Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $224.75 as of 7/25/2025 8:53:16 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 | 98.50 | 102.30 | 100.40 | % | 0.80 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:54 PM EST | |||
| 130.00 | 93.50 | 97.40 | 95.45 | % | 0.73 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:54 PM EST | |||
| 135.00 | 88.50 | 92.30 | 90.40 | % | 0.67 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:54 PM EST | |||
| 140.00 | 83.60 | 87.40 | 85.50 | % | 0.61 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:54 PM EST | |||
| 145.00 | 78.60 | 81.70 | 80.15 | % | 0.55 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 7/25/2025 3:59:54 PM EST | |||
| 150.00 | 73.70 | 77.50 | 75.60 | % | 0.50 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 7/25/2025 3:59:54 PM EST | |||
| 155.00 | 68.70 | 72.50 | 70.60 | % | 0.46 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 7/25/2025 3:59:54 PM EST | |||
| 160.00 | 63.80 | 66.90 | 65.35 | % | 0.41 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 7/25/2025 3:59:54 PM EST | |||
| 165.00 | 58.90 | 62.80 | 60.85 | % | 0.37 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.03 | 7/25/2025 3:59:54 PM EST | |||
| 170.00 | 54.00 | 57.80 | 55.90 | % | 0.33 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.03 | 7/25/2025 3:59:54 PM EST | |||
| 175.00 | 49.10 | 52.80 | 50.95 | % | 0.29 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.04 | 7/25/2025 3:59:54 PM EST | |||
| 180.00 | 44.30 | 48.20 | 46.25 | % | 0.26 | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.05 | 7/25/2025 3:59:54 PM EST | |||
| 185.00 | 39.50 | 42.70 | 41.10 | % | 0.22 | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.06 | 7/25/2025 3:59:54 PM EST | |||
| 190.00 | 34.60 | 37.90 | 36.25 | % | 0.19 | 0 | 0 | 0.47 | 0.92 | 0.01 | -0.07 | 7/25/2025 3:59:54 PM EST | |||
| 195.00 | 30.30 | 33.30 | 31.80 | % | 0.16 | 0 | 0 | 0.44 | 0.88 | 0.01 | -0.09 | 7/25/2025 3:59:54 PM EST | |||
| 200.00 | 25.90 | 29.50 | 27.70 | % | 0.14 | 0 | 0 | 0.32 | 0.85 | 0.01 | -0.10 | 7/25/2025 3:59:54 PM EST | |||
| 205.00 | 21.70 | 24.80 | 23.25 | % | 0.11 | 0 | 0 | 0.33 | 0.80 | 0.01 | -0.11 | 7/25/2025 3:59:54 PM EST | |||
| 210.00 | 19.30 | 21.00 | 20.15 | % | 0.10 | 0 | 0 | 0.36 | 0.74 | 0.01 | -0.12 | 7/25/2025 3:59:54 PM EST | |||
| 215.00 | 15.70 | 16.80 | 16.25 | % | 0.08 | 0 | 0 | 0.34 | 0.68 | 0.01 | -0.12 | 7/25/2025 3:59:54 PM EST | |||
| 220.00 | 12.60 | 13.90 | 13.25 | 15.00 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.34 | 0.61 | 0.02 | -0.13 | 7/24/2025 | 7/25/2025 3:59:54 PM EST |
| 225.00 | 9.60 | 11.80 | 10.70 | % | 0.05 | 0 | 0 | 0.35 | 0.53 | 0.02 | -0.13 | 7/25/2025 3:59:54 PM EST | |||
| 230.00 | 7.30 | 9.50 | 8.40 | % | 0.04 | 0 | 0 | 0.34 | 0.45 | 0.02 | -0.13 | 7/25/2025 3:59:54 PM EST | |||
| 235.00 | 5.30 | 7.60 | 6.45 | % | 0.03 | 0 | 0 | 0.34 | 0.37 | 0.01 | -0.12 | 7/25/2025 3:59:54 PM EST | |||
| 240.00 | 3.80 | 5.70 | 4.75 | % | 0.02 | 0 | 0 | 0.34 | 0.31 | 0.01 | -0.11 | 7/25/2025 3:59:54 PM EST | |||
| 245.00 | 2.75 | 4.60 | 3.68 | % | 0.02 | 0 | 0 | 0.34 | 0.25 | 0.01 | -0.10 | 7/25/2025 3:59:54 PM EST | |||
| 250.00 | 1.85 | 3.40 | 2.63 | % | 0.01 | 0 | 0 | 0.34 | 0.20 | 0.01 | -0.09 | 7/25/2025 3:59:54 PM EST | |||
| 255.00 | 1.30 | 2.80 | 2.05 | % | 0.01 | 0 | 0 | 0.34 | 0.16 | 0.01 | -0.08 | 7/25/2025 3:59:54 PM EST | |||
| 260.00 | 0.75 | 3.40 | 2.08 | % | 0.01 | 0 | 0 | 0.44 | 0.12 | 0.01 | -0.07 | 7/25/2025 3:59:54 PM EST | |||
| 265.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.46 | 0.10 | 0.01 | -0.06 | 7/25/2025 3:59:54 PM EST | |||
| 270.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.48 | 0.07 | 0.01 | -0.05 | 7/25/2025 3:59:54 PM EST | |||
| 275.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.50 | 0.05 | 0.00 | -0.04 | 7/25/2025 3:59:54 PM EST | |||
| 280.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.52 | 0.04 | 0.00 | -0.03 | 7/25/2025 3:59:54 PM EST | |||
| 285.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.02 | 7/25/2025 3:59:54 PM EST | |||
| 290.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.02 | 7/25/2025 3:59:54 PM EST | |||
| 295.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 7/25/2025 3:59:54 PM EST | |||
| 300.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 7/25/2025 3:59:54 PM EST | |||
| 305.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 7/25/2025 3:59:54 PM EST | |||
| 310.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:54 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 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 7/25/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 7/25/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 7/25/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 7/25/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.03 | 7/25/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.03 | 7/25/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.57 | -0.03 | 0.00 | -0.04 | 7/25/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.59 | -0.04 | 0.00 | -0.05 | 7/25/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.55 | -0.05 | 0.00 | -0.06 | 7/25/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.52 | -0.08 | 0.01 | -0.07 | 7/25/2025 3:59:54 PM EST | |||
| 195.00 | 1.25 | 2.55 | 1.90 | % | 0.01 | 0 | 0 | 0.39 | -0.12 | 0.01 | -0.09 | 7/25/2025 3:59:54 PM EST | |||
| 200.00 | 1.75 | 3.30 | 2.53 | % | 0.01 | 0 | 0 | 0.37 | -0.15 | 0.01 | -0.10 | 7/25/2025 3:59:54 PM EST | |||
| 205.00 | 2.50 | 4.30 | 3.40 | % | 0.02 | 0 | 0 | 0.37 | -0.20 | 0.01 | -0.11 | 7/25/2025 3:59:54 PM EST | |||
| 210.00 | 3.90 | 4.70 | 4.30 | % | 0.02 | 0 | 0 | 0.35 | -0.26 | 0.01 | -0.12 | 7/25/2025 3:59:54 PM EST | |||
| 215.00 | 5.20 | 6.00 | 5.60 | 5.50 | % | 0.03 | 1 | 0 | 0.33 | -0.32 | 0.01 | -0.12 | 7/25/2025 | 7/25/2025 3:59:54 PM EST | |
| 220.00 | 6.90 | 8.70 | 7.80 | % | 0.04 | 0 | 0 | 0.34 | -0.39 | 0.02 | -0.13 | 7/25/2025 3:59:54 PM EST | |||
| 225.00 | 9.40 | 11.40 | 10.40 | % | 0.05 | 0 | 0 | 0.35 | -0.47 | 0.02 | -0.13 | 7/25/2025 3:59:54 PM EST | |||
| 230.00 | 11.60 | 14.10 | 12.85 | % | 0.06 | 0 | 0 | 0.34 | -0.55 | 0.02 | -0.13 | 7/25/2025 3:59:54 PM EST | |||
| 235.00 | 15.10 | 17.10 | 16.10 | % | 0.07 | 0 | 0 | 0.34 | -0.63 | 0.01 | -0.12 | 7/25/2025 3:59:54 PM EST | |||
| 240.00 | 18.20 | 20.50 | 19.35 | % | 0.08 | 0 | 0 | 0.33 | -0.69 | 0.01 | -0.11 | 7/25/2025 3:59:54 PM EST | |||
| 245.00 | 22.20 | 24.10 | 23.15 | % | 0.09 | 0 | 0 | 0.32 | -0.75 | 0.01 | -0.10 | 7/25/2025 3:59:54 PM EST | |||
| 250.00 | 25.70 | 29.20 | 27.45 | % | 0.11 | 0 | 0 | 0.32 | -0.80 | 0.01 | -0.09 | 7/25/2025 3:59:54 PM EST | |||
| 255.00 | 30.20 | 33.50 | 31.85 | % | 0.12 | 0 | 0 | 0.43 | -0.84 | 0.01 | -0.08 | 7/25/2025 3:59:54 PM EST | |||
| 260.00 | 34.70 | 38.00 | 36.35 | % | 0.14 | 0 | 0 | 0.46 | -0.88 | 0.01 | -0.07 | 7/25/2025 3:59:54 PM EST | |||
| 265.00 | 39.50 | 42.80 | 41.15 | % | 0.16 | 0 | 0 | 0.49 | -0.90 | 0.01 | -0.06 | 7/25/2025 3:59:54 PM EST | |||
| 270.00 | 44.50 | 47.50 | 46.00 | % | 0.17 | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.05 | 7/25/2025 3:59:54 PM EST | |||
| 275.00 | 48.50 | 52.40 | 50.45 | % | 0.18 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.04 | 7/25/2025 3:59:54 PM EST | |||
| 280.00 | 53.60 | 57.40 | 55.50 | % | 0.20 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.03 | 7/25/2025 3:59:54 PM EST | |||
| 285.00 | 58.50 | 62.40 | 60.45 | % | 0.21 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.02 | 7/25/2025 3:59:54 PM EST | |||
| 290.00 | 64.30 | 67.40 | 65.85 | % | 0.23 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 7/25/2025 3:59:54 PM EST | |||
| 295.00 | 68.90 | 72.40 | 70.65 | % | 0.24 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 7/25/2025 3:59:54 PM EST | |||
| 300.00 | 74.00 | 77.40 | 75.70 | % | 0.25 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 7/25/2025 3:59:54 PM EST | |||
| 305.00 | 79.30 | 82.40 | 80.85 | % | 0.27 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 7/25/2025 3:59:54 PM EST | |||
| 310.00 | 84.30 | 87.40 | 85.85 | % | 0.28 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:54 PM EST |