Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $233.92 as of 7/18/2025 3:41:14 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 | 110.20 | 113.00 | 111.60 | % | 0.93 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 125.00 | 105.20 | 108.00 | 106.60 | % | 0.85 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 130.00 | 100.90 | 103.00 | 101.95 | % | 0.78 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 135.00 | 95.90 | 98.00 | 96.95 | % | 0.72 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 140.00 | 90.20 | 93.20 | 91.70 | % | 0.66 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 145.00 | 85.40 | 88.10 | 86.75 | % | 0.60 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 150.00 | 80.50 | 83.10 | 81.80 | % | 0.55 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 155.00 | 75.30 | 78.10 | 76.70 | % | 0.49 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 160.00 | 70.30 | 72.90 | 71.60 | % | 0.45 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 165.00 | 65.30 | 68.10 | 66.70 | % | 0.40 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 170.00 | 61.10 | 63.10 | 62.10 | % | 0.37 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 175.00 | 55.40 | 58.20 | 56.80 | % | 0.32 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 180.00 | 50.40 | 53.70 | 52.05 | % | 0.29 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 185.00 | 45.40 | 48.50 | 46.95 | % | 0.25 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 190.00 | 40.40 | 42.80 | 41.60 | % | 0.22 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 195.00 | 35.40 | 38.80 | 37.10 | % | 0.19 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 7/18/2025 4:00:00 PM EST | |||
| 200.00 | 30.40 | 33.00 | 31.70 | % | 0.16 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 7/18/2025 4:00:00 PM EST | |||
| 202.50 | 27.90 | 30.80 | 29.35 | % | 0.14 | 0 | 0 | EST | |||||||
| 205.00 | 25.50 | 28.90 | 27.20 | 26.76 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.60 | 0.98 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 207.50 | 23.30 | 25.90 | 24.60 | % | 0.12 | 0 | 0 | EST | |||||||
| 210.00 | 21.30 | 23.10 | 22.20 | % | 0.11 | 0 | 0 | 0.52 | 0.95 | 0.01 | -0.06 | 7/18/2025 4:00:00 PM EST | |||
| 212.50 | 18.30 | 20.70 | 19.50 | % | 0.09 | 0 | 0 | 0.49 | 0.92 | 0.01 | -0.09 | 7/18/2025 4:00:00 PM EST | |||
| 215.00 | 15.90 | 18.70 | 17.30 | 20.60 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.39 | 0.89 | 0.01 | -0.10 | 6/13/2025 | 7/18/2025 4:00:00 PM EST |
| 217.50 | 14.90 | 16.00 | 15.45 | % | 0.07 | 0 | 0 | 0.33 | 0.86 | 0.02 | -0.11 | 7/18/2025 4:00:00 PM EST | |||
| 220.00 | 12.70 | 13.70 | 13.20 | 13.90 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.31 | 0.81 | 0.02 | -0.13 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 222.50 | 10.70 | 11.80 | 11.25 | % | 0.05 | 0 | 0 | 0.31 | 0.76 | 0.02 | -0.15 | 7/18/2025 4:00:00 PM EST | |||
| 225.00 | 8.80 | 9.80 | 9.30 | 18.55 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.29 | 0.70 | 0.03 | -0.16 | 6/17/2025 | 7/18/2025 4:00:00 PM EST |
| 227.50 | 7.00 | 7.60 | 7.30 | 9.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.28 | 0.63 | 0.03 | -0.17 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 230.00 | 5.50 | 6.00 | 5.75 | 5.70 | +0.70 | +14.00% | 0.03 | 10 | 14 | 0.28 | 0.55 | 0.03 | -0.17 | 7/21/2025 | 7/18/2025 4:00:00 PM EST |
| 232.50 | 4.20 | 4.70 | 4.45 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.27 | 0.47 | 0.03 | -0.17 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 235.00 | 3.10 | 3.50 | 3.30 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.27 | 0.38 | 0.03 | -0.17 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 237.50 | 2.20 | 2.60 | 2.40 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.26 | 0.31 | 0.03 | -0.16 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 240.00 | 1.55 | 1.80 | 1.68 | 1.80 | +0.10 | +5.89% | 0.01 | 1 | 55 | 0.27 | 0.25 | 0.03 | -0.15 | 7/21/2025 | 7/18/2025 4:00:00 PM EST |
| 242.50 | 1.05 | 1.30 | 1.18 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.27 | 0.19 | 0.02 | -0.13 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 245.00 | 0.00 | 0.90 | 0.45 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.27 | 0.15 | 0.02 | -0.11 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 247.50 | 0.00 | 0.75 | 0.38 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.28 | 0.11 | 0.02 | -0.09 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 0.65 | 0.33 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.29 | 0.08 | 0.01 | -0.07 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 252.50 | 0.10 | 0.65 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.35 | 0.06 | 0.01 | -0.05 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 255.00 | 0.10 | 0.40 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 449 | 0.32 | 0.04 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 257.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.03 | 7/18/2025 4:00:00 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.58 | 0.02 | 0.00 | -0.02 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 262.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | EST | |||||||
| 265.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
| 267.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | EST | |||||||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 275.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/18/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 285.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 290.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 295.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 305.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 310.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 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 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/18/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 7/18/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.71 | -0.01 | 0.00 | -0.02 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 202.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | EST | |||||||
| 205.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.56 | -0.02 | 0.00 | -0.03 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 207.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | EST | |||||||
| 210.00 | 0.00 | 1.60 | 0.80 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | -0.05 | 0.01 | -0.06 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 212.50 | 0.00 | 0.55 | 0.28 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.34 | -0.08 | 0.01 | -0.09 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 215.00 | 0.00 | 0.65 | 0.33 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3,259 | 0.30 | -0.11 | 0.01 | -0.10 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 217.50 | 0.00 | 0.85 | 0.43 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.31 | -0.14 | 0.02 | -0.11 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 220.00 | 0.85 | 1.10 | 0.98 | 1.15 | -0.17 | -12.88% | 0.00 | 5 | 2,190 | 0.28 | -0.19 | 0.02 | -0.13 | 7/21/2025 | 7/18/2025 4:00:00 PM EST |
| 222.50 | 1.25 | 1.50 | 1.38 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | -0.24 | 0.02 | -0.15 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 225.00 | 1.65 | 2.20 | 1.93 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.27 | -0.30 | 0.03 | -0.16 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 227.50 | 2.35 | 2.80 | 2.58 | 3.86 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.26 | -0.37 | 0.03 | -0.17 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 230.00 | 3.30 | 3.80 | 3.55 | 4.44 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.26 | -0.45 | 0.03 | -0.17 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 232.50 | 4.50 | 5.00 | 4.75 | % | 0.02 | 0 | 0 | 0.25 | -0.53 | 0.03 | -0.17 | 7/18/2025 4:00:00 PM EST | |||
| 235.00 | 5.80 | 6.40 | 6.10 | 6.67 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.25 | -0.62 | 0.03 | -0.17 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 237.50 | 7.40 | 8.00 | 7.70 | 8.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.26 | -0.69 | 0.03 | -0.16 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 240.00 | 9.30 | 9.90 | 9.60 | 10.40 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.26 | -0.75 | 0.03 | -0.15 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 242.50 | 11.10 | 12.10 | 11.60 | 8.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.24 | -0.81 | 0.02 | -0.13 | 7/14/2025 | 7/18/2025 4:00:00 PM EST |
| 245.00 | 12.90 | 15.40 | 14.15 | % | 0.06 | 0 | 0 | 0.26 | -0.85 | 0.02 | -0.11 | 7/18/2025 4:00:00 PM EST | |||
| 247.50 | 14.70 | 17.90 | 16.30 | 14.00 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.45 | -0.89 | 0.02 | -0.09 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 250.00 | 17.10 | 20.10 | 18.60 | % | 0.07 | 0 | 0 | 0.47 | -0.92 | 0.01 | -0.07 | 7/18/2025 4:00:00 PM EST | |||
| 252.50 | 19.10 | 22.70 | 20.90 | % | 0.08 | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.05 | 7/18/2025 4:00:00 PM EST | |||
| 255.00 | 22.00 | 25.10 | 23.55 | % | 0.09 | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.04 | 7/18/2025 4:00:00 PM EST | |||
| 257.50 | 24.80 | 27.60 | 26.20 | % | 0.10 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.03 | 7/18/2025 4:00:00 PM EST | |||
| 260.00 | 27.10 | 30.00 | 28.55 | % | 0.11 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 7/18/2025 4:00:00 PM EST | |||
| 262.50 | 29.30 | 32.50 | 30.90 | % | 0.12 | 0 | 0 | EST | |||||||
| 265.00 | 32.30 | 35.00 | 33.65 | % | 0.13 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 7/18/2025 4:00:00 PM EST | |||
| 267.50 | 34.40 | 37.60 | 36.00 | % | 0.13 | 0 | 0 | EST | |||||||
| 270.00 | 37.00 | 40.10 | 38.55 | % | 0.14 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 275.00 | 42.10 | 45.10 | 43.60 | % | 0.16 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 280.00 | 47.10 | 50.00 | 48.55 | % | 0.17 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 285.00 | 52.10 | 55.10 | 53.60 | % | 0.19 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 290.00 | 57.10 | 60.10 | 58.60 | % | 0.20 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 295.00 | 62.10 | 65.10 | 63.60 | % | 0.22 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 300.00 | 67.10 | 70.00 | 68.55 | % | 0.23 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 305.00 | 72.10 | 75.10 | 73.60 | % | 0.24 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 310.00 | 77.10 | 80.10 | 78.60 | % | 0.25 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST |