Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $254.99 as of 7/5/2026 11:48:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 143.90 | 148.00 | 145.95 | 132.50 | 0.00 | 0.00% | 1.33 | 0 | 27 | 1.28 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:02 PM EST |
| 115.00 | 139.00 | 142.50 | 140.75 | 123.63 | 0.00 | 0.00% | 1.22 | 0 | 72 | 1.19 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:02 PM EST |
| 120.00 | 134.00 | 137.90 | 135.95 | 115.90 | 0.00 | 0.00% | 1.13 | 0 | 61 | 1.19 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:02 PM EST |
| 125.00 | 129.00 | 133.10 | 131.05 | 113.80 | 0.00 | 0.00% | 1.05 | 0 | 55 | 1.11 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:02 PM EST |
| 130.00 | 124.10 | 128.10 | 126.10 | 106.05 | 0.00 | 0.00% | 0.97 | 0 | 73 | 1.11 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:02 PM EST |
| 135.00 | 119.20 | 123.10 | 121.15 | 101.00 | 0.00 | 0.00% | 0.90 | 0 | 74 | 0.99 | 1.00 | 0.00 | -0.01 | 6/25/2026 | 7/2/2026 4:00:02 PM EST |
| 140.00 | 114.20 | 118.20 | 116.20 | 96.30 | 0.00 | 0.00% | 0.83 | 0 | 60 | 1.00 | 1.00 | 0.00 | -0.02 | 6/25/2026 | 7/2/2026 4:00:02 PM EST |
| 145.00 | 109.20 | 113.30 | 111.25 | 94.75 | 0.00 | 0.00% | 0.77 | 0 | 40 | 0.92 | 1.00 | 0.00 | -0.02 | 6/26/2026 | 7/2/2026 4:00:02 PM EST |
| 150.00 | 104.30 | 108.20 | 106.25 | 86.45 | 0.00 | 0.00% | 0.71 | 0 | 34 | 0.88 | 1.00 | 0.00 | -0.02 | 6/25/2026 | 7/2/2026 4:00:02 PM EST |
| 155.00 | 99.40 | 103.30 | 101.35 | 90.70 | 0.00 | 0.00% | 0.65 | 0 | 36 | 0.84 | 1.00 | 0.00 | -0.03 | 6/24/2026 | 7/2/2026 4:00:02 PM EST |
| 160.00 | 94.50 | 98.50 | 96.50 | 77.40 | 0.00 | 0.00% | 0.60 | 0 | 44 | 0.84 | 0.99 | 0.00 | -0.03 | 6/25/2026 | 7/2/2026 4:00:02 PM EST |
| 165.00 | 89.60 | 93.60 | 91.60 | 85.70 | 0.00 | 0.00% | 0.56 | 0 | 51 | 0.80 | 0.99 | 0.00 | -0.03 | 6/22/2026 | 7/2/2026 4:00:02 PM EST |
| 170.00 | 84.80 | 87.60 | 86.20 | 68.20 | 0.00 | 0.00% | 0.51 | 0 | 37 | 0.70 | 0.99 | 0.00 | -0.03 | 6/25/2026 | 7/2/2026 4:00:02 PM EST |
| 175.00 | 79.90 | 83.00 | 81.45 | 66.03 | 0.00 | 0.00% | 0.47 | 0 | 27 | 0.70 | 0.98 | 0.00 | -0.05 | 6/18/2026 | 7/2/2026 4:00:02 PM EST |
| 180.00 | 75.10 | 78.20 | 76.65 | 63.80 | 0.00 | 0.00% | 0.43 | 0 | 33 | 0.67 | 0.97 | 0.00 | -0.05 | 6/18/2026 | 7/2/2026 4:00:02 PM EST |
| 185.00 | 70.70 | 73.00 | 71.85 | 63.64 | 0.00 | 0.00% | 0.39 | 0 | 33 | 0.61 | 0.96 | 0.00 | -0.06 | 6/23/2026 | 7/2/2026 4:00:02 PM EST |
| 190.00 | 65.50 | 68.60 | 67.05 | 58.83 | 0.00 | 0.00% | 0.35 | 0 | 23 | 0.61 | 0.95 | 0.00 | -0.07 | 6/23/2026 | 7/2/2026 4:00:02 PM EST |
| 195.00 | 60.80 | 64.10 | 62.45 | 60.20 | 0.00 | 0.00% | 0.32 | 0 | 18 | 0.60 | 0.94 | 0.00 | -0.08 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 200.00 | 56.80 | 59.00 | 57.90 | 55.70 | +5.70 | +11.40% | 0.29 | 28 | 36 | 0.47 | 0.92 | 0.00 | -0.09 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 210.00 | 47.60 | 50.30 | 48.95 | 45.56 | +0.26 | +0.58% | 0.23 | 31 | 68 | 0.47 | 0.88 | 0.00 | -0.11 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 220.00 | 39.20 | 41.90 | 40.55 | 37.24 | +2.14 | +6.10% | 0.18 | 30 | 463 | 0.47 | 0.83 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 230.00 | 31.20 | 34.20 | 32.70 | 32.00 | +1.50 | +4.92% | 0.14 | 2 | 133 | 0.45 | 0.77 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 240.00 | 25.40 | 26.50 | 25.95 | 25.30 | +1.80 | +7.66% | 0.11 | 10 | 670 | 0.45 | 0.68 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 250.00 | 20.00 | 21.40 | 20.70 | 19.58 | +1.25 | +6.82% | 0.08 | 11 | 571 | 0.46 | 0.59 | 0.01 | -0.18 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 260.00 | 15.20 | 16.50 | 15.85 | 14.66 | +0.56 | +3.98% | 0.06 | 7 | 245 | 0.46 | 0.50 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 270.00 | 11.40 | 12.50 | 11.95 | 12.00 | +1.10 | +10.10% | 0.04 | 103 | 406 | 0.46 | 0.41 | 0.01 | -0.18 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 280.00 | 8.60 | 9.00 | 8.80 | 8.40 | +0.10 | +1.21% | 0.03 | 22 | 137 | 0.46 | 0.33 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 290.00 | 6.30 | 6.70 | 6.50 | 6.17 | +0.47 | +8.25% | 0.02 | 17 | 186 | 0.47 | 0.26 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 300.00 | 4.60 | 5.00 | 4.80 | 4.70 | 0.00 | 0.00% | 0.02 | 67 | 381 | 0.47 | 0.21 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 310.00 | 3.10 | 3.80 | 3.45 | 3.50 | +0.05 | +1.45% | 0.01 | 19 | 43 | 0.47 | 0.16 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 320.00 | 2.35 | 3.00 | 2.68 | 2.45 | -0.20 | -7.55% | 0.01 | 18 | 34 | 0.49 | 0.12 | 0.00 | -0.09 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 330.00 | 1.70 | 2.80 | 2.25 | 1.91 | -0.29 | -13.19% | 0.01 | 5 | 348 | 0.49 | 0.09 | 0.00 | -0.08 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 340.00 | 0.65 | 1.80 | 1.23 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.47 | 0.07 | 0.00 | -0.06 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 350.00 | 0.90 | 1.50 | 1.20 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.51 | 0.05 | 0.00 | -0.05 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 360.00 | 0.20 | 3.00 | 1.60 | % | 0.00 | 0 | 0 | 0.54 | 0.04 | 0.00 | -0.04 | 7/2/2026 4:00:02 PM EST | |||
| 370.00 | 0.45 | 1.20 | 0.83 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | 0.03 | 0.00 | -0.03 | 7/1/2026 | 7/2/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.45 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 1.70 | 0.85 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.32 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.13 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.04 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.97 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 1.60 | 0.80 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.07 | 0.00 | 0.00 | -0.01 | 6/25/2026 | 7/2/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.84 | 0.00 | 0.00 | -0.02 | 6/25/2026 | 7/2/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 1.70 | 0.85 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.98 | 0.00 | 0.00 | -0.02 | 6/25/2026 | 7/2/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 0.65 | 0.33 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.78 | 0.00 | 0.00 | -0.02 | 6/25/2026 | 7/2/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 1.05 | 0.53 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.80 | 0.00 | 0.00 | -0.03 | 6/25/2026 | 7/2/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 2.05 | 1.03 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 252 | 0.87 | -0.01 | 0.00 | -0.03 | 6/22/2026 | 7/2/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 2.05 | 1.03 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.83 | -0.01 | 0.00 | -0.03 | 6/25/2026 | 7/2/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 2.60 | 1.30 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.83 | -0.01 | 0.00 | -0.03 | 6/29/2026 | 7/2/2026 4:00:02 PM EST |
| 175.00 | 0.35 | 1.90 | 1.13 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.62 | -0.02 | 0.00 | -0.05 | 6/22/2026 | 7/2/2026 4:00:02 PM EST |
| 180.00 | 0.50 | 1.90 | 1.20 | 2.04 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.60 | -0.03 | 0.00 | -0.05 | 6/25/2026 | 7/2/2026 4:00:02 PM EST |
| 185.00 | 0.60 | 1.20 | 0.90 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.53 | -0.04 | 0.00 | -0.06 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 190.00 | 0.80 | 1.35 | 1.08 | 1.14 | -0.36 | -24.00% | 0.01 | 2 | 66 | 0.52 | -0.05 | 0.00 | -0.07 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 195.00 | 1.00 | 1.60 | 1.30 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.50 | -0.06 | 0.00 | -0.08 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 200.00 | 1.35 | 1.90 | 1.63 | 1.80 | -0.27 | -13.05% | 0.01 | 33 | 122 | 0.49 | -0.08 | 0.00 | -0.09 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 210.00 | 2.30 | 2.80 | 2.55 | 2.82 | -0.37 | -11.60% | 0.01 | 55 | 933 | 0.47 | -0.12 | 0.00 | -0.11 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 220.00 | 3.90 | 4.40 | 4.15 | 4.42 | -0.43 | -8.87% | 0.02 | 58 | 519 | 0.46 | -0.17 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 230.00 | 6.20 | 6.70 | 6.45 | 7.02 | -0.60 | -7.88% | 0.03 | 390 | 297 | 0.46 | -0.23 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 240.00 | 9.40 | 10.00 | 9.70 | 11.11 | -0.36 | -3.14% | 0.04 | 30 | 297 | 0.46 | -0.32 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 250.00 | 13.60 | 14.30 | 13.95 | 14.20 | -1.80 | -11.25% | 0.06 | 127 | 222 | 0.46 | -0.41 | 0.01 | -0.18 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 260.00 | 18.40 | 19.60 | 19.00 | 19.90 | -1.00 | -4.79% | 0.07 | 25 | 117 | 0.45 | -0.50 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 270.00 | 24.10 | 25.90 | 25.00 | 25.81 | -2.74 | -9.60% | 0.09 | 2 | 5 | 0.45 | -0.59 | 0.01 | -0.18 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 280.00 | 31.10 | 34.30 | 32.70 | % | 0.12 | 0 | 0 | 0.47 | -0.67 | 0.01 | -0.17 | 7/2/2026 4:00:02 PM EST | |||
| 290.00 | 39.60 | 41.60 | 40.60 | 43.30 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.48 | -0.74 | 0.01 | -0.15 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 300.00 | 47.90 | 49.90 | 48.90 | % | 0.16 | 0 | 0 | 0.48 | -0.79 | 0.01 | -0.13 | 7/2/2026 4:00:02 PM EST | |||
| 310.00 | 56.00 | 58.80 | 57.40 | 72.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.47 | -0.84 | 0.01 | -0.11 | 6/22/2026 | 7/2/2026 4:00:02 PM EST |
| 320.00 | 65.60 | 68.30 | 66.95 | 80.90 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.50 | -0.88 | 0.00 | -0.09 | 6/26/2026 | 7/2/2026 4:00:02 PM EST |
| 330.00 | 74.80 | 77.50 | 76.15 | 78.56 | % | 0.23 | 25 | 0 | 0.48 | -0.91 | 0.00 | -0.08 | 7/2/2026 | 7/2/2026 4:00:02 PM EST | |
| 340.00 | 84.50 | 87.50 | 86.00 | % | 0.25 | 0 | 0 | 0.65 | -0.93 | 0.00 | -0.06 | 7/2/2026 4:00:02 PM EST | |||
| 350.00 | 94.50 | 97.30 | 95.90 | 108.10 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.69 | -0.95 | 0.00 | -0.05 | 6/23/2026 | 7/2/2026 4:00:02 PM EST |
| 360.00 | 104.00 | 106.80 | 105.40 | 120.30 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.70 | -0.96 | 0.00 | -0.04 | 6/26/2026 | 7/2/2026 4:00:02 PM EST |
| 370.00 | 113.10 | 117.10 | 115.10 | % | 0.31 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.03 | 7/2/2026 4:00:02 PM EST |