Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $211.65 as of 2/21/2025 9:38:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 99.80 | 103.55 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 115.00 | 95.55 | 98.55 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 120.00 | 89.85 | 93.60 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 125.00 | 84.85 | 88.55 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 130.00 | 80.55 | 83.60 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 135.00 | 74.85 | 78.60 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 140.00 | 70.60 | 73.60 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 145.00 | 64.80 | 68.60 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 150.00 | 60.60 | 63.50 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 155.00 | 54.90 | 58.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 160.00 | 49.90 | 53.70 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 165.00 | 44.90 | 48.70 | 20.58 | 0.00 | 0.00% | 0 | 5 | 0.93 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:55 PM EST |
| 170.00 | 40.00 | 43.20 | 38.80 | 0.00 | 0.00% | 0 | 4 | 0.84 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 175.00 | 34.95 | 38.75 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 180.00 | 30.00 | 33.75 | 29.31 | 0.00 | 0.00% | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:55 PM EST |
| 185.00 | 25.10 | 28.80 | 22.95 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.99 | 0.00 | -0.02 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 187.50 | 22.60 | 26.35 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.04 | 2/21/2025 3:59:55 PM EST | |||
| 190.00 | 20.15 | 23.90 | 20.67 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.98 | 0.00 | -0.05 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 192.50 | 18.45 | 20.95 | % | 0 | 0 | 0.48 | 0.96 | 0.01 | -0.06 | 2/21/2025 3:59:55 PM EST | |||
| 195.00 | 16.10 | 18.50 | 18.67 | 0.00 | 0.00% | 0 | 10 | 0.44 | 0.94 | 0.01 | -0.08 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 197.50 | 13.70 | 15.40 | % | 0 | 0 | 0.18 | 0.91 | 0.01 | -0.09 | 2/21/2025 3:59:55 PM EST | |||
| 200.00 | 11.50 | 13.00 | 11.30 | 0.00 | 0.00% | 0 | 7 | 0.19 | 0.87 | 0.02 | -0.11 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 202.50 | 10.25 | 10.85 | % | 0 | 0 | 0.25 | 0.82 | 0.02 | -0.13 | 2/21/2025 3:59:55 PM EST | |||
| 205.00 | 7.40 | 8.80 | 9.72 | 0.00 | 0.00% | 0 | 14 | 0.21 | 0.76 | 0.03 | -0.15 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 207.50 | 5.65 | 7.00 | 7.65 | 0.00 | 0.00% | 0 | 8 | 0.22 | 0.68 | 0.03 | -0.16 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 210.00 | 4.50 | 5.40 | 5.35 | -0.80 | -13.01% | 6 | 62 | 0.23 | 0.59 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 212.50 | 3.80 | 4.05 | 4.00 | -1.75 | -30.44% | 57 | 6 | 0.25 | 0.49 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 215.00 | 2.76 | 3.40 | 2.88 | -1.62 | -36.00% | 160 | 111 | 0.26 | 0.40 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 217.50 | 1.93 | 2.14 | 1.86 | -1.19 | -39.02% | 22 | 19 | 0.25 | 0.31 | 0.03 | -0.14 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 220.00 | 1.30 | 1.55 | 1.60 | -0.85 | -34.70% | 8 | 994 | 0.25 | 0.24 | 0.03 | -0.12 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 222.50 | 0.88 | 1.10 | 1.36 | -0.49 | -26.49% | 115 | 1 | 0.26 | 0.18 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 225.00 | 0.58 | 1.18 | 0.74 | -0.21 | -22.11% | 6 | 69 | 0.27 | 0.13 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 227.50 | 0.40 | 0.64 | 0.56 | -0.09 | -13.85% | 3 | 5 | 0.26 | 0.10 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 230.00 | 0.26 | 0.51 | 0.54 | +0.17 | +45.95% | 3 | 953 | 0.28 | 0.07 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 232.50 | 0.15 | 0.53 | 0.20 | % | 16 | 0 | 0.29 | 0.06 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 235.00 | 0.08 | 0.56 | 0.19 | -0.06 | -24.00% | 8 | 26 | 0.31 | 0.04 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 237.50 | 0.05 | 0.35 | 0.12 | % | 40 | 0 | 0.31 | 0.03 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 240.00 | 0.03 | 0.53 | 0.13 | -0.02 | -13.34% | 10 | 4 | 0.34 | 0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 245.00 | 0.01 | 1.43 | 0.21 | 0.00 | 0.00% | 0 | 18 | 0.44 | 0.01 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 1.60 | 0.71 | 0.00 | 0.00% | 0 | 14 | 0.66 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 255.00 | 0.00 | 2.17 | 0.12 | 0.00 | 0.00% | 0 | 30 | 0.80 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 1.56 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:55 PM EST |
| 265.00 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 1.54 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 275.00 | 0.00 | 1.53 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 280.00 | 0.00 | 1.52 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 285.00 | 0.00 | 1.52 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.13 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.47 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.47 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.47 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.28 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 1.27 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.47 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.14 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 1.28 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 1.48 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.10 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 1.49 | 0.14 | 0.00 | 0.00% | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.83 | 0.01 | 0.00 | 0.00% | 0 | 744 | 0.79 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.31 | 0.11 | -0.15 | -57.70% | 2 | 11 | 0.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.85 | 0.16 | 0.00 | 0.00% | 0 | 11 | 0.68 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 180.00 | 0.01 | 1.38 | 0.01 | 0.00 | 0.00% | 0 | 22 | 0.65 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 185.00 | 0.01 | 1.38 | 0.17 | 0.00 | 0.00% | 0 | 21 | 0.43 | -0.01 | 0.00 | -0.02 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 187.50 | 0.04 | 1.41 | % | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.04 | 2/21/2025 3:59:55 PM EST | |||
| 190.00 | 0.11 | 0.25 | 0.25 | -0.05 | -16.67% | 8 | 2 | 0.31 | -0.02 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 192.50 | 0.07 | 0.46 | % | 0 | 0 | 0.29 | -0.04 | 0.01 | -0.06 | 2/21/2025 3:59:55 PM EST | |||
| 195.00 | 0.27 | 0.58 | 0.35 | -0.45 | -56.25% | 5 | 3 | 0.28 | -0.06 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 197.50 | 0.41 | 0.54 | % | 0 | 0 | 0.27 | -0.09 | 0.01 | -0.09 | 2/21/2025 3:59:55 PM EST | |||
| 200.00 | 0.64 | 0.91 | 0.39 | -0.61 | -61.00% | 3 | 2,915 | 0.27 | -0.13 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 202.50 | 1.00 | 1.33 | 1.15 | +0.16 | +16.17% | 1 | 3 | 0.26 | -0.18 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 205.00 | 1.60 | 1.86 | 1.63 | -0.27 | -14.22% | 18 | 10 | 0.26 | -0.24 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 207.50 | 2.21 | 2.59 | 1.48 | 0.00 | 0.00% | 0 | 5 | 0.26 | -0.32 | 0.03 | -0.16 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 210.00 | 3.15 | 3.45 | 3.16 | +0.22 | +7.49% | 3 | 48 | 0.26 | -0.41 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 212.50 | 4.30 | 5.40 | 4.25 | +0.70 | +19.72% | 11 | 6 | 0.25 | -0.51 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 215.00 | 5.20 | 6.95 | 3.85 | -0.45 | -10.47% | 1 | 91 | 0.27 | -0.60 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 217.50 | 7.30 | 7.80 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.69 | 0.03 | -0.14 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 220.00 | 9.25 | 11.60 | 7.30 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.76 | 0.03 | -0.12 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 222.50 | 11.30 | 11.90 | 9.31 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.82 | 0.02 | -0.11 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 225.00 | 13.45 | 14.25 | 11.50 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.87 | 0.02 | -0.09 | 2/10/2025 | 2/21/2025 3:59:55 PM EST |
| 227.50 | 14.85 | 17.50 | % | 0 | 0 | 0.42 | -0.90 | 0.02 | -0.07 | 2/21/2025 3:59:55 PM EST | |||
| 230.00 | 17.30 | 19.65 | 15.80 | +0.49 | +3.21% | 1 | 2 | 0.42 | -0.93 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 232.50 | 19.75 | 22.25 | % | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.05 | 2/21/2025 3:59:55 PM EST | |||
| 235.00 | 21.65 | 25.35 | % | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.04 | 2/21/2025 3:59:55 PM EST | |||
| 237.50 | 24.15 | 27.85 | % | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 240.00 | 26.95 | 30.20 | % | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 245.00 | 31.95 | 35.35 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 250.00 | 36.60 | 40.35 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 255.00 | 41.55 | 45.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 260.00 | 46.55 | 49.70 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 265.00 | 51.55 | 55.40 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 270.00 | 56.60 | 60.30 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 275.00 | 61.55 | 64.65 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 280.00 | 66.60 | 70.40 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 285.00 | 71.65 | 75.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |