Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $222.38 as of 6/3/2026 3:15:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 71.00 | 74.10 | 72.55 | 82.40 | 0.00 | 0.00% | 0.50 | 0 | 2 | 0.81 | 0.99 | 0.00 | -0.02 | 5/29/2026 | 6/3/2026 1:58:35 PM EST |
| 150.00 | 66.10 | 69.50 | 67.80 | 71.68 | 0.00 | 0.00% | 0.45 | 0 | 8 | 0.76 | 0.99 | 0.00 | -0.02 | 6/2/2026 | 6/3/2026 1:58:35 PM EST |
| 155.00 | 61.20 | 63.90 | 62.55 | 65.24 | 0.00 | 0.00% | 0.40 | 0 | 5 | 0.68 | 0.98 | 0.00 | -0.03 | 6/2/2026 | 6/3/2026 1:58:35 PM EST |
| 160.00 | 56.40 | 59.00 | 57.70 | 61.81 | 0.00 | 0.00% | 0.36 | 0 | 43 | 0.62 | 0.98 | 0.00 | -0.04 | 6/2/2026 | 6/3/2026 1:58:35 PM EST |
| 165.00 | 51.50 | 54.20 | 52.85 | % | 0.32 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.04 | 6/3/2026 1:58:35 PM EST | |||
| 170.00 | 46.80 | 50.10 | 48.45 | 48.21 | -3.57 | -6.90% | 0.29 | 4 | 2 | 0.57 | 0.95 | 0.00 | -0.05 | 6/3/2026 | 6/3/2026 1:58:35 PM EST |
| 175.00 | 42.10 | 45.20 | 43.65 | 43.84 | -4.24 | -8.82% | 0.25 | 10 | 4 | 0.54 | 0.93 | 0.00 | -0.06 | 6/3/2026 | 6/3/2026 1:58:35 PM EST |
| 180.00 | 37.50 | 40.40 | 38.95 | 39.47 | -4.06 | -9.33% | 0.22 | 4 | 2 | 0.52 | 0.90 | 0.01 | -0.08 | 6/3/2026 | 6/3/2026 1:58:35 PM EST |
| 185.00 | 33.10 | 35.90 | 34.50 | % | 0.19 | 0 | 0 | 0.40 | 0.87 | 0.01 | -0.09 | 6/3/2026 1:58:35 PM EST | |||
| 190.00 | 28.80 | 31.30 | 30.05 | 31.40 | 0.00 | 0.00% | 0.16 | 0 | 30 | 0.41 | 0.83 | 0.01 | -0.10 | 5/28/2026 | 6/3/2026 1:58:35 PM EST |
| 195.00 | 24.80 | 27.20 | 26.00 | 30.99 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.40 | 0.79 | 0.01 | -0.12 | 6/2/2026 | 6/3/2026 1:58:35 PM EST |
| 200.00 | 21.10 | 24.00 | 22.55 | 21.40 | -12.10 | -36.12% | 0.11 | 110 | 8 | 0.40 | 0.74 | 0.01 | -0.13 | 6/3/2026 | 6/3/2026 1:58:35 PM EST |
| 210.00 | 16.10 | 16.90 | 16.50 | 15.76 | -2.74 | -14.82% | 0.08 | 5 | 16 | 0.41 | 0.62 | 0.01 | -0.15 | 6/3/2026 | 6/3/2026 1:58:35 PM EST |
| 220.00 | 11.30 | 11.80 | 11.55 | 11.70 | -2.52 | -17.73% | 0.05 | 48 | 937 | 0.41 | 0.49 | 0.01 | -0.15 | 6/3/2026 | 6/3/2026 1:58:35 PM EST |
| 230.00 | 7.60 | 8.20 | 7.90 | 7.64 | -2.36 | -23.60% | 0.03 | 262 | 3,914 | 0.42 | 0.37 | 0.01 | -0.14 | 6/3/2026 | 6/3/2026 1:58:35 PM EST |
| 240.00 | 5.20 | 5.60 | 5.40 | 4.98 | -1.59 | -24.21% | 0.02 | 31 | 1,153 | 0.43 | 0.27 | 0.01 | -0.13 | 6/3/2026 | 6/3/2026 1:58:35 PM EST |
| 250.00 | 3.60 | 3.90 | 3.75 | 3.76 | -0.54 | -12.56% | 0.01 | 103 | 915 | 0.45 | 0.20 | 0.01 | -0.11 | 6/3/2026 | 6/3/2026 1:58:35 PM EST |
| 260.00 | 2.50 | 3.20 | 2.85 | 2.65 | -0.75 | -22.06% | 0.01 | 23 | 1,482 | 0.46 | 0.15 | 0.01 | -0.09 | 6/3/2026 | 6/3/2026 1:58:35 PM EST |
| 270.00 | 1.35 | 2.15 | 1.75 | 1.95 | -0.90 | -31.58% | 0.01 | 3 | 545 | 0.47 | 0.11 | 0.01 | -0.08 | 6/3/2026 | 6/3/2026 1:58:35 PM EST |
| 280.00 | 1.30 | 1.90 | 1.60 | 1.35 | -0.65 | -32.50% | 0.01 | 3 | 80 | 0.52 | 0.08 | 0.00 | -0.06 | 6/3/2026 | 6/3/2026 1:58:35 PM EST |
| 290.00 | 0.80 | 1.60 | 1.20 | 1.22 | -0.23 | -15.87% | 0.00 | 32 | 4,583 | 0.53 | 0.06 | 0.00 | -0.05 | 6/3/2026 | 6/3/2026 1:58:35 PM EST |
| 300.00 | 0.50 | 1.75 | 1.13 | 0.70 | -1.30 | -65.00% | 0.00 | 4 | 44 | 0.56 | 0.04 | 0.00 | -0.04 | 6/3/2026 | 6/3/2026 1:58:35 PM EST |
| 310.00 | 0.30 | 1.55 | 0.93 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.58 | 0.03 | 0.00 | -0.03 | 5/27/2026 | 6/3/2026 1:58:35 PM EST |
| 320.00 | 0.05 | 2.65 | 1.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.61 | 0.02 | 0.00 | -0.03 | 5/26/2026 | 6/3/2026 1:58:35 PM EST |
| 330.00 | 0.30 | 1.95 | 1.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.67 | 0.01 | 0.00 | -0.02 | 6/2/2026 | 6/3/2026 1:58:35 PM EST |
| 340.00 | 0.00 | 1.30 | 0.65 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.01 | 0.00 | -0.01 | 5/14/2026 | 6/3/2026 1:58:35 PM EST |
| 350.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:58:35 PM EST | |||
| 360.00 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.85 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 1:58:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.58 | -0.01 | 0.00 | -0.02 | 6/2/2026 | 6/3/2026 1:58:35 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.63 | -0.01 | 0.00 | -0.02 | 6/2/2026 | 6/3/2026 1:58:35 PM EST |
| 155.00 | 0.15 | 0.65 | 0.40 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.51 | -0.02 | 0.00 | -0.03 | 6/2/2026 | 6/3/2026 1:58:35 PM EST |
| 160.00 | 0.00 | 1.00 | 0.50 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.57 | -0.02 | 0.00 | -0.04 | 5/28/2026 | 6/3/2026 1:58:35 PM EST |
| 165.00 | 0.30 | 2.70 | 1.50 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.55 | -0.03 | 0.00 | -0.04 | 6/2/2026 | 6/3/2026 1:58:35 PM EST |
| 170.00 | 0.50 | 1.25 | 0.88 | 0.88 | -0.19 | -17.76% | 0.01 | 6 | 14 | 0.46 | -0.05 | 0.00 | -0.05 | 6/3/2026 | 6/3/2026 1:58:35 PM EST |
| 175.00 | 0.75 | 1.65 | 1.20 | 1.20 | +0.27 | +29.04% | 0.01 | 8 | 49 | 0.45 | -0.07 | 0.00 | -0.06 | 6/3/2026 | 6/3/2026 1:58:35 PM EST |
| 180.00 | 1.15 | 2.05 | 1.60 | 1.61 | +0.28 | +21.06% | 0.01 | 5 | 29 | 0.43 | -0.10 | 0.01 | -0.08 | 6/3/2026 | 6/3/2026 1:58:35 PM EST |
| 185.00 | 1.65 | 2.70 | 2.18 | 2.22 | +0.27 | +13.85% | 0.01 | 2 | 1 | 0.43 | -0.13 | 0.01 | -0.09 | 6/3/2026 | 6/3/2026 1:58:35 PM EST |
| 190.00 | 2.65 | 3.00 | 2.83 | 2.93 | +0.54 | +22.60% | 0.01 | 32 | 4,422 | 0.42 | -0.17 | 0.01 | -0.10 | 6/3/2026 | 6/3/2026 1:58:35 PM EST |
| 195.00 | 3.60 | 3.90 | 3.75 | 3.92 | +0.42 | +12.00% | 0.02 | 5 | 36 | 0.41 | -0.21 | 0.01 | -0.12 | 6/3/2026 | 6/3/2026 1:58:35 PM EST |
| 200.00 | 4.80 | 5.20 | 5.00 | 5.22 | +0.80 | +18.10% | 0.03 | 21 | 624 | 0.41 | -0.26 | 0.01 | -0.13 | 6/3/2026 | 6/3/2026 1:58:35 PM EST |
| 210.00 | 8.20 | 8.80 | 8.50 | 8.50 | +0.95 | +12.59% | 0.04 | 25 | 201 | 0.41 | -0.38 | 0.01 | -0.15 | 6/3/2026 | 6/3/2026 1:58:35 PM EST |
| 220.00 | 13.10 | 13.80 | 13.45 | 13.80 | +1.58 | +12.93% | 0.06 | 47 | 253 | 0.41 | -0.51 | 0.01 | -0.15 | 6/3/2026 | 6/3/2026 1:58:35 PM EST |
| 230.00 | 19.40 | 20.30 | 19.85 | 19.60 | +3.00 | +18.08% | 0.09 | 5 | 483 | 0.43 | -0.63 | 0.01 | -0.14 | 6/3/2026 | 6/3/2026 1:58:35 PM EST |
| 240.00 | 26.30 | 29.50 | 27.90 | 26.80 | 0.00 | 0.00% | 0.12 | 0 | 442 | 0.44 | -0.73 | 0.01 | -0.13 | 6/2/2026 | 6/3/2026 1:58:35 PM EST |
| 250.00 | 34.90 | 37.90 | 36.40 | 37.27 | +14.37 | +62.76% | 0.15 | 2 | 207 | 0.47 | -0.80 | 0.01 | -0.11 | 6/3/2026 | 6/3/2026 1:58:35 PM EST |
| 260.00 | 43.60 | 46.90 | 45.25 | 33.30 | 0.00 | 0.00% | 0.17 | 0 | 19 | 0.48 | -0.85 | 0.01 | -0.09 | 5/20/2026 | 6/3/2026 1:58:35 PM EST |
| 270.00 | 52.90 | 56.10 | 54.50 | % | 0.20 | 0 | 0 | 0.51 | -0.89 | 0.01 | -0.08 | 6/3/2026 1:58:35 PM EST | |||
| 280.00 | 62.50 | 65.70 | 64.10 | 42.01 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.67 | -0.92 | 0.00 | -0.06 | 5/22/2026 | 6/3/2026 1:58:35 PM EST |
| 290.00 | 72.10 | 75.40 | 73.75 | % | 0.25 | 0 | 0 | 0.71 | -0.94 | 0.00 | -0.05 | 6/3/2026 1:58:35 PM EST | |||
| 300.00 | 82.50 | 85.30 | 83.90 | 75.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.04 | 5/22/2026 | 6/3/2026 1:58:35 PM EST |
| 310.00 | 92.00 | 95.20 | 93.60 | % | 0.30 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.03 | 6/3/2026 1:58:35 PM EST | |||
| 320.00 | 101.90 | 105.10 | 103.50 | 77.28 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.03 | 5/22/2026 | 6/3/2026 1:58:35 PM EST |
| 330.00 | 112.10 | 115.10 | 113.60 | % | 0.34 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.02 | 6/3/2026 1:58:35 PM EST | |||
| 340.00 | 122.10 | 125.10 | 123.60 | % | 0.36 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 6/3/2026 1:58:35 PM EST | |||
| 350.00 | 131.90 | 135.10 | 133.50 | % | 0.38 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:58:35 PM EST | |||
| 360.00 | 142.10 | 145.10 | 143.60 | % | 0.40 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/3/2026 1:58:35 PM EST |