Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $193.24 as of 2/6/2026 3:35:57 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 | 65.10 | 68.30 | 66.70 | % | 0.51 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 2/6/2026 4:00:04 PM EST | |||
| 135.00 | 60.20 | 63.40 | 61.80 | % | 0.46 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 2/6/2026 4:00:04 PM EST | |||
| 140.00 | 55.30 | 58.70 | 57.00 | % | 0.41 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.03 | 2/6/2026 4:00:04 PM EST | |||
| 145.00 | 50.50 | 54.00 | 52.25 | % | 0.36 | 0 | 0 | 0.76 | 0.96 | 0.00 | -0.03 | 2/6/2026 4:00:04 PM EST | |||
| 150.00 | 45.60 | 49.10 | 47.35 | % | 0.32 | 0 | 0 | 0.70 | 0.95 | 0.00 | -0.04 | 2/6/2026 4:00:04 PM EST | |||
| 155.00 | 40.90 | 44.20 | 42.55 | % | 0.27 | 0 | 0 | 0.61 | 0.93 | 0.00 | -0.06 | 2/6/2026 4:00:04 PM EST | |||
| 160.00 | 36.20 | 39.60 | 37.90 | % | 0.24 | 0 | 0 | 0.46 | 0.90 | 0.01 | -0.07 | 2/6/2026 4:00:04 PM EST | |||
| 165.00 | 31.60 | 35.10 | 33.35 | % | 0.20 | 0 | 0 | 0.44 | 0.86 | 0.01 | -0.08 | 2/6/2026 4:00:04 PM EST | |||
| 170.00 | 27.30 | 30.70 | 29.00 | % | 0.17 | 0 | 0 | 0.43 | 0.83 | 0.01 | -0.09 | 2/6/2026 4:00:04 PM EST | |||
| 175.00 | 23.10 | 26.70 | 24.90 | % | 0.14 | 0 | 0 | 0.42 | 0.78 | 0.01 | -0.10 | 2/6/2026 4:00:04 PM EST | |||
| 180.00 | 19.30 | 22.60 | 20.95 | % | 0.12 | 0 | 0 | 0.41 | 0.74 | 0.01 | -0.10 | 2/6/2026 4:00:04 PM EST | |||
| 185.00 | 15.90 | 19.20 | 17.55 | % | 0.09 | 0 | 0 | 0.40 | 0.68 | 0.01 | -0.11 | 2/6/2026 4:00:04 PM EST | |||
| 190.00 | 12.80 | 15.40 | 14.10 | % | 0.07 | 0 | 0 | 0.38 | 0.61 | 0.01 | -0.11 | 2/6/2026 4:00:04 PM EST | |||
| 195.00 | 10.00 | 12.90 | 11.45 | 11.42 | -1.57 | -12.09% | 0.06 | 1 | 3 | 0.38 | 0.54 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 200.00 | 7.70 | 10.70 | 9.20 | 9.22 | % | 0.05 | 1 | 0 | 0.38 | 0.47 | 0.02 | -0.11 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 205.00 | 5.70 | 8.90 | 7.30 | 10.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.38 | 0.39 | 0.01 | -0.10 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 210.00 | 4.80 | 6.60 | 5.70 | % | 0.03 | 0 | 0 | 0.38 | 0.33 | 0.01 | -0.10 | 2/6/2026 4:00:04 PM EST | |||
| 215.00 | 2.60 | 5.30 | 3.95 | % | 0.02 | 0 | 0 | 0.36 | 0.27 | 0.01 | -0.09 | 2/6/2026 4:00:04 PM EST | |||
| 220.00 | 1.85 | 4.20 | 3.03 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.36 | 0.23 | 0.01 | -0.09 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 225.00 | 1.15 | 4.00 | 2.58 | % | 0.01 | 0 | 0 | 0.38 | 0.19 | 0.01 | -0.08 | 2/6/2026 4:00:04 PM EST | |||
| 230.00 | 1.05 | 2.40 | 1.73 | % | 0.01 | 0 | 0 | 0.37 | 0.16 | 0.01 | -0.08 | 2/6/2026 4:00:04 PM EST | |||
| 235.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.51 | 0.12 | 0.01 | -0.06 | 2/6/2026 4:00:04 PM EST | |||
| 240.00 | 0.75 | 1.90 | 1.33 | 1.30 | % | 0.01 | 1 | 0 | 0.40 | 0.11 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 245.00 | 0.30 | 1.65 | 0.98 | % | 0.00 | 0 | 0 | 0.39 | 0.10 | 0.01 | -0.06 | 2/6/2026 4:00:04 PM EST | |||
| 250.00 | 0.30 | 1.95 | 1.13 | % | 0.00 | 0 | 0 | 0.43 | 0.08 | 0.00 | -0.05 | 2/6/2026 4:00:04 PM EST | |||
| 255.00 | 0.10 | 2.80 | 1.45 | % | 0.01 | 0 | 0 | 0.46 | 0.06 | 0.00 | -0.04 | 2/6/2026 4:00:04 PM EST | |||
| 260.00 | 0.35 | 0.70 | 0.53 | 0.61 | % | 0.00 | 3 | 0 | 0.43 | 0.06 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 265.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.64 | 0.03 | 0.00 | -0.02 | 2/6/2026 4:00:04 PM EST | |||
| 270.00 | 0.05 | 2.35 | 1.20 | % | 0.00 | 0 | 0 | 0.50 | 0.03 | 0.00 | -0.02 | 2/6/2026 4:00:04 PM EST | |||
| 275.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.01 | 2/6/2026 4:00:04 PM EST | |||
| 280.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 2/6/2026 4:00:04 PM EST | |||
| 285.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 2/6/2026 4:00:04 PM EST | |||
| 290.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 2/6/2026 4:00:04 PM EST | |||
| 295.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 2/6/2026 4:00:04 PM EST | |||
| 300.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 305.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 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 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.02 | 2/6/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.02 | 2/6/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.03 | 2/6/2026 4:00:04 PM EST | |||
| 145.00 | 0.30 | 2.50 | 1.40 | % | 0.01 | 0 | 0 | 0.57 | -0.04 | 0.00 | -0.03 | 2/6/2026 4:00:04 PM EST | |||
| 150.00 | 0.30 | 2.90 | 1.60 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | -0.05 | 0.00 | -0.04 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.63 | -0.07 | 0.00 | -0.06 | 2/6/2026 4:00:04 PM EST | |||
| 160.00 | 0.50 | 2.65 | 1.58 | % | 0.01 | 0 | 0 | 0.44 | -0.10 | 0.01 | -0.07 | 2/6/2026 4:00:04 PM EST | |||
| 165.00 | 0.20 | 3.80 | 2.00 | % | 0.01 | 0 | 0 | 0.40 | -0.14 | 0.01 | -0.08 | 2/6/2026 4:00:04 PM EST | |||
| 170.00 | 2.00 | 4.40 | 3.20 | % | 0.02 | 0 | 0 | 0.45 | -0.17 | 0.01 | -0.09 | 2/6/2026 4:00:04 PM EST | |||
| 175.00 | 1.80 | 5.20 | 3.50 | % | 0.02 | 0 | 0 | 0.40 | -0.22 | 0.01 | -0.10 | 2/6/2026 4:00:04 PM EST | |||
| 180.00 | 2.90 | 6.40 | 4.65 | % | 0.03 | 0 | 0 | 0.39 | -0.26 | 0.01 | -0.10 | 2/6/2026 4:00:04 PM EST | |||
| 185.00 | 5.10 | 7.50 | 6.30 | % | 0.03 | 0 | 0 | 0.39 | -0.32 | 0.01 | -0.11 | 2/6/2026 4:00:04 PM EST | |||
| 190.00 | 7.40 | 9.70 | 8.55 | % | 0.05 | 0 | 0 | 0.40 | -0.39 | 0.01 | -0.11 | 2/6/2026 4:00:04 PM EST | |||
| 195.00 | 8.90 | 11.90 | 10.40 | 12.12 | % | 0.05 | 5 | 0 | 0.38 | -0.46 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 200.00 | 11.60 | 14.60 | 13.10 | % | 0.07 | 0 | 0 | 0.38 | -0.53 | 0.02 | -0.11 | 2/6/2026 4:00:04 PM EST | |||
| 205.00 | 14.80 | 17.50 | 16.15 | % | 0.08 | 0 | 0 | 0.38 | -0.61 | 0.01 | -0.10 | 2/6/2026 4:00:04 PM EST | |||
| 210.00 | 18.40 | 20.90 | 19.65 | 21.65 | % | 0.09 | 4 | 0 | 0.38 | -0.67 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 215.00 | 22.10 | 24.60 | 23.35 | % | 0.11 | 0 | 0 | 0.38 | -0.73 | 0.01 | -0.09 | 2/6/2026 4:00:04 PM EST | |||
| 220.00 | 26.20 | 28.70 | 27.45 | 29.35 | % | 0.12 | 4 | 0 | 0.39 | -0.77 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 225.00 | 29.80 | 32.90 | 31.35 | 32.36 | % | 0.14 | 7 | 0 | 0.36 | -0.81 | 0.01 | -0.08 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 230.00 | 34.30 | 37.40 | 35.85 | 36.84 | +2.29 | +6.63% | 0.16 | 7 | 1 | 0.47 | -0.84 | 0.01 | -0.08 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 235.00 | 38.80 | 42.00 | 40.40 | % | 0.17 | 0 | 0 | 0.50 | -0.88 | 0.01 | -0.06 | 2/6/2026 4:00:04 PM EST | |||
| 240.00 | 43.70 | 46.70 | 45.20 | 43.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.50 | -0.89 | 0.01 | -0.06 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 245.00 | 48.30 | 51.50 | 49.90 | % | 0.20 | 0 | 0 | 0.52 | -0.90 | 0.01 | -0.06 | 2/6/2026 4:00:04 PM EST | |||
| 250.00 | 53.20 | 56.40 | 54.80 | % | 0.22 | 0 | 0 | 0.55 | -0.92 | 0.00 | -0.05 | 2/6/2026 4:00:04 PM EST | |||
| 255.00 | 58.20 | 61.30 | 59.75 | % | 0.23 | 0 | 0 | 0.57 | -0.94 | 0.00 | -0.04 | 2/6/2026 4:00:04 PM EST | |||
| 260.00 | 63.10 | 66.30 | 64.70 | % | 0.25 | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.04 | 2/6/2026 4:00:04 PM EST | |||
| 265.00 | 68.10 | 71.20 | 69.65 | % | 0.26 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.02 | 2/6/2026 4:00:04 PM EST | |||
| 270.00 | 72.40 | 76.30 | 74.35 | % | 0.28 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.02 | 2/6/2026 4:00:04 PM EST | |||
| 275.00 | 77.40 | 81.30 | 79.35 | % | 0.29 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 2/6/2026 4:00:04 PM EST | |||
| 280.00 | 82.30 | 86.40 | 84.35 | % | 0.30 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 2/6/2026 4:00:04 PM EST | |||
| 285.00 | 87.30 | 91.30 | 89.30 | % | 0.31 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 2/6/2026 4:00:04 PM EST | |||
| 290.00 | 92.30 | 96.30 | 94.30 | % | 0.33 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 2/6/2026 4:00:04 PM EST | |||
| 295.00 | 97.30 | 101.30 | 99.30 | % | 0.34 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 2/6/2026 4:00:04 PM EST | |||
| 300.00 | 102.30 | 106.30 | 104.30 | % | 0.35 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 305.00 | 107.50 | 111.30 | 109.40 | % | 0.36 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST |