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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 124.50 | 128.20 | 126.35 | % | 0.97 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 135.00 | 119.50 | 123.30 | 121.40 | % | 0.90 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 140.00 | 114.50 | 118.40 | 116.45 | % | 0.83 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 145.00 | 109.50 | 113.30 | 111.40 | % | 0.77 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 150.00 | 105.00 | 108.40 | 106.70 | % | 0.71 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 155.00 | 100.00 | 103.50 | 101.75 | % | 0.66 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 160.00 | 95.00 | 98.50 | 96.75 | % | 0.60 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 165.00 | 90.00 | 93.60 | 91.80 | % | 0.56 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 170.00 | 85.00 | 88.60 | 86.80 | % | 0.51 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 175.00 | 80.00 | 83.60 | 81.80 | % | 0.47 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 180.00 | 75.00 | 78.80 | 76.90 | % | 0.43 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 185.00 | 70.00 | 73.80 | 71.90 | % | 0.39 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 190.00 | 65.00 | 68.90 | 66.95 | % | 0.35 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 195.00 | 60.10 | 64.10 | 62.10 | % | 0.32 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 12/26/2025 3:59:55 PM EST | |||
| 200.00 | 55.10 | 59.10 | 57.10 | % | 0.29 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.03 | 12/26/2025 3:59:55 PM EST | |||
| 205.00 | 50.40 | 54.30 | 52.35 | % | 0.26 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.04 | 12/26/2025 3:59:55 PM EST | |||
| 210.00 | 45.60 | 49.50 | 47.55 | % | 0.23 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.05 | 12/26/2025 3:59:55 PM EST | |||
| 215.00 | 41.10 | 44.50 | 42.80 | % | 0.20 | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.06 | 12/26/2025 3:59:55 PM EST | |||
| 220.00 | 36.60 | 40.30 | 38.45 | % | 0.17 | 0 | 0 | 0.47 | 0.92 | 0.00 | -0.07 | 12/26/2025 3:59:55 PM EST | |||
| 225.00 | 31.80 | 35.70 | 33.75 | % | 0.15 | 0 | 0 | 0.33 | 0.89 | 0.01 | -0.08 | 12/26/2025 3:59:55 PM EST | |||
| 230.00 | 27.50 | 31.60 | 29.55 | % | 0.13 | 0 | 0 | 0.35 | 0.84 | 0.01 | -0.09 | 12/26/2025 3:59:55 PM EST | |||
| 235.00 | 23.50 | 27.40 | 25.45 | % | 0.11 | 0 | 0 | 0.35 | 0.80 | 0.01 | -0.11 | 12/26/2025 3:59:55 PM EST | |||
| 240.00 | 19.60 | 23.70 | 21.65 | % | 0.09 | 0 | 0 | 0.34 | 0.74 | 0.01 | -0.12 | 12/26/2025 3:59:55 PM EST | |||
| 245.00 | 16.10 | 20.20 | 18.15 | % | 0.07 | 0 | 0 | 0.34 | 0.68 | 0.01 | -0.13 | 12/26/2025 3:59:55 PM EST | |||
| 250.00 | 13.00 | 16.80 | 14.90 | 16.86 | % | 0.06 | 3 | 0 | 0.33 | 0.61 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 255.00 | 10.10 | 14.10 | 12.10 | 9.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.33 | 0.54 | 0.01 | -0.14 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 260.00 | 7.50 | 11.40 | 9.45 | 10.00 | +2.70 | +36.99% | 0.04 | 2 | 1 | 0.32 | 0.47 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 265.00 | 5.50 | 9.30 | 7.40 | 7.40 | % | 0.03 | 4 | 0 | 0.32 | 0.40 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 270.00 | 4.00 | 7.60 | 5.80 | % | 0.02 | 0 | 0 | 0.32 | 0.33 | 0.01 | -0.12 | 12/26/2025 3:59:55 PM EST | |||
| 275.00 | 2.50 | 6.40 | 4.45 | % | 0.02 | 0 | 0 | 0.31 | 0.27 | 0.01 | -0.11 | 12/26/2025 3:59:55 PM EST | |||
| 280.00 | 1.50 | 5.30 | 3.40 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | 0.21 | 0.01 | -0.09 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 285.00 | 0.60 | 4.70 | 2.65 | % | 0.01 | 0 | 0 | 0.31 | 0.16 | 0.01 | -0.08 | 12/26/2025 3:59:55 PM EST | |||
| 290.00 | 0.05 | 3.90 | 1.98 | % | 0.01 | 0 | 0 | 0.28 | 0.12 | 0.01 | -0.06 | 12/26/2025 3:59:55 PM EST | |||
| 295.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.42 | 0.09 | 0.01 | -0.05 | 12/26/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 3.10 | 1.55 | 2.95 | % | 0.01 | 3 | 0 | 0.43 | 0.07 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 305.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.45 | 0.05 | 0.00 | -0.03 | 12/26/2025 3:59:55 PM EST | |||
| 310.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 315.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 320.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 325.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 330.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 335.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 340.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 345.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 350.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.64 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.03 | 12/26/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.03 | 12/26/2025 3:59:55 PM EST | |||
| 205.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.04 | 12/26/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.05 | 12/26/2025 3:59:55 PM EST | |||
| 215.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.52 | -0.05 | 0.00 | -0.06 | 12/26/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 2.30 | 1.15 | 2.10 | % | 0.01 | 1 | 0 | 0.42 | -0.08 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 225.00 | 0.15 | 3.90 | 2.03 | 2.95 | % | 0.01 | 1 | 0 | 0.32 | -0.11 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 230.00 | 0.60 | 4.80 | 2.70 | % | 0.01 | 0 | 0 | 0.33 | -0.16 | 0.01 | -0.09 | 12/26/2025 3:59:55 PM EST | |||
| 235.00 | 1.75 | 5.70 | 3.73 | % | 0.02 | 0 | 0 | 0.34 | -0.20 | 0.01 | -0.11 | 12/26/2025 3:59:55 PM EST | |||
| 240.00 | 2.85 | 6.80 | 4.83 | 4.80 | % | 0.02 | 1 | 0 | 0.33 | -0.26 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 245.00 | 4.30 | 8.40 | 6.35 | % | 0.03 | 0 | 0 | 0.33 | -0.32 | 0.01 | -0.13 | 12/26/2025 3:59:55 PM EST | |||
| 250.00 | 6.10 | 10.20 | 8.15 | % | 0.03 | 0 | 0 | 0.32 | -0.39 | 0.01 | -0.14 | 12/26/2025 3:59:55 PM EST | |||
| 255.00 | 8.40 | 12.30 | 10.35 | % | 0.04 | 0 | 0 | 0.32 | -0.46 | 0.01 | -0.14 | 12/26/2025 3:59:55 PM EST | |||
| 260.00 | 10.80 | 14.70 | 12.75 | % | 0.05 | 0 | 0 | 0.31 | -0.53 | 0.01 | -0.14 | 12/26/2025 3:59:55 PM EST | |||
| 265.00 | 13.60 | 17.50 | 15.55 | % | 0.06 | 0 | 0 | 0.31 | -0.60 | 0.01 | -0.13 | 12/26/2025 3:59:55 PM EST | |||
| 270.00 | 16.90 | 20.90 | 18.90 | % | 0.07 | 0 | 0 | 0.30 | -0.67 | 0.01 | -0.12 | 12/26/2025 3:59:55 PM EST | |||
| 275.00 | 20.60 | 24.60 | 22.60 | % | 0.08 | 0 | 0 | 0.30 | -0.73 | 0.01 | -0.11 | 12/26/2025 3:59:55 PM EST | |||
| 280.00 | 24.60 | 28.50 | 26.55 | % | 0.09 | 0 | 0 | 0.30 | -0.79 | 0.01 | -0.09 | 12/26/2025 3:59:55 PM EST | |||
| 285.00 | 28.80 | 32.70 | 30.75 | % | 0.11 | 0 | 0 | 0.40 | -0.84 | 0.01 | -0.08 | 12/26/2025 3:59:55 PM EST | |||
| 290.00 | 33.20 | 37.20 | 35.20 | % | 0.12 | 0 | 0 | 0.42 | -0.88 | 0.01 | -0.06 | 12/26/2025 3:59:55 PM EST | |||
| 295.00 | 38.10 | 41.80 | 39.95 | % | 0.14 | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.05 | 12/26/2025 3:59:55 PM EST | |||
| 300.00 | 42.50 | 46.40 | 44.45 | % | 0.15 | 0 | 0 | 0.46 | -0.93 | 0.01 | -0.04 | 12/26/2025 3:59:55 PM EST | |||
| 305.00 | 47.30 | 51.20 | 49.25 | % | 0.16 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.03 | 12/26/2025 3:59:55 PM EST | |||
| 310.00 | 52.10 | 56.20 | 54.15 | % | 0.17 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 315.00 | 56.90 | 61.10 | 59.00 | % | 0.19 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 320.00 | 62.10 | 66.00 | 64.05 | % | 0.20 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 325.00 | 67.10 | 71.00 | 69.05 | % | 0.21 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 330.00 | 72.10 | 76.00 | 74.05 | % | 0.22 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 335.00 | 77.40 | 81.00 | 79.20 | % | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 340.00 | 82.10 | 86.00 | 84.05 | % | 0.25 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 345.00 | 87.10 | 91.00 | 89.05 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 350.00 | 92.10 | 96.00 | 94.05 | % | 0.27 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST |