Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $235.58 as of 1/30/2026 7:06:44 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 | 89.10 | 92.80 | 90.95 | % | 0.70 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 135.00 | 84.20 | 87.80 | 86.00 | % | 0.64 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 140.00 | 79.20 | 82.90 | 81.05 | % | 0.58 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 145.00 | 74.30 | 78.00 | 76.15 | % | 0.53 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 150.00 | 69.40 | 73.10 | 71.25 | % | 0.47 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 1/30/2026 4:00:03 PM EST | |||
| 155.00 | 64.50 | 68.10 | 66.30 | % | 0.43 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 1/30/2026 4:00:03 PM EST | |||
| 160.00 | 59.60 | 63.30 | 61.45 | % | 0.38 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.02 | 1/30/2026 4:00:03 PM EST | |||
| 165.00 | 54.80 | 58.50 | 56.65 | % | 0.34 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 1/30/2026 4:00:03 PM EST | |||
| 170.00 | 50.00 | 53.50 | 51.75 | % | 0.30 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.04 | 1/30/2026 4:00:03 PM EST | |||
| 175.00 | 45.20 | 48.90 | 47.05 | % | 0.27 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.05 | 1/30/2026 4:00:03 PM EST | |||
| 180.00 | 40.50 | 44.00 | 42.25 | 40.50 | % | 0.23 | 4 | 0 | 0.42 | 0.94 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 185.00 | 35.90 | 39.40 | 37.65 | % | 0.20 | 0 | 0 | 0.56 | 0.91 | 0.01 | -0.08 | 1/30/2026 4:00:03 PM EST | |||
| 190.00 | 31.40 | 34.90 | 33.15 | % | 0.17 | 0 | 0 | 0.39 | 0.88 | 0.01 | -0.10 | 1/30/2026 4:00:03 PM EST | |||
| 195.00 | 27.00 | 30.80 | 28.90 | % | 0.15 | 0 | 0 | 0.40 | 0.84 | 0.01 | -0.11 | 1/30/2026 4:00:03 PM EST | |||
| 200.00 | 22.80 | 26.50 | 24.65 | % | 0.12 | 0 | 0 | 0.39 | 0.79 | 0.01 | -0.13 | 1/30/2026 4:00:03 PM EST | |||
| 205.00 | 19.60 | 22.10 | 20.85 | % | 0.10 | 0 | 0 | 0.39 | 0.74 | 0.01 | -0.14 | 1/30/2026 4:00:03 PM EST | |||
| 210.00 | 16.10 | 18.80 | 17.45 | % | 0.08 | 0 | 0 | 0.38 | 0.67 | 0.01 | -0.14 | 1/30/2026 4:00:03 PM EST | |||
| 215.00 | 13.00 | 15.70 | 14.35 | 12.90 | % | 0.07 | 2 | 0 | 0.38 | 0.61 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 220.00 | 10.30 | 13.10 | 11.70 | 11.10 | % | 0.05 | 5 | 0 | 0.38 | 0.54 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 225.00 | 8.00 | 11.00 | 9.50 | 8.88 | % | 0.04 | 4 | 0 | 0.38 | 0.47 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 230.00 | 5.90 | 8.50 | 7.20 | % | 0.03 | 0 | 0 | 0.37 | 0.39 | 0.01 | -0.13 | 1/30/2026 4:00:03 PM EST | |||
| 235.00 | 4.30 | 7.20 | 5.75 | % | 0.02 | 0 | 0 | 0.38 | 0.33 | 0.01 | -0.12 | 1/30/2026 4:00:03 PM EST | |||
| 240.00 | 2.60 | 5.70 | 4.15 | 4.00 | % | 0.02 | 1 | 0 | 0.36 | 0.26 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 245.00 | 1.50 | 4.20 | 2.85 | % | 0.01 | 0 | 0 | 0.35 | 0.20 | 0.01 | -0.09 | 1/30/2026 4:00:03 PM EST | |||
| 250.00 | 0.90 | 3.70 | 2.30 | 2.25 | % | 0.01 | 3 | 0 | 0.36 | 0.16 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 255.00 | 0.20 | 3.30 | 1.75 | % | 0.01 | 0 | 0 | 0.34 | 0.11 | 0.01 | -0.06 | 1/30/2026 4:00:03 PM EST | |||
| 260.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.49 | 0.09 | 0.01 | -0.05 | 1/30/2026 4:00:03 PM EST | |||
| 265.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.51 | 0.07 | 0.01 | -0.04 | 1/30/2026 4:00:03 PM EST | |||
| 270.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.53 | 0.05 | 0.00 | -0.03 | 1/30/2026 4:00:03 PM EST | |||
| 275.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.02 | 1/30/2026 4:00:03 PM EST | |||
| 280.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.02 | 1/30/2026 4:00:03 PM EST | |||
| 285.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 290.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 295.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 300.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 305.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 310.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 315.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 320.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 325.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 330.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 335.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 340.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 345.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 350.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 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 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 1/30/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 1/30/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.02 | 1/30/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.03 | 1/30/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.04 | 1/30/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.64 | -0.04 | 0.00 | -0.05 | 1/30/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.60 | -0.06 | 0.00 | -0.06 | 1/30/2026 4:00:03 PM EST | |||
| 185.00 | 0.20 | 3.80 | 2.00 | % | 0.01 | 0 | 0 | 0.43 | -0.09 | 0.01 | -0.08 | 1/30/2026 4:00:03 PM EST | |||
| 190.00 | 1.00 | 2.40 | 1.70 | 2.00 | % | 0.01 | 1 | 0 | 0.39 | -0.12 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 195.00 | 1.05 | 4.20 | 2.63 | % | 0.01 | 0 | 0 | 0.39 | -0.16 | 0.01 | -0.11 | 1/30/2026 4:00:03 PM EST | |||
| 200.00 | 2.25 | 5.60 | 3.93 | 4.65 | % | 0.02 | 1 | 0 | 0.40 | -0.21 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 205.00 | 4.10 | 6.90 | 5.50 | 2.75 | % | 0.03 | 1 | 0 | 0.41 | -0.26 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 210.00 | 4.80 | 7.80 | 6.30 | % | 0.03 | 0 | 0 | 0.37 | -0.33 | 0.01 | -0.14 | 1/30/2026 4:00:03 PM EST | |||
| 215.00 | 7.40 | 9.70 | 8.55 | % | 0.04 | 0 | 0 | 0.38 | -0.39 | 0.01 | -0.15 | 1/30/2026 4:00:03 PM EST | |||
| 220.00 | 9.40 | 12.70 | 11.05 | 12.95 | % | 0.05 | 1 | 0 | 0.38 | -0.46 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 225.00 | 12.50 | 15.40 | 13.95 | 15.00 | % | 0.06 | 8 | 0 | 0.39 | -0.53 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 230.00 | 15.80 | 18.40 | 17.10 | % | 0.07 | 0 | 0 | 0.39 | -0.61 | 0.01 | -0.13 | 1/30/2026 4:00:03 PM EST | |||
| 235.00 | 18.80 | 21.60 | 20.20 | 20.75 | % | 0.09 | 1 | 0 | 0.37 | -0.67 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 240.00 | 21.70 | 25.20 | 23.45 | 24.25 | % | 0.10 | 1 | 0 | 0.35 | -0.74 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 4:00:03 PM EST | |
| 245.00 | 25.70 | 29.20 | 27.45 | % | 0.11 | 0 | 0 | 0.33 | -0.80 | 0.01 | -0.09 | 1/30/2026 4:00:03 PM EST | |||
| 250.00 | 30.00 | 33.40 | 31.70 | % | 0.13 | 0 | 0 | 0.43 | -0.84 | 0.01 | -0.08 | 1/30/2026 4:00:03 PM EST | |||
| 255.00 | 34.50 | 37.90 | 36.20 | % | 0.14 | 0 | 0 | 0.44 | -0.89 | 0.01 | -0.06 | 1/30/2026 4:00:03 PM EST | |||
| 260.00 | 39.10 | 42.50 | 40.80 | % | 0.16 | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.05 | 1/30/2026 4:00:03 PM EST | |||
| 265.00 | 43.90 | 47.30 | 45.60 | % | 0.17 | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.04 | 1/30/2026 4:00:03 PM EST | |||
| 270.00 | 48.70 | 52.10 | 50.40 | % | 0.19 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.03 | 1/30/2026 4:00:03 PM EST | |||
| 275.00 | 53.60 | 57.00 | 55.30 | % | 0.20 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.02 | 1/30/2026 4:00:03 PM EST | |||
| 280.00 | 58.40 | 61.90 | 60.15 | % | 0.21 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.02 | 1/30/2026 4:00:03 PM EST | |||
| 285.00 | 63.10 | 67.10 | 65.10 | % | 0.23 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 290.00 | 68.10 | 72.00 | 70.05 | % | 0.24 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 295.00 | 73.20 | 77.00 | 75.10 | % | 0.25 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 300.00 | 78.00 | 81.90 | 79.95 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 305.00 | 83.10 | 86.90 | 85.00 | % | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 310.00 | 88.00 | 91.80 | 89.90 | % | 0.29 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 315.00 | 92.90 | 96.80 | 94.85 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 320.00 | 98.00 | 101.80 | 99.90 | % | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 325.00 | 103.10 | 106.70 | 104.90 | % | 0.32 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 330.00 | 108.10 | 111.70 | 109.90 | % | 0.33 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 335.00 | 113.10 | 116.70 | 114.90 | % | 0.34 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 340.00 | 118.10 | 121.70 | 119.90 | % | 0.35 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 345.00 | 123.10 | 126.70 | 124.90 | % | 0.36 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 350.00 | 128.10 | 131.70 | 129.90 | % | 0.37 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST |