Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $220.58 as of 8/1/2025 8:56:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 94.40 | 98.50 | 96.45 | % | 0.77 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 130.00 | 89.40 | 93.40 | 91.40 | % | 0.70 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 135.00 | 84.50 | 88.40 | 86.45 | % | 0.64 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 140.00 | 79.50 | 83.50 | 81.50 | % | 0.58 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 145.00 | 74.60 | 78.50 | 76.55 | % | 0.53 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 150.00 | 69.60 | 73.60 | 71.60 | % | 0.48 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 155.00 | 64.80 | 68.50 | 66.65 | % | 0.43 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 8/1/2025 3:59:56 PM EST | |||
| 160.00 | 59.80 | 63.70 | 61.75 | % | 0.39 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 8/1/2025 3:59:56 PM EST | |||
| 165.00 | 54.80 | 58.80 | 56.80 | % | 0.34 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.03 | 8/1/2025 3:59:56 PM EST | |||
| 170.00 | 50.00 | 53.90 | 51.95 | % | 0.31 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 8/1/2025 3:59:56 PM EST | |||
| 175.00 | 45.10 | 49.10 | 47.10 | % | 0.27 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.04 | 8/1/2025 3:59:56 PM EST | |||
| 180.00 | 40.30 | 44.40 | 42.35 | % | 0.24 | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.05 | 8/1/2025 3:59:56 PM EST | |||
| 185.00 | 35.50 | 39.50 | 37.50 | % | 0.20 | 0 | 0 | 0.55 | 0.94 | 0.00 | -0.06 | 8/1/2025 3:59:56 PM EST | |||
| 190.00 | 31.00 | 35.00 | 33.00 | % | 0.17 | 0 | 0 | 0.51 | 0.91 | 0.01 | -0.07 | 8/1/2025 3:59:56 PM EST | |||
| 195.00 | 26.70 | 30.60 | 28.65 | % | 0.15 | 0 | 0 | 0.46 | 0.87 | 0.01 | -0.10 | 8/1/2025 3:59:56 PM EST | |||
| 200.00 | 22.30 | 26.40 | 24.35 | % | 0.12 | 0 | 0 | 0.31 | 0.82 | 0.01 | -0.11 | 8/1/2025 3:59:56 PM EST | |||
| 205.00 | 19.40 | 22.00 | 20.70 | % | 0.10 | 0 | 0 | 0.34 | 0.77 | 0.01 | -0.12 | 8/1/2025 3:59:56 PM EST | |||
| 210.00 | 16.20 | 18.40 | 17.30 | % | 0.08 | 0 | 0 | 0.35 | 0.71 | 0.01 | -0.13 | 8/1/2025 3:59:56 PM EST | |||
| 215.00 | 13.00 | 15.30 | 14.15 | % | 0.07 | 0 | 0 | 0.35 | 0.63 | 0.01 | -0.14 | 8/1/2025 3:59:56 PM EST | |||
| 220.00 | 10.10 | 12.40 | 11.25 | % | 0.05 | 0 | 0 | 0.34 | 0.56 | 0.02 | -0.14 | 8/1/2025 3:59:56 PM EST | |||
| 225.00 | 7.60 | 10.10 | 8.85 | % | 0.04 | 0 | 0 | 0.34 | 0.48 | 0.02 | -0.14 | 8/1/2025 3:59:56 PM EST | |||
| 230.00 | 5.80 | 8.00 | 6.90 | % | 0.03 | 0 | 0 | 0.34 | 0.40 | 0.02 | -0.13 | 8/1/2025 3:59:56 PM EST | |||
| 235.00 | 4.10 | 6.30 | 5.20 | % | 0.02 | 0 | 0 | 0.34 | 0.32 | 0.01 | -0.12 | 8/1/2025 3:59:56 PM EST | |||
| 240.00 | 2.90 | 4.90 | 3.90 | % | 0.02 | 0 | 0 | 0.33 | 0.26 | 0.01 | -0.10 | 8/1/2025 3:59:56 PM EST | |||
| 245.00 | 2.05 | 3.80 | 2.93 | % | 0.01 | 0 | 0 | 0.34 | 0.20 | 0.01 | -0.09 | 8/1/2025 3:59:56 PM EST | |||
| 250.00 | 1.45 | 2.75 | 2.10 | % | 0.01 | 0 | 0 | 0.34 | 0.15 | 0.01 | -0.07 | 8/1/2025 3:59:56 PM EST | |||
| 255.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.45 | 0.11 | 0.01 | -0.06 | 8/1/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.47 | 0.08 | 0.01 | -0.04 | 8/1/2025 3:59:56 PM EST | |||
| 265.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.49 | 0.05 | 0.00 | -0.03 | 8/1/2025 3:59:56 PM EST | |||
| 270.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.51 | 0.04 | 0.00 | -0.02 | 8/1/2025 3:59:56 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.02 | 8/1/2025 3:59:56 PM EST | |||
| 280.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.01 | 8/1/2025 3:59:56 PM EST | |||
| 285.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 8/1/2025 3:59:56 PM EST | |||
| 290.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 8/1/2025 3:59:56 PM EST | |||
| 295.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 300.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 305.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 310.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/1/2025 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 | 1.17 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 8/1/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 8/1/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.03 | 8/1/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.03 | 8/1/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.04 | 8/1/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.56 | -0.04 | 0.00 | -0.05 | 8/1/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.52 | -0.06 | 0.00 | -0.06 | 8/1/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.49 | -0.09 | 0.01 | -0.07 | 8/1/2025 3:59:56 PM EST | |||
| 195.00 | 0.05 | 3.10 | 1.58 | % | 0.01 | 0 | 0 | 0.33 | -0.13 | 0.01 | -0.10 | 8/1/2025 3:59:56 PM EST | |||
| 200.00 | 2.35 | 4.00 | 3.18 | % | 0.02 | 0 | 0 | 0.36 | -0.18 | 0.01 | -0.11 | 8/1/2025 3:59:56 PM EST | |||
| 205.00 | 3.30 | 5.20 | 4.25 | % | 0.02 | 0 | 0 | 0.37 | -0.23 | 0.01 | -0.12 | 8/1/2025 3:59:56 PM EST | |||
| 210.00 | 4.60 | 6.80 | 5.70 | % | 0.03 | 0 | 0 | 0.36 | -0.29 | 0.01 | -0.13 | 8/1/2025 3:59:56 PM EST | |||
| 215.00 | 6.40 | 8.70 | 7.55 | % | 0.04 | 0 | 0 | 0.36 | -0.37 | 0.01 | -0.14 | 8/1/2025 3:59:56 PM EST | |||
| 220.00 | 8.40 | 10.00 | 9.20 | % | 0.04 | 0 | 0 | 0.34 | -0.44 | 0.02 | -0.14 | 8/1/2025 3:59:56 PM EST | |||
| 225.00 | 11.00 | 12.30 | 11.65 | % | 0.05 | 0 | 0 | 0.33 | -0.52 | 0.02 | -0.14 | 8/1/2025 3:59:56 PM EST | |||
| 230.00 | 14.10 | 16.40 | 15.25 | % | 0.07 | 0 | 0 | 0.35 | -0.60 | 0.02 | -0.13 | 8/1/2025 3:59:56 PM EST | |||
| 235.00 | 17.50 | 19.70 | 18.60 | % | 0.08 | 0 | 0 | 0.35 | -0.68 | 0.01 | -0.12 | 8/1/2025 3:59:56 PM EST | |||
| 240.00 | 21.40 | 22.80 | 22.10 | % | 0.09 | 0 | 0 | 0.34 | -0.74 | 0.01 | -0.10 | 8/1/2025 3:59:56 PM EST | |||
| 245.00 | 24.20 | 28.30 | 26.25 | % | 0.11 | 0 | 0 | 0.44 | -0.80 | 0.01 | -0.09 | 8/1/2025 3:59:56 PM EST | |||
| 250.00 | 28.60 | 32.70 | 30.65 | % | 0.12 | 0 | 0 | 0.46 | -0.85 | 0.01 | -0.07 | 8/1/2025 3:59:56 PM EST | |||
| 255.00 | 33.20 | 37.20 | 35.20 | % | 0.14 | 0 | 0 | 0.46 | -0.89 | 0.01 | -0.06 | 8/1/2025 3:59:56 PM EST | |||
| 260.00 | 38.10 | 41.90 | 40.00 | % | 0.15 | 0 | 0 | 0.49 | -0.92 | 0.01 | -0.04 | 8/1/2025 3:59:56 PM EST | |||
| 265.00 | 43.00 | 45.60 | 44.30 | % | 0.17 | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.03 | 8/1/2025 3:59:56 PM EST | |||
| 270.00 | 47.50 | 51.60 | 49.55 | % | 0.18 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.02 | 8/1/2025 3:59:56 PM EST | |||
| 275.00 | 52.50 | 56.50 | 54.50 | % | 0.20 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.02 | 8/1/2025 3:59:56 PM EST | |||
| 280.00 | 57.50 | 61.40 | 59.45 | % | 0.21 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 8/1/2025 3:59:56 PM EST | |||
| 285.00 | 62.40 | 66.40 | 64.40 | % | 0.23 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 8/1/2025 3:59:56 PM EST | |||
| 290.00 | 67.70 | 71.50 | 69.60 | % | 0.24 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 8/1/2025 3:59:56 PM EST | |||
| 295.00 | 72.40 | 76.40 | 74.40 | % | 0.25 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 300.00 | 77.40 | 81.40 | 79.40 | % | 0.26 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 305.00 | 82.40 | 86.40 | 84.40 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 310.00 | 87.50 | 91.40 | 89.45 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST |