.74 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 150.00 | 99.80 | 103.20 | 101.50 | % | 0.68 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 155.00 | 95.00 | 98.30 | 96.65 | % | 0.62 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 160.00 | 90.00 | 93.40 | 91.70 | % | 0.57 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 165.00 | 85.00 | 88.40 | 86.70 | % | 0.53 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 170.00 | 80.00 | 83.40 | 81.70 | % | 0.48 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 175.00 | 75.10 | 78.50 | 76.80 | % | 0.44 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 180.00 | 70.10 | 73.60 | 71.85 | % | 0.40 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 1/9/2026 4:00:02 PM EST | |||
| 185.00 | 65.20 | 68.80 | 67.00 | % | 0.36 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 1/9/2026 4:00:02 PM EST | |||
| 190.00 | 60.30 | 64.00 | 62.15 | % | 0.33 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.03 | 1/9/2026 4:00:02 PM EST | |||
| 195.00 | 55.50 | 59.10 | 57.30 | % | 0.29 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.03 | 1/9/2026 4:00:02 PM EST | |||
| 200.00 | 50.60 | 53.40 | 52.00 | % | 0.26 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.04 | 1/9/2026 4:00:02 PM EST | |||
| 205.00 | 46.00 | 48.80 | 47.40 | % | 0.23 | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.04 | 1/9/2026 4:00:02 PM EST | |||
| 210.00 | 41.20 | 44.90 | 43.05 | % | 0.20 | 0 | 0 | 0.47 | 0.94 | 0.00 | -0.05 | 1/9/2026 4:00:02 PM EST | |||
| 215.00 | 36.60 | 39.40 | 38.00 | % | 0.18 | 0 | 0 | 0.40 | 0.92 | 0.01 | -0.07 | 1/9/2026 4:00:02 PM EST | |||
| 220.00 | 32.10 | 35.80 | 33.95 | % | 0.15 | 0 | 0 | 0.42 | 0.89 | 0.01 | -0.08 | 1/9/2026 4:00:02 PM EST | |||
| 225.00 | 27.70 | 30.70 | 29.20 | % | 0.13 | 0 | 0 | 0.29 | 0.84 | 0.01 | -0.09 | 1/9/2026 4:00:02 PM EST | |||
| 230.00 | 23.70 | 26.70 | 25.20 | % | 0.11 | 0 | 0 | 0.30 | 0.80 | 0.01 | -0.11 | 1/9/2026 4:00:02 PM EST | |||
| 235.00 | 20.10 | 22.90 | 21.50 | % | 0.09 | 0 | 0 | 0.31 | 0.74 | 0.01 | -0.12 | 1/9/2026 4:00:02 PM EST | |||
| 240.00 | 18.00 | 19.60 | 18.80 | % | 0.08 | 0 | 0 | 0.33 | 0.68 | 0.01 | -0.12 | 1/9/2026 4:00:02 PM EST | |||
| 245.00 | 14.80 | 16.60 | 15.70 | % | 0.06 | 0 | 0 | 0.33 | 0.62 | 0.01 | -0.13 | 1/9/2026 4:00:02 PM EST | |||
| 250.00 | 11.90 | 14.00 | 12.95 | % | 0.05 | 0 | 0 | 0.32 | 0.55 | 0.01 | -0.13 | 1/9/2026 4:00:02 PM EST | |||
| 255.00 | 9.40 | 11.70 | 10.55 | % | 0.04 | 0 | 0 | 0.32 | 0.49 | 0.01 | -0.13 | 1/9/2026 4:00:02 PM EST | |||
| 260.00 | 7.30 | 9.70 | 8.50 | % | 0.03 | 0 | 0 | 0.32 | 0.42 | 0.01 | -0.13 | 1/9/2026 4:00:02 PM EST | |||
| 265.00 | 5.70 | 7.90 | 6.80 | % | 0.03 | 0 | 0 | 0.32 | 0.36 | 0.01 | -0.12 | 1/9/2026 4:00:02 PM EST | |||
| 270.00 | 2.90 | 6.60 | 4.75 | % | 0.02 | 0 | 0 | 0.30 | 0.30 | 0.01 | -0.11 | 1/9/2026 4:00:02 PM EST | |||
| 275.00 | 3.30 | 5.40 | 4.35 | % | 0.02 | 0 | 0 | 0.33 | 0.25 | 0.01 | -0.10 | 1/9/2026 4:00:02 PM EST | |||
| 280.00 | 2.50 | 4.30 | 3.40 | % | 0.01 | 0 | 0 | 0.33 | 0.20 | 0.01 | -0.09 | 1/9/2026 4:00:02 PM EST | |||
| 285.00 | 0.55 | 3.70 | 2.13 | % | 0.01 | 0 | 0 | 0.29 | 0.16 | 0.01 | -0.08 | 1/9/2026 4:00:02 PM EST | |||
| 290.00 | 1.40 | 3.70 | 2.55 | % | 0.01 | 0 | 0 | 0.35 | 0.13 | 0.01 | -0.06 | 1/9/2026 4:00:02 PM EST | |||
| 295.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.42 | 0.10 | 0.01 | -0.05 | 1/9/2026 4:00:02 PM EST | |||
| 300.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.44 | 0.08 | 0.00 | -0.04 | 1/9/2026 4:00:02 PM EST | |||
| 305.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.44 | 0.06 | 0.00 | -0.04 | 1/9/2026 4:00:02 PM EST | |||
| 310.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.47 | 0.04 | 0.00 | -0.03 | 1/9/2026 4:00:02 PM EST | |||
| 315.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.02 | 1/9/2026 4:00:02 PM EST | |||
| 320.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.02 | 1/9/2026 4:00:02 PM EST | |||
| 325.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 330.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 335.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 340.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 345.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 350.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 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 | 1.19 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 1/9/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 1/9/2026 4:00:02 PM EST | |||
| 190.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.03 | 1/9/2026 4:00:02 PM EST | |||
| 195.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.03 | 1/9/2026 4:00:02 PM EST | |||
| 200.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.04 | 1/9/2026 4:00:02 PM EST | |||
| 205.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.50 | -0.04 | 0.00 | -0.04 | 1/9/2026 4:00:02 PM EST | |||
| 210.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.42 | -0.06 | 0.00 | -0.05 | 1/9/2026 4:00:02 PM EST | |||
| 215.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.35 | -0.08 | 0.01 | -0.07 | 1/9/2026 4:00:02 PM EST | |||
| 220.00 | 1.70 | 2.00 | 1.85 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.33 | -0.11 | 0.01 | -0.08 | 1/8/2026 | 1/9/2026 4:00:02 PM EST |
| 225.00 | 0.65 | 2.75 | 1.70 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 2,461 | 0.28 | -0.16 | 0.01 | -0.09 | 1/8/2026 | 1/9/2026 4:00:02 PM EST |
| 230.00 | 3.30 | 3.60 | 3.45 | 3.65 | % | 0.02 | 122 | 0 | 0.32 | -0.20 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 4:00:02 PM EST | |
| 235.00 | 4.50 | 5.00 | 4.75 | % | 0.02 | 0 | 0 | 0.32 | -0.26 | 0.01 | -0.12 | 1/9/2026 4:00:02 PM EST | |||
| 240.00 | 6.00 | 7.40 | 6.70 | % | 0.03 | 0 | 0 | 0.33 | -0.32 | 0.01 | -0.12 | 1/9/2026 4:00:02 PM EST | |||
| 245.00 | 7.80 | 9.20 | 8.50 | % | 0.03 | 0 | 0 | 0.32 | -0.38 | 0.01 | -0.13 | 1/9/2026 4:00:02 PM EST | |||
| 250.00 | 10.00 | 12.50 | 11.25 | % | 0.04 | 0 | 0 | 0.33 | -0.45 | 0.01 | -0.13 | 1/9/2026 4:00:02 PM EST | |||
| 255.00 | 12.70 | 14.10 | 13.40 | % | 0.05 | 0 | 0 | 0.32 | -0.51 | 0.01 | -0.13 | 1/9/2026 4:00:02 PM EST | |||
| 260.00 | 15.20 | 17.20 | 16.20 | 13.40 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.32 | -0.58 | 0.01 | -0.13 | 1/8/2026 | 1/9/2026 4:00:02 PM EST |
| 265.00 | 18.50 | 20.80 | 19.65 | % | 0.07 | 0 | 0 | 0.32 | -0.64 | 0.01 | -0.12 | 1/9/2026 4:00:02 PM EST | |||
| 270.00 | 22.10 | 24.60 | 23.35 | % | 0.09 | 0 | 0 | 0.32 | -0.70 | 0.01 | -0.11 | 1/9/2026 4:00:02 PM EST | |||
| 275.00 | 24.80 | 28.60 | 26.70 | % | 0.10 | 0 | 0 | 0.30 | -0.75 | 0.01 | -0.10 | 1/9/2026 4:00:02 PM EST | |||
| 280.00 | 29.90 | 32.80 | 31.35 | % | 0.11 | 0 | 0 | 0.32 | -0.80 | 0.01 | -0.09 | 1/9/2026 4:00:02 PM EST | |||
| 285.00 | 34.30 | 37.20 | 35.75 | % | 0.13 | 0 | 0 | 0.32 | -0.84 | 0.01 | -0.08 | 1/9/2026 4:00:02 PM EST | |||
| 290.00 | 39.00 | 41.80 | 40.40 | % | 0.14 | 0 | 0 | 0.41 | -0.87 | 0.01 | -0.06 | 1/9/2026 4:00:02 PM EST | |||
| 295.00 | 43.70 | 46.50 | 45.10 | % | 0.15 | 0 | 0 | 0.43 | -0.90 | 0.01 | -0.05 | 1/9/2026 4:00:02 PM EST | |||
| 300.00 | 48.40 | 51.30 | 49.85 | % | 0.17 | 0 | 0 | 0.45 | -0.92 | 0.00 | -0.04 | 1/9/2026 4:00:02 PM EST | |||
| 305.00 | 52.80 | 56.20 | 54.50 | % | 0.18 | 0 | 0 | 0.47 | -0.94 | 0.00 | -0.04 | 1/9/2026 4:00:02 PM EST | |||
| 310.00 | 57.50 | 61.20 | 59.35 | % | 0.19 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.03 | 1/9/2026 4:00:02 PM EST | |||
| 315.00 | 62.20 | 66.20 | 64.20 | % | 0.20 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.02 | 1/9/2026 4:00:02 PM EST | |||
| 320.00 | 67.30 | 71.20 | 69.25 | % | 0.22 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 1/9/2026 4:00:02 PM EST | |||
| 325.00 | 72.30 | 76.20 | 74.25 | % | 0.23 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 330.00 | 77.30 | 81.20 | 79.25 | % | 0.24 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 335.00 | 82.20 | 86.20 | 84.20 | % | 0.25 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 340.00 | 87.60 | 91.20 | 89.40 | % | 0.26 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 345.00 | 92.60 | 96.20 | 94.40 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 350.00 | 97.60 | 101.10 | 99.35 | % | 0.28 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST |