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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 110.95 | 114.05 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 105.00 | 106.00 | 109.15 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 110.00 | 101.05 | 104.15 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 115.00 | 96.05 | 99.15 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 120.00 | 91.10 | 94.25 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 125.00 | 86.15 | 89.30 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 130.00 | 81.20 | 84.30 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 135.00 | 75.55 | 79.40 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 140.00 | 71.30 | 74.45 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 145.00 | 66.60 | 69.25 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 150.00 | 60.75 | 64.55 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 155.00 | 55.80 | 59.40 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 160.00 | 51.00 | 54.75 | 55.65 | 0.00 | 0.00% | 0 | 4 | 0.51 | 1.00 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 165.00 | 46.80 | 49.00 | % | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 170.00 | 41.20 | 45.00 | 42.79 | % | 1 | 0 | 0.43 | 0.98 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 175.00 | 36.65 | 39.55 | % | 0 | 0 | 0.42 | 0.97 | 0.00 | -0.04 | 2/21/2025 3:59:55 PM EST | |||
| 180.00 | 31.65 | 35.45 | % | 0 | 0 | 0.43 | 0.94 | 0.00 | -0.05 | 2/21/2025 3:59:55 PM EST | |||
| 185.00 | 27.60 | 30.20 | 32.20 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.91 | 0.01 | -0.06 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 190.00 | 24.35 | 25.05 | 27.54 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.87 | 0.01 | -0.07 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 195.00 | 20.00 | 20.60 | 22.90 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.82 | 0.01 | -0.08 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 200.00 | 16.30 | 16.75 | 16.32 | -1.24 | -7.07% | 3 | 9 | 0.26 | 0.75 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 210.00 | 9.75 | 10.10 | 9.45 | -2.05 | -17.83% | 30 | 189 | 0.25 | 0.58 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 220.00 | 5.30 | 5.60 | 5.15 | -1.68 | -24.60% | 209 | 178 | 0.25 | 0.40 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 230.00 | 2.60 | 2.88 | 2.97 | -0.38 | -11.35% | 21 | 117 | 0.25 | 0.24 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 240.00 | 1.23 | 1.45 | 1.23 | -0.05 | -3.91% | 114 | 26 | 0.26 | 0.13 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 250.00 | 0.56 | 0.79 | 0.80 | +0.04 | +5.27% | 12 | 68 | 0.27 | 0.07 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 260.00 | 0.15 | 0.73 | 0.49 | -0.06 | -10.91% | 1 | 5 | 0.28 | 0.03 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 270.00 | 0.06 | 1.00 | 0.31 | -0.04 | -11.43% | 2 | 2 | 0.32 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 280.00 | 0.02 | 1.46 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 290.00 | 0.01 | 2.21 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 1.56 | 0.11 | -0.23 | -67.65% | 1 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 2.17 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 320.00 | 0.00 | 1.54 | % | 0 | 0 | 0.64 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.49 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.49 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.49 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.50 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.14 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.51 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 1.36 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.54 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.78 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 1.59 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 155.00 | 0.02 | 2.24 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 160.00 | 0.02 | 2.09 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 165.00 | 0.09 | 1.57 | % | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 170.00 | 0.14 | 1.66 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.02 | 0.00 | -0.03 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 175.00 | 0.29 | 0.74 | 0.41 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.03 | 0.00 | -0.04 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 180.00 | 0.41 | 1.41 | 1.01 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.06 | 0.00 | -0.05 | 2/11/2025 | 2/21/2025 3:59:55 PM EST |
| 185.00 | 1.03 | 1.28 | 1.26 | 0.00 | 0.00% | 0 | 48 | 0.29 | -0.09 | 0.01 | -0.06 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 190.00 | 0.65 | 1.78 | 1.59 | +0.16 | +11.19% | 1 | 6 | 0.26 | -0.13 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 195.00 | 2.26 | 2.63 | 2.49 | +0.57 | +29.69% | 67 | 43 | 0.28 | -0.18 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 200.00 | 3.35 | 3.55 | 3.60 | +0.20 | +5.89% | 61 | 106 | 0.27 | -0.25 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 210.00 | 6.70 | 7.60 | 6.85 | +0.95 | +16.11% | 237 | 271 | 0.26 | -0.42 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 220.00 | 12.30 | 12.65 | 12.05 | +0.20 | +1.69% | 6 | 45 | 0.26 | -0.60 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 230.00 | 19.65 | 20.45 | % | 0 | 0 | 0.27 | -0.76 | 0.01 | -0.07 | 2/21/2025 3:59:55 PM EST | |||
| 240.00 | 27.05 | 30.85 | % | 0 | 0 | 0.35 | -0.87 | 0.01 | -0.05 | 2/21/2025 3:59:55 PM EST | |||
| 250.00 | 36.70 | 40.45 | % | 0 | 0 | 0.38 | -0.93 | 0.01 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 260.00 | 46.55 | 50.40 | % | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 270.00 | 56.60 | 60.40 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 280.00 | 66.55 | 70.40 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 290.00 | 76.65 | 80.40 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 300.00 | 86.60 | 90.40 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 310.00 | 96.55 | 100.40 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 320.00 | 106.60 | 110.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |