Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $231.24 as of 7/22/2025 8:19:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 104.90 | 108.70 | 106.80 | % | 0.85 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 130.00 | 100.00 | 103.70 | 101.85 | % | 0.78 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 135.00 | 94.90 | 98.70 | 96.80 | % | 0.72 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 140.00 | 90.00 | 94.00 | 92.00 | % | 0.66 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 145.00 | 85.00 | 88.90 | 86.95 | % | 0.60 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 150.00 | 80.00 | 83.90 | 81.95 | % | 0.55 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 155.00 | 75.30 | 78.80 | 77.05 | % | 0.50 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 160.00 | 70.00 | 73.80 | 71.90 | % | 0.45 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 165.00 | 65.70 | 68.30 | 67.00 | % | 0.41 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 170.00 | 60.10 | 63.90 | 62.00 | % | 0.36 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 175.00 | 55.20 | 59.00 | 57.10 | % | 0.33 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 7/21/2025 3:59:56 PM EST | |||
| 180.00 | 50.20 | 53.90 | 52.05 | % | 0.29 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.04 | 7/21/2025 3:59:56 PM EST | |||
| 185.00 | 45.30 | 49.30 | 47.30 | % | 0.26 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.05 | 7/21/2025 3:59:56 PM EST | |||
| 190.00 | 40.50 | 44.40 | 42.45 | % | 0.22 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.07 | 7/21/2025 3:59:56 PM EST | |||
| 195.00 | 36.80 | 39.60 | 38.20 | % | 0.20 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.08 | 7/21/2025 3:59:56 PM EST | |||
| 200.00 | 31.00 | 35.00 | 33.00 | % | 0.17 | 0 | 0 | 0.64 | 0.93 | 0.01 | -0.11 | 7/21/2025 3:59:56 PM EST | |||
| 205.00 | 27.40 | 29.30 | 28.35 | % | 0.14 | 0 | 0 | 0.45 | 0.90 | 0.01 | -0.14 | 7/21/2025 3:59:56 PM EST | |||
| 207.50 | 24.50 | 27.50 | 26.00 | % | 0.13 | 0 | 0 | 0.44 | 0.88 | 0.01 | -0.16 | 7/21/2025 3:59:56 PM EST | |||
| 210.00 | 22.80 | 24.70 | 23.75 | % | 0.11 | 0 | 0 | 0.43 | 0.85 | 0.01 | -0.17 | 7/21/2025 3:59:56 PM EST | |||
| 212.50 | 20.60 | 23.00 | 21.80 | % | 0.10 | 0 | 0 | 0.44 | 0.83 | 0.01 | -0.19 | 7/21/2025 3:59:56 PM EST | |||
| 215.00 | 18.40 | 21.10 | 19.75 | 17.80 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.43 | 0.80 | 0.01 | -0.20 | 7/18/2025 | 7/21/2025 3:59:56 PM EST |
| 217.50 | 16.70 | 18.80 | 17.75 | % | 0.08 | 0 | 0 | 0.43 | 0.76 | 0.01 | -0.22 | 7/21/2025 3:59:56 PM EST | |||
| 220.00 | 15.60 | 17.90 | 16.75 | % | 0.08 | 0 | 0 | 0.47 | 0.73 | 0.01 | -0.23 | 7/21/2025 3:59:56 PM EST | |||
| 222.50 | 13.80 | 15.30 | 14.55 | % | 0.07 | 0 | 0 | 0.44 | 0.69 | 0.02 | -0.24 | 7/21/2025 3:59:56 PM EST | |||
| 225.00 | 12.40 | 14.50 | 13.45 | 17.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | 0.65 | 0.02 | -0.25 | 7/10/2025 | 7/21/2025 3:59:56 PM EST |
| 227.50 | 10.80 | 12.20 | 11.50 | % | 0.05 | 0 | 0 | 0.44 | 0.60 | 0.02 | -0.26 | 7/21/2025 3:59:56 PM EST | |||
| 230.00 | 9.60 | 10.00 | 9.80 | 9.60 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.42 | 0.56 | 0.02 | -0.26 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 232.50 | 8.10 | 9.00 | 8.55 | 8.80 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.42 | 0.51 | 0.02 | -0.26 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 235.00 | 7.10 | 7.60 | 7.35 | 7.60 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.42 | 0.47 | 0.02 | -0.25 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 237.50 | 5.70 | 7.30 | 6.50 | % | 0.03 | 0 | 0 | 0.43 | 0.42 | 0.02 | -0.25 | 7/21/2025 3:59:56 PM EST | |||
| 240.00 | 5.10 | 5.60 | 5.35 | 5.04 | 0.00 | 0.00% | 0.02 | 0 | 149 | 0.42 | 0.38 | 0.02 | -0.24 | 7/18/2025 | 7/21/2025 3:59:56 PM EST |
| 242.50 | 4.30 | 5.60 | 4.95 | 4.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | 0.33 | 0.02 | -0.23 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 245.00 | 3.50 | 4.00 | 3.75 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.41 | 0.29 | 0.02 | -0.21 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 247.50 | 2.65 | 4.20 | 3.43 | % | 0.01 | 0 | 0 | 0.43 | 0.26 | 0.02 | -0.20 | 7/21/2025 3:59:56 PM EST | |||
| 250.00 | 2.45 | 2.85 | 2.65 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.42 | 0.22 | 0.01 | -0.18 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 252.50 | 1.75 | 2.80 | 2.28 | % | 0.01 | 0 | 0 | 0.42 | 0.19 | 0.01 | -0.17 | 7/21/2025 3:59:56 PM EST | |||
| 255.00 | 1.50 | 2.00 | 1.75 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.41 | 0.16 | 0.01 | -0.15 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 260.00 | 0.05 | 1.35 | 0.70 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.41 | 0.11 | 0.01 | -0.12 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 265.00 | 0.55 | 1.05 | 0.80 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.42 | 0.08 | 0.01 | -0.09 | 7/14/2025 | 7/21/2025 3:59:56 PM EST |
| 270.00 | 0.25 | 0.75 | 0.50 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.41 | 0.06 | 0.01 | -0.07 | 7/15/2025 | 7/21/2025 3:59:56 PM EST |
| 275.00 | 0.00 | 0.95 | 0.48 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.52 | 0.03 | 0.00 | -0.05 | 7/9/2025 | 7/21/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.03 | 7/21/2025 3:59:56 PM EST | |||
| 285.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.02 | 7/21/2025 3:59:56 PM EST | |||
| 290.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 295.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/21/2025 3:59:56 PM EST |
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 7/21/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 1.00 | 0.50 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | -0.01 | 0.00 | -0.04 | 7/1/2025 | 7/21/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.05 | 7/21/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.47 | -0.03 | 0.00 | -0.07 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 1.05 | 0.53 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.54 | -0.04 | 0.00 | -0.08 | 7/17/2025 | 7/21/2025 3:59:56 PM EST |
| 200.00 | 0.55 | 1.25 | 0.90 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | -0.07 | 0.01 | -0.11 | 7/18/2025 | 7/21/2025 3:59:56 PM EST |
| 205.00 | 0.95 | 1.30 | 1.13 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.45 | -0.10 | 0.01 | -0.14 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 207.50 | 1.20 | 2.35 | 1.78 | % | 0.01 | 0 | 0 | 0.48 | -0.12 | 0.01 | -0.16 | 7/21/2025 3:59:56 PM EST | |||
| 210.00 | 1.65 | 1.95 | 1.80 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.45 | -0.15 | 0.01 | -0.17 | 7/11/2025 | 7/21/2025 3:59:56 PM EST |
| 212.50 | 2.00 | 2.95 | 2.48 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | -0.17 | 0.01 | -0.19 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 215.00 | 2.50 | 2.95 | 2.73 | 3.55 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.44 | -0.20 | 0.01 | -0.20 | 7/18/2025 | 7/21/2025 3:59:56 PM EST |
| 217.50 | 2.85 | 3.90 | 3.38 | % | 0.02 | 0 | 0 | 0.45 | -0.24 | 0.01 | -0.22 | 7/21/2025 3:59:56 PM EST | |||
| 220.00 | 3.60 | 4.20 | 3.90 | 4.88 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.43 | -0.27 | 0.01 | -0.23 | 7/18/2025 | 7/21/2025 3:59:56 PM EST |
| 222.50 | 4.40 | 4.90 | 4.65 | % | 0.02 | 0 | 0 | 0.43 | -0.31 | 0.02 | -0.24 | 7/21/2025 3:59:56 PM EST | |||
| 225.00 | 5.30 | 5.80 | 5.55 | 6.70 | 0.00 | 0.00% | 0.02 | 0 | 109 | 0.43 | -0.35 | 0.02 | -0.25 | 7/18/2025 | 7/21/2025 3:59:56 PM EST |
| 227.50 | 6.30 | 7.70 | 7.00 | % | 0.03 | 0 | 0 | 0.45 | -0.40 | 0.02 | -0.26 | 7/21/2025 3:59:56 PM EST | |||
| 230.00 | 7.40 | 7.90 | 7.65 | 7.30 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.42 | -0.44 | 0.02 | -0.26 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 232.50 | 8.60 | 9.10 | 8.85 | 8.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.42 | -0.49 | 0.02 | -0.26 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 235.00 | 9.90 | 10.40 | 10.15 | 9.80 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.42 | -0.53 | 0.02 | -0.25 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 237.50 | 11.20 | 12.50 | 11.85 | % | 0.05 | 0 | 0 | 0.43 | -0.58 | 0.02 | -0.25 | 7/21/2025 3:59:56 PM EST | |||
| 240.00 | 12.80 | 13.50 | 13.15 | 12.60 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.41 | -0.62 | 0.02 | -0.24 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 242.50 | 14.30 | 15.20 | 14.75 | % | 0.06 | 0 | 0 | 0.41 | -0.67 | 0.02 | -0.23 | 7/21/2025 3:59:56 PM EST | |||
| 245.00 | 16.20 | 17.70 | 16.95 | 13.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.43 | -0.71 | 0.02 | -0.21 | 7/14/2025 | 7/21/2025 3:59:56 PM EST |
| 247.50 | 17.60 | 19.30 | 18.45 | % | 0.07 | 0 | 0 | 0.41 | -0.74 | 0.02 | -0.20 | 7/21/2025 3:59:56 PM EST | |||
| 250.00 | 19.50 | 20.90 | 20.20 | 17.56 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.39 | -0.78 | 0.01 | -0.18 | 7/17/2025 | 7/21/2025 3:59:56 PM EST |
| 252.50 | 21.00 | 23.90 | 22.45 | % | 0.09 | 0 | 0 | 0.40 | -0.81 | 0.01 | -0.17 | 7/21/2025 3:59:56 PM EST | |||
| 255.00 | 23.70 | 25.90 | 24.80 | % | 0.10 | 0 | 0 | 0.41 | -0.84 | 0.01 | -0.15 | 7/21/2025 3:59:56 PM EST | |||
| 260.00 | 28.10 | 29.90 | 29.00 | % | 0.11 | 0 | 0 | 0.38 | -0.89 | 0.01 | -0.12 | 7/21/2025 3:59:56 PM EST | |||
| 265.00 | 31.80 | 35.60 | 33.70 | % | 0.13 | 0 | 0 | 0.60 | -0.92 | 0.01 | -0.09 | 7/21/2025 3:59:56 PM EST | |||
| 270.00 | 36.70 | 40.40 | 38.55 | % | 0.14 | 0 | 0 | 0.64 | -0.94 | 0.01 | -0.07 | 7/21/2025 3:59:56 PM EST | |||
| 275.00 | 41.40 | 45.40 | 43.40 | % | 0.16 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.05 | 7/21/2025 3:59:56 PM EST | |||
| 280.00 | 46.40 | 50.40 | 48.40 | % | 0.17 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.03 | 7/21/2025 3:59:56 PM EST | |||
| 285.00 | 51.40 | 55.40 | 53.40 | % | 0.19 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.02 | 7/21/2025 3:59:56 PM EST | |||
| 290.00 | 56.60 | 60.40 | 58.50 | % | 0.20 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 295.00 | 61.60 | 65.40 | 63.50 | % | 0.22 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 300.00 | 66.40 | 70.40 | 68.40 | % | 0.23 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 305.00 | 71.40 | 75.40 | 73.40 | % | 0.24 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 310.00 | 76.40 | 80.40 | 78.40 | % | 0.25 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST |