Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $210.47 as of 3/28/2025 9:13:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 98.80 | 102.35 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 115.00 | 93.85 | 97.20 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 120.00 | 89.20 | 91.90 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 125.00 | 83.80 | 86.90 | 90.15 | 0.00 | 0.00% | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 130.00 | 79.45 | 81.85 | 85.20 | 0.00 | 0.00% | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 135.00 | 73.85 | 77.35 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 140.00 | 69.10 | 71.95 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 145.00 | 63.85 | 66.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 150.00 | 58.95 | 61.95 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 155.00 | 54.05 | 57.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 160.00 | 49.00 | 52.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 165.00 | 44.00 | 47.50 | 41.23 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:57 PM EST |
| 170.00 | 39.15 | 42.10 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 175.00 | 34.15 | 36.95 | 40.50 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.99 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 180.00 | 29.15 | 32.25 | % | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 185.00 | 24.20 | 27.70 | % | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.04 | 3/28/2025 3:59:57 PM EST | |||
| 187.50 | 21.75 | 25.20 | % | 0 | 0 | 0.60 | 0.95 | 0.01 | -0.07 | 3/28/2025 3:59:57 PM EST | |||
| 190.00 | 19.40 | 22.90 | % | 0 | 0 | 0.56 | 0.93 | 0.01 | -0.07 | 3/28/2025 3:59:57 PM EST | |||
| 192.50 | 17.05 | 20.50 | % | 0 | 0 | 0.52 | 0.91 | 0.01 | -0.09 | 3/28/2025 3:59:57 PM EST | |||
| 195.00 | 14.70 | 17.95 | 13.45 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.89 | 0.01 | -0.10 | 3/7/2025 | 3/28/2025 3:59:57 PM EST |
| 197.50 | 13.65 | 15.85 | % | 0 | 0 | 0.38 | 0.86 | 0.02 | -0.11 | 3/28/2025 3:59:57 PM EST | |||
| 200.00 | 11.65 | 13.00 | 12.55 | -5.45 | -30.28% | 1 | 1 | 0.33 | 0.81 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 202.50 | 9.65 | 10.95 | 10.20 | -3.60 | -26.09% | 4 | 1 | 0.32 | 0.76 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 205.00 | 7.95 | 8.80 | 13.50 | 0.00 | 0.00% | 0 | 36 | 0.31 | 0.69 | 0.03 | -0.16 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 207.50 | 6.55 | 6.90 | 6.55 | -4.05 | -38.21% | 2 | 2 | 0.30 | 0.62 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 210.00 | 5.10 | 5.40 | 5.40 | -3.30 | -37.94% | 4 | 35 | 0.30 | 0.53 | 0.03 | -0.17 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 212.50 | 3.80 | 4.15 | 3.53 | -2.67 | -43.07% | 5 | 19 | 0.29 | 0.45 | 0.03 | -0.17 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 215.00 | 2.82 | 3.10 | 2.87 | -2.29 | -44.38% | 70 | 16 | 0.29 | 0.37 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 217.50 | 2.00 | 2.24 | 2.08 | -1.72 | -45.27% | 5 | 13 | 0.29 | 0.29 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 220.00 | 1.40 | 1.61 | 1.47 | -0.92 | -38.50% | 4 | 18 | 0.29 | 0.23 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 222.50 | 0.89 | 1.22 | 0.95 | -0.75 | -44.12% | 125 | 12 | 0.28 | 0.17 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 225.00 | 0.67 | 0.87 | 1.57 | 0.00 | 0.00% | 0 | 26 | 0.29 | 0.13 | 0.02 | -0.08 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 227.50 | 0.45 | 0.64 | 1.21 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.09 | 0.01 | -0.06 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 230.00 | 0.28 | 0.53 | 0.98 | 0.00 | 0.00% | 0 | 24 | 0.30 | 0.06 | 0.01 | -0.05 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 232.50 | 0.17 | 0.41 | 0.67 | 0.00 | 0.00% | 0 | 0 | 0.30 | 0.04 | 0.01 | -0.04 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 235.00 | 0.06 | 0.54 | 0.48 | 0.00 | 0.00% | 0 | 36 | 0.32 | 0.03 | 0.00 | -0.03 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 237.50 | 0.04 | 1.42 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.02 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 240.00 | 0.03 | 0.61 | 0.14 | -0.03 | -17.65% | 8 | 16 | 0.36 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 245.00 | 0.02 | 1.36 | 0.11 | -0.07 | -38.89% | 46 | 58 | 0.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 1.34 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 255.00 | 0.00 | 2.17 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 1.31 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 265.00 | 0.00 | 1.31 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 1.23 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 275.00 | 0.00 | 1.30 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 280.00 | 0.00 | 1.29 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 285.00 | 0.00 | 1.29 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 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 | 1.29 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 1.30 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 1.29 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 1.29 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 1.30 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 1.31 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.32 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 1.33 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.34 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 1.37 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 1.38 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 1.41 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 1.44 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 175.00 | 0.09 | 0.43 | 0.39 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.01 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 180.00 | 0.01 | 0.76 | 0.18 | 0.00 | 0.00% | 0 | 16 | 0.43 | -0.02 | 0.00 | -0.03 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 185.00 | 0.14 | 1.55 | 0.18 | 0.00 | 0.00% | 0 | 22 | 0.46 | -0.03 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 187.50 | 0.33 | 0.48 | 0.31 | +0.05 | +19.24% | 8 | 4 | 0.38 | -0.05 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 190.00 | 0.39 | 0.60 | 0.35 | +0.05 | +16.67% | 6 | 3,084 | 0.37 | -0.07 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 192.50 | 0.52 | 0.78 | 0.35 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.09 | 0.01 | -0.09 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 195.00 | 0.68 | 1.01 | 1.55 | 0.00 | 0.00% | 0 | 2,977 | 0.34 | -0.11 | 0.01 | -0.10 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 197.50 | 0.95 | 1.25 | 0.50 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.14 | 0.02 | -0.11 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 200.00 | 1.32 | 1.56 | 1.48 | +0.28 | +23.34% | 12 | 31 | 0.32 | -0.19 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 202.50 | 1.80 | 2.09 | % | 0 | 0 | 0.31 | -0.24 | 0.03 | -0.14 | 3/28/2025 3:59:57 PM EST | |||
| 205.00 | 2.45 | 2.77 | 2.74 | +1.10 | +67.08% | 1 | 19 | 0.31 | -0.31 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 207.50 | 3.25 | 3.55 | 3.15 | +1.03 | +48.59% | 2 | 3 | 0.30 | -0.38 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 210.00 | 4.25 | 4.60 | 3.85 | +1.53 | +65.95% | 3 | 57 | 0.29 | -0.47 | 0.03 | -0.17 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 212.50 | 5.50 | 6.05 | 5.40 | +2.35 | +77.05% | 2 | 2 | 0.29 | -0.55 | 0.03 | -0.17 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 215.00 | 6.95 | 8.15 | 5.00 | +0.05 | +1.01% | 5 | 12 | 0.28 | -0.63 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 217.50 | 8.50 | 9.35 | 8.65 | +3.40 | +64.77% | 2 | 1 | 0.28 | -0.71 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 220.00 | 10.05 | 11.25 | 6.75 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.77 | 0.02 | -0.12 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 222.50 | 11.60 | 14.45 | 12.55 | +4.65 | +58.87% | 2 | 1 | 0.29 | -0.83 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 225.00 | 14.25 | 16.25 | 13.75 | % | 1 | 0 | 0.30 | -0.87 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:57 PM EST | |
| 227.50 | 16.05 | 19.15 | % | 0 | 0 | 0.45 | -0.91 | 0.01 | -0.06 | 3/28/2025 3:59:57 PM EST | |||
| 230.00 | 18.85 | 21.50 | % | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.05 | 3/28/2025 3:59:57 PM EST | |||
| 232.50 | 20.95 | 23.95 | % | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.04 | 3/28/2025 3:59:57 PM EST | |||
| 235.00 | 22.90 | 26.40 | 20.00 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.97 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 237.50 | 26.20 | 28.90 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 240.00 | 28.65 | 31.45 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 245.00 | 32.85 | 36.40 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 250.00 | 38.65 | 41.45 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 255.00 | 43.35 | 46.45 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 260.00 | 48.35 | 51.40 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 265.00 | 53.35 | 56.45 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 270.00 | 58.35 | 61.45 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 275.00 | 63.35 | 66.45 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 280.00 | 68.35 | 71.45 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 285.00 | 73.35 | 76.45 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |