Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $214.39 as of 6/5/2026 8:03:33 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 | 93.50 | 97.50 | 95.50 | % | 0.80 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 125.00 | 88.50 | 92.50 | 90.50 | % | 0.72 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 6/5/2026 4:00:04 PM EST | |||
| 130.00 | 83.50 | 87.60 | 85.55 | % | 0.66 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 6/5/2026 4:00:04 PM EST | |||
| 135.00 | 78.50 | 82.60 | 80.55 | % | 0.60 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 6/5/2026 4:00:04 PM EST | |||
| 140.00 | 73.50 | 77.70 | 75.60 | % | 0.54 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 6/5/2026 4:00:04 PM EST | |||
| 145.00 | 69.00 | 72.50 | 70.75 | 71.15 | % | 0.49 | 6 | 0 | 0.80 | 0.99 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 4:00:04 PM EST | |
| 150.00 | 64.00 | 67.90 | 65.95 | 65.88 | % | 0.44 | 24 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 4:00:04 PM EST | |
| 155.00 | 59.00 | 62.80 | 60.90 | 60.22 | % | 0.39 | 20 | 0 | 0.71 | 0.98 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 4:00:04 PM EST | |
| 160.00 | 54.50 | 58.20 | 56.35 | 56.92 | % | 0.35 | 8 | 0 | 0.69 | 0.97 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 4:00:04 PM EST | |
| 165.00 | 49.50 | 53.30 | 51.40 | 51.94 | % | 0.31 | 2 | 0 | 0.67 | 0.94 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 4:00:04 PM EST | |
| 170.00 | 45.00 | 48.70 | 46.85 | % | 0.28 | 0 | 0 | 0.48 | 0.93 | 0.00 | -0.05 | 6/5/2026 4:00:04 PM EST | |||
| 175.00 | 40.50 | 44.40 | 42.45 | % | 0.24 | 0 | 0 | 0.49 | 0.91 | 0.00 | -0.06 | 6/5/2026 4:00:04 PM EST | |||
| 180.00 | 36.00 | 40.00 | 38.00 | % | 0.21 | 0 | 0 | 0.48 | 0.88 | 0.01 | -0.08 | 6/5/2026 4:00:04 PM EST | |||
| 185.00 | 32.00 | 35.80 | 33.90 | % | 0.18 | 0 | 0 | 0.48 | 0.84 | 0.01 | -0.09 | 6/5/2026 4:00:04 PM EST | |||
| 190.00 | 27.50 | 31.80 | 29.65 | % | 0.16 | 0 | 0 | 0.46 | 0.80 | 0.01 | -0.10 | 6/5/2026 4:00:04 PM EST | |||
| 195.00 | 24.00 | 28.00 | 26.00 | % | 0.13 | 0 | 0 | 0.46 | 0.76 | 0.01 | -0.11 | 6/5/2026 4:00:04 PM EST | |||
| 200.00 | 20.50 | 24.00 | 22.25 | % | 0.11 | 0 | 0 | 0.44 | 0.71 | 0.01 | -0.12 | 6/5/2026 4:00:04 PM EST | |||
| 205.00 | 17.00 | 20.30 | 18.65 | % | 0.09 | 0 | 0 | 0.42 | 0.65 | 0.01 | -0.13 | 6/5/2026 4:00:04 PM EST | |||
| 210.00 | 14.10 | 17.70 | 15.90 | 15.40 | -3.07 | -16.63% | 0.08 | 2 | 2 | 0.42 | 0.59 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 215.00 | 11.50 | 15.20 | 13.35 | 15.20 | % | 0.06 | 1 | 0 | 0.42 | 0.53 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 4:00:04 PM EST | |
| 220.00 | 9.50 | 13.00 | 11.25 | % | 0.05 | 0 | 0 | 0.42 | 0.48 | 0.01 | -0.14 | 6/5/2026 4:00:04 PM EST | |||
| 225.00 | 7.80 | 11.00 | 9.40 | 9.30 | % | 0.04 | 9 | 0 | 0.43 | 0.42 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 4:00:04 PM EST | |
| 230.00 | 6.30 | 9.60 | 7.95 | % | 0.03 | 0 | 0 | 0.43 | 0.37 | 0.01 | -0.14 | 6/5/2026 4:00:04 PM EST | |||
| 235.00 | 5.00 | 8.50 | 6.75 | 6.70 | % | 0.03 | 6 | 0 | 0.44 | 0.32 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 4:00:04 PM EST | |
| 240.00 | 4.20 | 7.40 | 5.80 | % | 0.02 | 0 | 0 | 0.45 | 0.28 | 0.01 | -0.12 | 6/5/2026 4:00:04 PM EST | |||
| 245.00 | 3.00 | 6.90 | 4.95 | % | 0.02 | 0 | 0 | 0.46 | 0.24 | 0.01 | -0.12 | 6/5/2026 4:00:04 PM EST | |||
| 250.00 | 2.10 | 6.20 | 4.15 | % | 0.02 | 0 | 0 | 0.46 | 0.21 | 0.01 | -0.11 | 6/5/2026 4:00:04 PM EST | |||
| 255.00 | 1.50 | 5.70 | 3.60 | % | 0.01 | 0 | 0 | 0.47 | 0.18 | 0.01 | -0.10 | 6/5/2026 4:00:04 PM EST | |||
| 260.00 | 1.00 | 4.90 | 2.95 | % | 0.01 | 0 | 0 | 0.46 | 0.15 | 0.01 | -0.09 | 6/5/2026 4:00:04 PM EST | |||
| 265.00 | 1.00 | 4.80 | 2.90 | % | 0.01 | 0 | 0 | 0.49 | 0.13 | 0.01 | -0.08 | 6/5/2026 4:00:04 PM EST | |||
| 270.00 | 0.50 | 4.40 | 2.45 | % | 0.01 | 0 | 0 | 0.48 | 0.11 | 0.01 | -0.07 | 6/5/2026 4:00:04 PM EST | |||
| 275.00 | 0.10 | 4.10 | 2.10 | % | 0.01 | 0 | 0 | 0.46 | 0.10 | 0.00 | -0.07 | 6/5/2026 4:00:04 PM EST | |||
| 280.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.64 | 0.07 | 0.00 | -0.05 | 6/5/2026 4:00:04 PM EST | |||
| 285.00 | 0.05 | 3.60 | 1.83 | % | 0.01 | 0 | 0 | 0.48 | 0.07 | 0.00 | -0.05 | 6/5/2026 4:00:04 PM EST | |||
| 290.00 | 0.35 | 3.40 | 1.88 | % | 0.01 | 0 | 0 | 0.54 | 0.05 | 0.00 | -0.04 | 6/5/2026 4:00:04 PM EST | |||
| 295.00 | 0.10 | 3.20 | 1.65 | % | 0.01 | 0 | 0 | 0.52 | 0.05 | 0.00 | -0.04 | 6/5/2026 4:00:04 PM EST | |||
| 300.00 | 0.00 | 3.10 | 1.55 | 1.00 | % | 0.01 | 4 | 0 | 0.70 | 0.03 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 4:00:04 PM EST | |
| 305.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.72 | 0.03 | 0.00 | -0.02 | 6/5/2026 4:00:04 PM EST | |||
| 310.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.73 | 0.02 | 0.00 | -0.02 | 6/5/2026 4:00:04 PM EST | |||
| 320.00 | 0.10 | 1.65 | 0.88 | 0.91 | % | 0.00 | 184 | 0 | 0.57 | 0.02 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 4:00:04 PM EST | |
| 330.00 | 0.00 | 1.90 | 0.95 | 0.91 | % | 0.00 | 125 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 6/5/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 6/5/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.02 | 6/5/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.02 | 6/5/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 0.50 | 0.25 | 0.25 | % | 0.00 | 284 | 0 | 0.59 | -0.01 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 4:00:04 PM EST | |
| 150.00 | 0.00 | 1.15 | 0.58 | 0.45 | % | 0.00 | 163 | 0 | 0.65 | -0.01 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 4:00:04 PM EST | |
| 155.00 | 0.00 | 2.50 | 1.25 | 0.73 | % | 0.01 | 26 | 0 | 0.73 | -0.02 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 4:00:04 PM EST | |
| 160.00 | 0.00 | 2.50 | 1.25 | 0.98 | % | 0.01 | 10 | 0 | 0.68 | -0.03 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 4:00:04 PM EST | |
| 165.00 | 0.10 | 2.90 | 1.50 | 1.36 | % | 0.01 | 2 | 0 | 0.49 | -0.06 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 4:00:04 PM EST | |
| 170.00 | 0.45 | 3.30 | 1.88 | % | 0.01 | 0 | 0 | 0.50 | -0.07 | 0.00 | -0.05 | 6/5/2026 4:00:04 PM EST | |||
| 175.00 | 0.75 | 3.70 | 2.23 | % | 0.01 | 0 | 0 | 0.48 | -0.09 | 0.00 | -0.06 | 6/5/2026 4:00:04 PM EST | |||
| 180.00 | 0.50 | 4.30 | 2.40 | % | 0.01 | 0 | 0 | 0.43 | -0.12 | 0.01 | -0.08 | 6/5/2026 4:00:04 PM EST | |||
| 185.00 | 1.20 | 4.90 | 3.05 | % | 0.02 | 0 | 0 | 0.44 | -0.16 | 0.01 | -0.09 | 6/5/2026 4:00:04 PM EST | |||
| 190.00 | 2.30 | 6.10 | 4.20 | % | 0.02 | 0 | 0 | 0.44 | -0.20 | 0.01 | -0.10 | 6/5/2026 4:00:04 PM EST | |||
| 195.00 | 3.20 | 7.20 | 5.20 | % | 0.03 | 0 | 0 | 0.43 | -0.24 | 0.01 | -0.11 | 6/5/2026 4:00:04 PM EST | |||
| 200.00 | 5.00 | 8.60 | 6.80 | % | 0.03 | 0 | 0 | 0.43 | -0.29 | 0.01 | -0.12 | 6/5/2026 4:00:04 PM EST | |||
| 205.00 | 7.00 | 10.30 | 8.65 | % | 0.04 | 0 | 0 | 0.43 | -0.35 | 0.01 | -0.13 | 6/5/2026 4:00:04 PM EST | |||
| 210.00 | 9.00 | 12.40 | 10.70 | % | 0.05 | 0 | 0 | 0.43 | -0.41 | 0.01 | -0.14 | 6/5/2026 4:00:04 PM EST | |||
| 215.00 | 11.50 | 14.70 | 13.10 | % | 0.06 | 0 | 0 | 0.42 | -0.47 | 0.01 | -0.14 | 6/5/2026 4:00:04 PM EST | |||
| 220.00 | 14.50 | 17.40 | 15.95 | % | 0.07 | 0 | 0 | 0.43 | -0.52 | 0.01 | -0.14 | 6/5/2026 4:00:04 PM EST | |||
| 225.00 | 17.50 | 20.50 | 19.00 | % | 0.08 | 0 | 0 | 0.43 | -0.58 | 0.01 | -0.14 | 6/5/2026 4:00:04 PM EST | |||
| 230.00 | 20.70 | 24.00 | 22.35 | % | 0.10 | 0 | 0 | 0.43 | -0.63 | 0.01 | -0.14 | 6/5/2026 4:00:04 PM EST | |||
| 235.00 | 24.10 | 27.80 | 25.95 | % | 0.11 | 0 | 0 | 0.43 | -0.68 | 0.01 | -0.13 | 6/5/2026 4:00:04 PM EST | |||
| 240.00 | 28.80 | 31.90 | 30.35 | % | 0.13 | 0 | 0 | 0.45 | -0.72 | 0.01 | -0.12 | 6/5/2026 4:00:04 PM EST | |||
| 245.00 | 32.00 | 36.20 | 34.10 | % | 0.14 | 0 | 0 | 0.44 | -0.76 | 0.01 | -0.12 | 6/5/2026 4:00:04 PM EST | |||
| 250.00 | 36.50 | 40.50 | 38.50 | % | 0.15 | 0 | 0 | 0.45 | -0.79 | 0.01 | -0.11 | 6/5/2026 4:00:04 PM EST | |||
| 255.00 | 41.00 | 45.00 | 43.00 | % | 0.17 | 0 | 0 | 0.46 | -0.82 | 0.01 | -0.10 | 6/5/2026 4:00:04 PM EST | |||
| 260.00 | 45.50 | 49.60 | 47.55 | % | 0.18 | 0 | 0 | 0.46 | -0.85 | 0.01 | -0.09 | 6/5/2026 4:00:04 PM EST | |||
| 265.00 | 50.00 | 54.20 | 52.10 | % | 0.20 | 0 | 0 | 0.60 | -0.87 | 0.01 | -0.08 | 6/5/2026 4:00:04 PM EST | |||
| 270.00 | 55.00 | 58.90 | 56.95 | % | 0.21 | 0 | 0 | 0.62 | -0.89 | 0.01 | -0.07 | 6/5/2026 4:00:04 PM EST | |||
| 275.00 | 59.50 | 63.50 | 61.50 | % | 0.22 | 0 | 0 | 0.63 | -0.90 | 0.00 | -0.07 | 6/5/2026 4:00:04 PM EST | |||
| 280.00 | 64.40 | 68.30 | 66.35 | % | 0.24 | 0 | 0 | 0.65 | -0.93 | 0.00 | -0.05 | 6/5/2026 4:00:04 PM EST | |||
| 285.00 | 69.00 | 73.20 | 71.10 | % | 0.25 | 0 | 0 | 0.67 | -0.93 | 0.00 | -0.05 | 6/5/2026 4:00:04 PM EST | |||
| 290.00 | 74.30 | 78.00 | 76.15 | % | 0.26 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.04 | 6/5/2026 4:00:04 PM EST | |||
| 295.00 | 79.20 | 82.80 | 81.00 | % | 0.27 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.04 | 6/5/2026 4:00:04 PM EST | |||
| 300.00 | 84.30 | 87.70 | 86.00 | % | 0.29 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.03 | 6/5/2026 4:00:04 PM EST | |||
| 305.00 | 89.10 | 92.70 | 90.90 | % | 0.30 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.02 | 6/5/2026 4:00:04 PM EST | |||
| 310.00 | 93.90 | 97.60 | 95.75 | % | 0.31 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.02 | 6/5/2026 4:00:04 PM EST | |||
| 320.00 | 103.50 | 107.70 | 105.60 | % | 0.33 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.02 | 6/5/2026 4:00:04 PM EST | |||
| 330.00 | 113.50 | 117.70 | 115.60 | % | 0.35 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 6/5/2026 4:00:04 PM EST |