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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 123.90 | 127.60 | 125.75 | 138.10 | 0.00 | 0.00% | 1.32 | 0 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 1/30/2026 4:00:03 PM EST |
| 100.00 | 119.00 | 122.60 | 120.80 | 134.00 | 0.00 | 0.00% | 1.21 | 0 | 8 | 1.48 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 1/30/2026 4:00:03 PM EST |
| 105.00 | 114.00 | 117.70 | 115.85 | % | 1.10 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 110.00 | 109.00 | 112.70 | 110.85 | % | 1.01 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 115.00 | 104.10 | 107.70 | 105.90 | % | 0.92 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 120.00 | 99.10 | 102.80 | 100.95 | % | 0.84 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 125.00 | 94.20 | 97.80 | 96.00 | % | 0.77 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 130.00 | 89.20 | 92.80 | 91.00 | % | 0.70 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 135.00 | 84.30 | 87.90 | 86.10 | % | 0.64 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 140.00 | 79.30 | 83.00 | 81.15 | 91.90 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.95 | 1.00 | 0.00 | -0.02 | 5/5/2025 | 1/30/2026 4:00:03 PM EST |
| 145.00 | 74.40 | 78.00 | 76.20 | 63.60 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.89 | 1.00 | 0.00 | -0.02 | 4/7/2025 | 1/30/2026 4:00:03 PM EST |
| 150.00 | 69.50 | 73.10 | 71.30 | 98.58 | 0.00 | 0.00% | 0.48 | 0 | 6 | 0.84 | 0.99 | 0.00 | -0.03 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 155.00 | 65.00 | 68.10 | 66.55 | 101.26 | 0.00 | 0.00% | 0.43 | 0 | 4 | 0.78 | 0.99 | 0.00 | -0.03 | 9/19/2025 | 1/30/2026 4:00:03 PM EST |
| 160.00 | 60.10 | 63.20 | 61.65 | 88.59 | 0.00 | 0.00% | 0.39 | 0 | 8 | 0.73 | 0.98 | 0.00 | -0.03 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 165.00 | 55.30 | 58.10 | 56.70 | 64.00 | 0.00 | 0.00% | 0.34 | 0 | 8 | 0.67 | 0.96 | 0.00 | -0.05 | 2/20/2025 | 1/30/2026 4:00:03 PM EST |
| 170.00 | 50.50 | 53.20 | 51.85 | 69.33 | 0.00 | 0.00% | 0.30 | 0 | 23 | 0.45 | 0.96 | 0.00 | -0.05 | 5/14/2025 | 1/30/2026 4:00:03 PM EST |
| 175.00 | 45.60 | 48.30 | 46.95 | 89.00 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.57 | 0.93 | 0.00 | -0.07 | 10/17/2025 | 1/30/2026 4:00:03 PM EST |
| 180.00 | 41.10 | 44.00 | 42.55 | 45.10 | -35.99 | -44.39% | 0.24 | 1 | 24 | 0.43 | 0.92 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 185.00 | 36.50 | 39.00 | 37.75 | 62.31 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.41 | 0.89 | 0.01 | -0.09 | 1/13/2026 | 1/30/2026 4:00:03 PM EST |
| 190.00 | 32.20 | 34.50 | 33.35 | 28.00 | -25.00 | -47.17% | 0.18 | 2 | 10 | 0.40 | 0.86 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 195.00 | 27.80 | 30.40 | 29.10 | 41.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.39 | 0.82 | 0.01 | -0.11 | 5/2/2025 | 1/30/2026 4:00:03 PM EST |
| 200.00 | 23.80 | 26.50 | 25.15 | 46.50 | 0.00 | 0.00% | 0.13 | 0 | 52 | 0.39 | 0.78 | 0.01 | -0.12 | 1/15/2026 | 1/30/2026 4:00:03 PM EST |
| 210.00 | 17.20 | 19.30 | 18.25 | 19.60 | -18.45 | -48.49% | 0.09 | 18 | 69 | 0.38 | 0.67 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 220.00 | 11.20 | 13.60 | 12.40 | 11.25 | -12.45 | -52.54% | 0.06 | 256 | 228 | 0.37 | 0.54 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 230.00 | 7.60 | 8.80 | 8.20 | 7.40 | -9.12 | -55.21% | 0.04 | 802 | 282 | 0.37 | 0.41 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 240.00 | 4.60 | 5.70 | 5.15 | 4.45 | -7.45 | -62.61% | 0.02 | 717 | 501 | 0.37 | 0.30 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 250.00 | 2.80 | 3.50 | 3.15 | 3.10 | -4.60 | -59.74% | 0.01 | 135 | 814 | 0.37 | 0.21 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 260.00 | 1.65 | 2.50 | 2.08 | 1.90 | -2.60 | -57.78% | 0.01 | 134 | 699 | 0.38 | 0.15 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 270.00 | 1.15 | 1.60 | 1.38 | 1.15 | -1.65 | -58.93% | 0.01 | 74 | 359 | 0.40 | 0.10 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 280.00 | 0.20 | 2.05 | 1.13 | 0.78 | -1.57 | -66.81% | 0.00 | 17 | 367 | 0.41 | 0.07 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 2.70 | 1.35 | 0.78 | -0.76 | -49.36% | 0.00 | 1 | 641 | 0.59 | 0.04 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 1.05 | 0.53 | 0.18 | -0.57 | -76.00% | 0.00 | 1 | 370 | 0.52 | 0.03 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 785 | 0.55 | 0.02 | 0.00 | -0.01 | 1/22/2026 | 1/30/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.70 | 0.01 | 0.00 | -0.01 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 2.10 | 1.05 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.73 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/30/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.78 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.82 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 594 | 0.85 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.89 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:03 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 4:00:03 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.95 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.43 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 1/30/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 1/30/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 1/30/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.21 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 1/30/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.14 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 1/30/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 4.68 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.02 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 1/30/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.96 | 0.00 | 0.00 | -0.01 | 1/20/2026 | 1/30/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.90 | 0.00 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.84 | 0.00 | 0.00 | -0.02 | 6/24/2025 | 1/30/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.70 | 0.35 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.61 | -0.01 | 0.00 | -0.03 | 9/19/2025 | 1/30/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.74 | -0.01 | 0.00 | -0.03 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 2.25 | 1.13 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.69 | -0.02 | 0.00 | -0.03 | 12/11/2025 | 1/30/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.80 | 0.40 | 0.55 | -0.15 | -21.43% | 0.00 | 1 | 60 | 0.50 | -0.04 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 2.70 | 1.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 324 | 0.62 | -0.04 | 0.00 | -0.05 | 1/20/2026 | 1/30/2026 4:00:03 PM EST |
| 175.00 | 0.60 | 1.10 | 0.85 | 1.15 | +0.55 | +91.67% | 0.00 | 285 | 31 | 0.42 | -0.07 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 180.00 | 1.05 | 3.30 | 2.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 287 | 0.48 | -0.08 | 0.00 | -0.08 | 1/22/2026 | 1/30/2026 4:00:03 PM EST |
| 185.00 | 1.45 | 2.70 | 2.08 | 2.11 | +1.66 | +368.89% | 0.01 | 1 | 438 | 0.43 | -0.11 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 190.00 | 2.00 | 3.00 | 2.50 | 2.55 | +1.90 | +292.31% | 0.01 | 33 | 582 | 0.41 | -0.14 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 195.00 | 2.45 | 3.80 | 3.13 | 3.00 | +2.22 | +284.62% | 0.02 | 92 | 42 | 0.39 | -0.18 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 200.00 | 3.80 | 4.60 | 4.20 | 4.45 | +3.45 | +345.00% | 0.02 | 35 | 172 | 0.39 | -0.22 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 210.00 | 6.50 | 8.20 | 7.35 | 7.65 | +5.76 | +304.77% | 0.03 | 248 | 968 | 0.38 | -0.33 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 220.00 | 10.70 | 12.70 | 11.70 | 11.87 | +8.04 | +209.93% | 0.05 | 458 | 221 | 0.38 | -0.46 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 230.00 | 16.40 | 18.20 | 17.30 | 18.00 | +10.70 | +146.58% | 0.08 | 33 | 495 | 0.37 | -0.59 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 240.00 | 23.30 | 25.20 | 24.25 | 26.49 | +15.09 | +132.37% | 0.10 | 32 | 457 | 0.37 | -0.70 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 250.00 | 31.10 | 33.70 | 32.40 | 36.25 | +19.25 | +113.24% | 0.13 | 6 | 407 | 0.36 | -0.79 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 260.00 | 40.30 | 42.90 | 41.60 | 44.40 | +18.69 | +72.70% | 0.16 | 2 | 418 | 0.46 | -0.85 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 270.00 | 49.70 | 52.20 | 50.95 | 51.90 | +23.19 | +80.78% | 0.19 | 2 | 25 | 0.49 | -0.90 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 280.00 | 59.00 | 61.80 | 60.40 | 36.50 | 0.00 | 0.00% | 0.22 | 0 | 58 | 0.52 | -0.93 | 0.00 | -0.05 | 1/27/2026 | 1/30/2026 4:00:03 PM EST |
| 290.00 | 68.80 | 71.60 | 70.20 | 50.70 | 0.00 | 0.00% | 0.24 | 0 | 30 | 0.55 | -0.96 | 0.00 | -0.03 | 1/22/2026 | 1/30/2026 4:00:03 PM EST |
| 300.00 | 78.30 | 81.90 | 80.10 | 50.49 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.02 | 1/12/2026 | 1/30/2026 4:00:03 PM EST |
| 310.00 | 88.10 | 91.70 | 89.90 | 94.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 5/2/2025 | 1/30/2026 4:00:03 PM EST |
| 320.00 | 98.00 | 101.70 | 99.85 | 78.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 9/8/2025 | 1/30/2026 4:00:03 PM EST |
| 330.00 | 108.10 | 111.70 | 109.90 | % | 0.33 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 340.00 | 118.10 | 121.70 | 119.90 | 113.91 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 1/30/2026 4:00:03 PM EST |
| 350.00 | 128.10 | 131.70 | 129.90 | % | 0.37 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 360.00 | 138.60 | 141.70 | 140.15 | % | 0.39 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 370.00 | 148.10 | 151.70 | 149.90 | % | 0.41 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 380.00 | 158.10 | 161.70 | 159.90 | % | 0.42 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 390.00 | 168.10 | 171.70 | 169.90 | % | 0.44 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST |