Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $226.98 as of 6/2/2026 12:04:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 99.30 | 102.80 | 101.05 | % | 0.84 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:15 AM EST | |||
| 125.00 | 94.20 | 97.80 | 96.00 | % | 0.77 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:15 AM EST | |||
| 130.00 | 89.20 | 92.80 | 91.00 | % | 0.70 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:15 AM EST | |||
| 135.00 | 84.30 | 87.90 | 86.10 | % | 0.64 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:15 AM EST | |||
| 140.00 | 79.50 | 82.90 | 81.20 | % | 0.58 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 6/2/2026 10:59:15 AM EST | |||
| 145.00 | 74.30 | 78.00 | 76.15 | % | 0.53 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 6/2/2026 10:59:15 AM EST | |||
| 150.00 | 69.40 | 73.00 | 71.20 | % | 0.47 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 6/2/2026 10:59:15 AM EST | |||
| 155.00 | 64.70 | 68.10 | 66.40 | % | 0.43 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 6/2/2026 10:59:15 AM EST | |||
| 160.00 | 59.80 | 63.00 | 61.40 | 59.30 | -7.40 | -11.10% | 0.38 | 42 | 4 | 0.74 | 0.98 | 0.00 | -0.04 | 6/2/2026 | 6/2/2026 10:59:15 AM EST |
| 165.00 | 54.90 | 58.20 | 56.55 | % | 0.34 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.05 | 6/2/2026 10:59:15 AM EST | |||
| 170.00 | 50.10 | 53.40 | 51.75 | % | 0.30 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.06 | 6/2/2026 10:59:15 AM EST | |||
| 175.00 | 45.40 | 48.50 | 46.95 | % | 0.27 | 0 | 0 | 0.62 | 0.95 | 0.00 | -0.07 | 6/2/2026 10:59:15 AM EST | |||
| 180.00 | 40.70 | 44.20 | 42.45 | 40.55 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.61 | 0.93 | 0.00 | -0.08 | 5/28/2026 | 6/2/2026 10:59:15 AM EST |
| 185.00 | 36.10 | 39.60 | 37.85 | % | 0.20 | 0 | 0 | 0.56 | 0.91 | 0.01 | -0.10 | 6/2/2026 10:59:15 AM EST | |||
| 190.00 | 31.70 | 35.10 | 33.40 | % | 0.18 | 0 | 0 | 0.42 | 0.87 | 0.01 | -0.11 | 6/2/2026 10:59:15 AM EST | |||
| 195.00 | 27.50 | 31.00 | 29.25 | % | 0.15 | 0 | 0 | 0.41 | 0.84 | 0.01 | -0.12 | 6/2/2026 10:59:15 AM EST | |||
| 200.00 | 23.50 | 26.80 | 25.15 | % | 0.13 | 0 | 0 | 0.42 | 0.79 | 0.01 | -0.14 | 6/2/2026 10:59:15 AM EST | |||
| 205.00 | 19.80 | 22.60 | 21.20 | 29.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.42 | 0.73 | 0.01 | -0.15 | 6/1/2026 | 6/2/2026 10:59:15 AM EST |
| 210.00 | 16.50 | 20.00 | 18.25 | % | 0.09 | 0 | 0 | 0.40 | 0.67 | 0.01 | -0.16 | 6/2/2026 10:59:15 AM EST | |||
| 215.00 | 13.50 | 15.50 | 14.50 | % | 0.07 | 0 | 0 | 0.41 | 0.60 | 0.01 | -0.17 | 6/2/2026 10:59:15 AM EST | |||
| 220.00 | 10.80 | 13.00 | 11.90 | 14.00 | % | 0.05 | 10 | 0 | 0.41 | 0.53 | 0.01 | -0.17 | 6/2/2026 | 6/2/2026 10:59:15 AM EST | |
| 225.00 | 8.80 | 11.80 | 10.30 | 15.10 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.42 | 0.47 | 0.01 | -0.17 | 6/1/2026 | 6/2/2026 10:59:15 AM EST |
| 230.00 | 6.80 | 9.80 | 8.30 | 8.00 | -4.90 | -37.99% | 0.04 | 1 | 1 | 0.42 | 0.41 | 0.01 | -0.17 | 6/2/2026 | 6/2/2026 10:59:15 AM EST |
| 235.00 | 5.40 | 8.10 | 6.75 | 11.17 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.43 | 0.35 | 0.01 | -0.16 | 6/1/2026 | 6/2/2026 10:59:15 AM EST |
| 240.00 | 4.90 | 7.00 | 5.95 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.42 | 0.30 | 0.01 | -0.15 | 5/29/2026 | 6/2/2026 10:59:15 AM EST |
| 245.00 | 3.80 | 5.10 | 4.45 | 4.20 | -2.50 | -37.32% | 0.02 | 5 | 7 | 0.44 | 0.25 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 10:59:15 AM EST |
| 250.00 | 2.35 | 4.90 | 3.63 | 4.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | 0.22 | 0.01 | -0.13 | 5/29/2026 | 6/2/2026 10:59:15 AM EST |
| 255.00 | 2.25 | 4.80 | 3.53 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.44 | 0.18 | 0.01 | -0.12 | 6/1/2026 | 6/2/2026 10:59:15 AM EST |
| 260.00 | 1.10 | 4.40 | 2.75 | % | 0.01 | 0 | 0 | 0.47 | 0.15 | 0.01 | -0.11 | 6/2/2026 10:59:15 AM EST | |||
| 265.00 | 1.15 | 4.00 | 2.58 | % | 0.01 | 0 | 0 | 0.49 | 0.13 | 0.01 | -0.10 | 6/2/2026 10:59:15 AM EST | |||
| 270.00 | 0.35 | 3.70 | 2.03 | % | 0.01 | 0 | 0 | 0.48 | 0.11 | 0.01 | -0.09 | 6/2/2026 10:59:15 AM EST | |||
| 275.00 | 0.15 | 3.60 | 1.88 | % | 0.01 | 0 | 0 | 0.48 | 0.10 | 0.00 | -0.08 | 6/2/2026 10:59:15 AM EST | |||
| 280.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.66 | 0.07 | 0.00 | -0.06 | 6/2/2026 10:59:15 AM EST | |||
| 285.00 | 0.00 | 3.10 | 1.55 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | 0.05 | 0.00 | -0.05 | 6/1/2026 | 6/2/2026 10:59:15 AM EST |
| 290.00 | 0.60 | 1.65 | 1.13 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.05 | 0.00 | -0.05 | 6/1/2026 | 6/2/2026 10:59:15 AM EST |
| 295.00 | 0.10 | 2.75 | 1.43 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.55 | 0.05 | 0.00 | -0.05 | 6/1/2026 | 6/2/2026 10:59:15 AM EST |
| 300.00 | 0.25 | 1.40 | 0.83 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.57 | 0.04 | 0.00 | -0.04 | 6/1/2026 | 6/2/2026 10:59:15 AM EST |
| 305.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.02 | 6/2/2026 10:59:15 AM EST | |||
| 310.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.02 | 6/2/2026 10:59:15 AM EST | |||
| 320.00 | 0.00 | 2.40 | 1.20 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.82 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 6/2/2026 10:59:15 AM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.68 | 0.01 | 0.00 | -0.01 | 6/1/2026 | 6/2/2026 10:59:15 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:15 AM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:15 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:15 AM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:15 AM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 6/2/2026 10:59:15 AM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 6/2/2026 10:59:15 AM EST | |||
| 150.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 6/2/2026 10:59:15 AM EST | |||
| 155.00 | 0.00 | 1.10 | 0.55 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | -0.01 | 0.00 | -0.02 | 5/29/2026 | 6/2/2026 10:59:15 AM EST |
| 160.00 | 0.05 | 1.00 | 0.53 | 0.37 | +0.01 | +2.78% | 0.00 | 300 | 340 | 0.52 | -0.02 | 0.00 | -0.04 | 6/2/2026 | 6/2/2026 10:59:15 AM EST |
| 165.00 | 0.15 | 1.15 | 0.65 | 0.67 | +0.10 | +17.55% | 0.00 | 63 | 82 | 0.51 | -0.02 | 0.00 | -0.05 | 6/2/2026 | 6/2/2026 10:59:15 AM EST |
| 170.00 | 0.25 | 1.20 | 0.73 | 1.04 | +0.43 | +70.50% | 0.00 | 11 | 11 | 0.49 | -0.03 | 0.00 | -0.06 | 6/2/2026 | 6/2/2026 10:59:15 AM EST |
| 175.00 | 0.20 | 1.40 | 0.80 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.45 | -0.05 | 0.00 | -0.07 | 6/1/2026 | 6/2/2026 10:59:15 AM EST |
| 180.00 | 0.25 | 2.25 | 1.25 | % | 0.01 | 0 | 0 | 0.41 | -0.07 | 0.00 | -0.08 | 6/2/2026 10:59:15 AM EST | |||
| 185.00 | 0.20 | 2.60 | 1.40 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.09 | 0.01 | -0.10 | 5/28/2026 | 6/2/2026 10:59:15 AM EST |
| 190.00 | 1.55 | 2.65 | 2.10 | % | 0.01 | 0 | 0 | 0.43 | -0.13 | 0.01 | -0.11 | 6/2/2026 10:59:15 AM EST | |||
| 195.00 | 1.25 | 4.50 | 2.88 | 2.71 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.39 | -0.16 | 0.01 | -0.12 | 5/29/2026 | 6/2/2026 10:59:15 AM EST |
| 200.00 | 3.30 | 4.50 | 3.90 | 2.26 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.45 | -0.21 | 0.01 | -0.14 | 6/1/2026 | 6/2/2026 10:59:15 AM EST |
| 205.00 | 4.30 | 7.20 | 5.75 | % | 0.03 | 0 | 0 | 0.42 | -0.27 | 0.01 | -0.15 | 6/2/2026 10:59:15 AM EST | |||
| 210.00 | 5.80 | 8.90 | 7.35 | 6.69 | +1.58 | +30.92% | 0.03 | 1 | 5 | 0.41 | -0.33 | 0.01 | -0.16 | 6/2/2026 | 6/2/2026 10:59:15 AM EST |
| 215.00 | 8.00 | 9.40 | 8.70 | % | 0.04 | 0 | 0 | 0.41 | -0.40 | 0.01 | -0.17 | 6/2/2026 10:59:15 AM EST | |||
| 220.00 | 10.40 | 13.30 | 11.85 | % | 0.05 | 0 | 0 | 0.41 | -0.47 | 0.01 | -0.17 | 6/2/2026 10:59:15 AM EST | |||
| 225.00 | 13.20 | 15.90 | 14.55 | 13.31 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.42 | -0.53 | 0.01 | -0.17 | 5/29/2026 | 6/2/2026 10:59:15 AM EST |
| 230.00 | 16.30 | 18.00 | 17.15 | % | 0.07 | 0 | 0 | 0.42 | -0.59 | 0.01 | -0.17 | 6/2/2026 10:59:15 AM EST | |||
| 235.00 | 19.90 | 22.20 | 21.05 | % | 0.09 | 0 | 0 | 0.42 | -0.65 | 0.01 | -0.16 | 6/2/2026 10:59:15 AM EST | |||
| 240.00 | 23.50 | 26.00 | 24.75 | % | 0.10 | 0 | 0 | 0.45 | -0.70 | 0.01 | -0.15 | 6/2/2026 10:59:15 AM EST | |||
| 245.00 | 27.30 | 30.00 | 28.65 | % | 0.12 | 0 | 0 | 0.45 | -0.75 | 0.01 | -0.14 | 6/2/2026 10:59:15 AM EST | |||
| 250.00 | 31.60 | 34.20 | 32.90 | % | 0.13 | 0 | 0 | 0.46 | -0.78 | 0.01 | -0.13 | 6/2/2026 10:59:15 AM EST | |||
| 255.00 | 35.50 | 38.60 | 37.05 | % | 0.15 | 0 | 0 | 0.47 | -0.82 | 0.01 | -0.12 | 6/2/2026 10:59:15 AM EST | |||
| 260.00 | 40.10 | 43.10 | 41.60 | % | 0.16 | 0 | 0 | 0.57 | -0.84 | 0.01 | -0.11 | 6/2/2026 10:59:15 AM EST | |||
| 265.00 | 44.80 | 47.70 | 46.25 | % | 0.17 | 0 | 0 | 0.59 | -0.87 | 0.01 | -0.10 | 6/2/2026 10:59:15 AM EST | |||
| 270.00 | 49.40 | 52.60 | 51.00 | % | 0.19 | 0 | 0 | 0.61 | -0.89 | 0.01 | -0.09 | 6/2/2026 10:59:15 AM EST | |||
| 275.00 | 54.30 | 57.20 | 55.75 | % | 0.20 | 0 | 0 | 0.63 | -0.90 | 0.00 | -0.08 | 6/2/2026 10:59:15 AM EST | |||
| 280.00 | 59.00 | 62.00 | 60.50 | % | 0.22 | 0 | 0 | 0.63 | -0.93 | 0.00 | -0.06 | 6/2/2026 10:59:15 AM EST | |||
| 285.00 | 63.50 | 67.10 | 65.30 | % | 0.23 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.05 | 6/2/2026 10:59:15 AM EST | |||
| 290.00 | 68.70 | 71.80 | 70.25 | % | 0.24 | 0 | 0 | 0.70 | -0.95 | 0.00 | -0.05 | 6/2/2026 10:59:15 AM EST | |||
| 295.00 | 73.60 | 76.60 | 75.10 | % | 0.25 | 0 | 0 | 0.72 | -0.95 | 0.00 | -0.05 | 6/2/2026 10:59:15 AM EST | |||
| 300.00 | 78.30 | 81.60 | 79.95 | % | 0.27 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.04 | 6/2/2026 10:59:15 AM EST | |||
| 305.00 | 83.30 | 86.50 | 84.90 | % | 0.28 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.02 | 6/2/2026 10:59:15 AM EST | |||
| 310.00 | 88.10 | 92.20 | 90.15 | % | 0.29 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.02 | 6/2/2026 10:59:15 AM EST | |||
| 320.00 | 98.10 | 102.20 | 100.15 | % | 0.31 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 6/2/2026 10:59:15 AM EST | |||
| 330.00 | 108.10 | 112.20 | 110.15 | % | 0.33 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 6/2/2026 10:59:15 AM EST |