Cboe Global Markets

TTWO - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Take-Two Interactive Software Inc (ttwo)

2025-08-05 15:59:59 ET (Delayed)
Bid: 
225.4
Ask: 
226.38
Vol: 
1,397,956
Last: 
225.8
Change: 
-0.07 (+-0.031%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TTWO 220.000
10.36
+0.31
9.1
10.4
6
0.77
0.6649
0.0231
38
TTWO 222.500
8.59
+0
8
8.7
0
0.79
0.6045
0.0245
57
TTWO 225.000
6.7
-0.45
6.7
7
21
0.76
0.5418
0.0252
322
TTWO 227.500
5.5
-0.4
5.4
5.8
108
0.76
0.4788
0.0253
45
TTWO 230.000
4.5
-0.3
4.5
6.4
46
0.76
0.4171
0.0248
169
TTWO 232.500
3.5
-0.55
3.5
3.9
18
0.77
0.3581
0.0236
33
Fri Aug 08 2025
Strike
TTWO 220.000
TTWO 222.500
TTWO 225.000
TTWO 227.500
TTWO 230.000
TTWO 232.500
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TTWO 220.000
3.3
-0.85
2.7
4.6
97
0.76
-0.3365
0.0232
211
TTWO 222.500
4.6
-0.35
4.4
4.9
15
0.76
-0.397
0.0246
148
TTWO 225.000
5.52
-0.73
5.6
5.9
70
0.77
-0.46
0.0254
163
TTWO 227.500
6.8
-0.75
6.8
7.4
15
0.77
-0.5234
0.0255
44
TTWO 230.000
7.8
-1.25
7.3
8.6
4
0.7
-0.5855
0.0249
81
TTWO 232.500
11.3
+0
9.9
11.3
0
0.83
-0.6446
0.0238
51
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TTWO 220.000
10.8
+0
10.5
11.1
91
0.49
0.649
0.0198
450
TTWO 222.500
9.6
+0
9.3
9.6
0
0.5
0.5974
0.0207
18
TTWO 225.000
7.9
+0
7.9
8.2
2
0.5
0.5445
0.0213
32
TTWO 227.500
6.74
+0.04
6.7
7
18
0.5
0.4912
0.0214
40
TTWO 230.000
5.73
+0.08
5.6
5.9
31
0.5
0.4387
0.0212
755
TTWO 232.500
4.85
+0.15
4.7
5
2
0.5
0.3879
0.0206
51
Fri Aug 15 2025
Strike
TTWO 220.000
TTWO 222.500
TTWO 225.000
TTWO 227.500
TTWO 230.000
TTWO 232.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TTWO 220.000
4.8
+0.15
4.4
4.8
48
0.5
-0.3533
0.02
986
TTWO 222.500
5.2
-0.4
5.5
5.8
2
0.5
-0.4053
0.0209
326
TTWO 225.000
6.3
-0.5
6.6
7
1
0.5
-0.4586
0.0214
131
TTWO 227.500
7.5
-0.55
7.9
8.3
3
0.5
-0.5122
0.0216
23
TTWO 230.000
9.05
-0.45
9.2
9.8
4
0.5
-0.5651
0.0213
553
TTWO 232.500
10.4
-0.7
10.7
11.3
3
0.49
-0.6163
0.0207
19
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TTWO 220.000
12.2
+0.8
11.4
11.8
4
0.41
0.6444
0.0184
10
TTWO 222.500
11.1
+1.15
9.9
10.3
1
0.41
0.5966
0.0192
1
TTWO 225.000
9.42
+0.77
8.6
8.9
4
0.41
0.5477
0.0197
92
TTWO 227.500
7.85
+0.55
7.3
7.7
3
0.41
0.4984
0.0198
1
TTWO 230.000
6.4
+0.25
6.2
6.5
2
0.41
0.4496
0.0197
25
TTWO 232.500
5.4
+0.15
5.3
5.6
1
0.41
0.4021
0.0193
0
Fri Aug 22 2025
Strike
TTWO 220.000
TTWO 222.500
TTWO 225.000
TTWO 227.500
TTWO 230.000
TTWO 232.500
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TTWO 220.000
4.5
-0.6
5
5.3
9
0.41
-0.3585
0.0186
15
TTWO 222.500
6.1
+0
6
6.4
0
0.41
-0.4068
0.0194
17
TTWO 225.000
7.4
+0
7.1
7.5
0
0.41
-0.4562
0.0199
13
TTWO 227.500
8.2
-0.25
8.4
8.8
11
0.41
-0.506
0.0201
0
TTWO 230.000
13.24
+0
9.8
10.2
0
0.41
-0.5554
0.0199
5
TTWO 232.500
12.61
+0
11.3
11.7
0
0.41
-0.6034
0.0195
50
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TTWO 215.000
15.61
+0
15.2
15.9
0
0.38
0.7249
0.0153
1
TTWO 220.000
10.5
+0
11.6
12.5
0
0.38
0.6414
0.0172
3
TTWO 225.000
9.4
+0.1
8.6
9.6
4
0.37
0.5513
0.0183
5
TTWO 230.000
7
+0.1
6.7
7.2
1
0.37
0.4598
0.0184
48
TTWO 235.000
5.1
+0.25
4.9
5.3
13
0.37
0.3722
0.0176
32
TTWO 240.000
2.8
+0
3.6
3.9
0
0.37
0.293
0.0159
24
Fri Aug 29 2025
Strike
TTWO 215.000
TTWO 220.000
TTWO 225.000
TTWO 230.000
TTWO 235.000
TTWO 240.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TTWO 215.000
3.7
-0.25
3.7
4.1
2
0.38
-0.2782
0.0154
24
TTWO 220.000
5.1
-0.6
5.4
5.9
1
0.36
-0.3626
0.0174
40
TTWO 225.000
7.5
-0.4
7.2
8.1
10
0.35
-0.4539
0.0186
20
TTWO 230.000
8.87
+0
9.9
10.7
0
0.36
-0.5469
0.0188
6
TTWO 235.000
12.97
+0
13
13.9
0
0.36
-0.6363
0.0179
1
TTWO 240.000
16.4
-0.6
16.6
17.4
2
0.36
-0.7172
0.0163
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.