Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $212.77 as of 4/18/2025 9:33:57 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 101.50 | 104.70 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 115.00 | 96.50 | 99.70 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 120.00 | 91.20 | 94.50 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 125.00 | 86.50 | 89.30 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 130.00 | 81.50 | 84.80 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 135.00 | 76.50 | 79.50 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 140.00 | 71.50 | 74.50 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 145.00 | 66.60 | 69.50 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 150.00 | 61.60 | 64.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 152.50 | 59.10 | 62.30 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 155.00 | 56.40 | 59.20 | 39.50 | 0.00 | 0.00% | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:48 PM EST |
| 157.50 | 54.10 | 56.90 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 160.00 | 52.00 | 54.40 | 53.63 | % | 1 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:48 PM EST | |
| 162.50 | 49.30 | 51.80 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 165.00 | 46.90 | 49.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 167.50 | 44.50 | 47.30 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 170.00 | 41.70 | 44.70 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 172.50 | 39.50 | 41.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 175.00 | 37.20 | 39.50 | 37.65 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.99 | 0.00 | -0.06 | 4/14/2025 | 4/17/2025 3:59:48 PM EST |
| 177.50 | 34.20 | 37.00 | % | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.07 | 4/17/2025 3:59:48 PM EST | |||
| 180.00 | 32.00 | 34.40 | 33.91 | +11.41 | +50.72% | 1 | 1 | 0.91 | 0.98 | 0.00 | -0.08 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 182.50 | 29.30 | 31.90 | 30.40 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.98 | 0.00 | -0.08 | 4/14/2025 | 4/17/2025 3:59:48 PM EST |
| 185.00 | 26.80 | 30.00 | 29.04 | % | 1 | 0 | 0.80 | 0.98 | 0.00 | -0.08 | 4/17/2025 | 4/17/2025 3:59:48 PM EST | |
| 187.50 | 24.40 | 27.10 | 13.00 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.97 | 0.00 | -0.08 | 4/7/2025 | 4/17/2025 3:59:48 PM EST |
| 190.00 | 21.90 | 24.80 | 12.00 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.94 | 0.01 | -0.14 | 4/7/2025 | 4/17/2025 3:59:48 PM EST |
| 192.50 | 19.70 | 22.30 | 12.50 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.93 | 0.01 | -0.16 | 4/9/2025 | 4/17/2025 3:59:48 PM EST |
| 195.00 | 16.70 | 20.00 | 15.00 | 0.00 | 0.00% | 0 | 22 | 0.65 | 0.92 | 0.01 | -0.16 | 4/9/2025 | 4/17/2025 3:59:48 PM EST |
| 197.50 | 15.20 | 17.60 | 7.80 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.89 | 0.01 | -0.19 | 4/8/2025 | 4/17/2025 3:59:48 PM EST |
| 200.00 | 12.50 | 15.00 | 6.90 | 0.00 | 0.00% | 0 | 37 | 0.48 | 0.86 | 0.02 | -0.20 | 4/10/2025 | 4/17/2025 3:59:48 PM EST |
| 202.50 | 10.70 | 12.70 | 12.70 | 0.00 | 0.00% | 0 | 10 | 0.34 | 0.84 | 0.02 | -0.20 | 4/14/2025 | 4/17/2025 3:59:48 PM EST |
| 205.00 | 7.80 | 10.50 | 9.42 | -1.78 | -15.90% | 4 | 804 | 0.35 | 0.80 | 0.03 | -0.20 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 207.50 | 7.10 | 8.40 | 8.20 | -0.50 | -5.75% | 9 | 16 | 0.35 | 0.74 | 0.04 | -0.21 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 210.00 | 5.00 | 6.70 | 6.83 | +1.23 | +21.97% | 6 | 78 | 0.30 | 0.65 | 0.04 | -0.22 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 212.50 | 3.50 | 4.40 | 3.55 | -0.35 | -8.98% | 19 | 143 | 0.28 | 0.54 | 0.05 | -0.23 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 215.00 | 2.50 | 2.95 | 3.05 | +0.55 | +22.00% | 44 | 141 | 0.28 | 0.42 | 0.05 | -0.22 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 217.50 | 1.50 | 2.35 | 1.70 | +0.05 | +3.03% | 9 | 24 | 0.27 | 0.32 | 0.04 | -0.20 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 220.00 | 0.60 | 1.20 | 1.00 | -0.29 | -22.49% | 175 | 261 | 0.29 | 0.23 | 0.03 | -0.17 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 222.50 | 0.35 | 1.90 | 0.59 | -0.13 | -18.06% | 13 | 692 | 0.35 | 0.16 | 0.03 | -0.14 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 225.00 | 0.25 | 0.45 | 0.30 | -0.25 | -45.46% | 24 | 841 | 0.27 | 0.11 | 0.02 | -0.11 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 227.50 | 0.00 | 0.30 | 0.15 | -0.05 | -25.00% | 14 | 3 | 0.30 | 0.07 | 0.01 | -0.08 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 230.00 | 0.00 | 0.05 | 0.08 | -0.21 | -72.42% | 1,271 | 29 | 0.29 | 0.05 | 0.01 | -0.06 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 232.50 | 0.00 | 1.30 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.02 | 0.01 | -0.03 | 4/15/2025 | 4/17/2025 3:59:48 PM EST |
| 235.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.59 | 0.01 | 0.00 | -0.02 | 4/4/2025 | 4/17/2025 3:59:48 PM EST |
| 240.00 | 0.00 | 0.55 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 4/17/2025 3:59:48 PM EST | |||
| 245.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 3:59:48 PM EST |
| 250.00 | 0.00 | 1.10 | 0.34 | 0.00 | 0.00% | 0 | 9 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/17/2025 3:59:48 PM EST |
| 255.00 | 0.00 | 1.10 | 0.24 | 0.00 | 0.00% | 0 | 16 | 0.83 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/17/2025 3:59:48 PM EST |
| 260.00 | 0.00 | 1.90 | 0.89 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/17/2025 3:59:48 PM EST |
| 265.00 | 0.00 | 1.25 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/17/2025 3:59:48 PM EST |
| 270.00 | 0.00 | 1.05 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 275.00 | 0.00 | 1.85 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 280.00 | 0.00 | 1.25 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 285.00 | 0.00 | 1.25 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 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 | 2.00 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 115.00 | 0.00 | 0.90 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 120.00 | 0.00 | 0.65 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 140.00 | 0.00 | 0.60 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 0.70 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 152.50 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.14 | 0.00 | 0.00% | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 3:59:48 PM EST |
| 157.50 | 0.00 | 0.50 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 0.80 | 0.18 | 0.00 | 0.00% | 0 | 30 | 1.22 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:48 PM EST |
| 162.50 | 0.00 | 0.50 | 0.05 | % | 25 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:48 PM EST | |
| 165.00 | 0.00 | 0.65 | 1.30 | 0.00 | 0.00% | 0 | 11 | 1.07 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:48 PM EST |
| 167.50 | 0.00 | 0.85 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 170.00 | 0.00 | 0.70 | 0.17 | 0.00 | 0.00% | 0 | 40 | 0.98 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:48 PM EST |
| 172.50 | 0.00 | 1.05 | 0.19 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:48 PM EST |
| 175.00 | 0.05 | 0.65 | 0.17 | -0.13 | -43.34% | 6 | 539 | 0.80 | -0.01 | 0.00 | -0.06 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 177.50 | 0.05 | 0.70 | 0.24 | -0.01 | -4.00% | 6 | 3 | 0.74 | -0.02 | 0.00 | -0.07 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 180.00 | 0.05 | 0.70 | 0.23 | -0.22 | -48.89% | 6 | 372 | 0.66 | -0.02 | 0.00 | -0.08 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 182.50 | 0.05 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 44 | 0.57 | -0.02 | 0.00 | -0.08 | 4/16/2025 | 4/17/2025 3:59:48 PM EST |
| 185.00 | 0.05 | 0.85 | 0.30 | -0.04 | -11.77% | 26 | 3,106 | 0.61 | -0.02 | 0.00 | -0.08 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 187.50 | 0.10 | 1.65 | 0.45 | -0.20 | -30.77% | 18 | 2 | 0.64 | -0.03 | 0.00 | -0.08 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 190.00 | 0.25 | 0.40 | 0.45 | -0.30 | -40.00% | 7 | 14 | 0.48 | -0.06 | 0.01 | -0.14 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 192.50 | 0.30 | 0.45 | 0.43 | -0.47 | -52.23% | 39 | 145 | 0.45 | -0.07 | 0.01 | -0.16 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 195.00 | 0.35 | 0.55 | 0.40 | -0.75 | -65.22% | 191 | 581 | 0.41 | -0.08 | 0.01 | -0.16 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 197.50 | 0.50 | 1.60 | 0.53 | -0.90 | -62.94% | 152 | 656 | 0.48 | -0.11 | 0.01 | -0.19 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 200.00 | 0.65 | 0.95 | 0.75 | -0.15 | -16.67% | 12 | 49 | 0.39 | -0.14 | 0.02 | -0.20 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 202.50 | 0.85 | 1.10 | 0.93 | -0.80 | -46.25% | 17 | 159 | 0.36 | -0.16 | 0.02 | -0.20 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 205.00 | 1.20 | 1.45 | 1.30 | -1.03 | -44.21% | 11 | 67 | 0.34 | -0.20 | 0.03 | -0.20 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 207.50 | 1.80 | 2.05 | 1.90 | -0.31 | -14.03% | 10 | 8 | 0.33 | -0.26 | 0.04 | -0.21 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 210.00 | 2.45 | 2.90 | 2.68 | -0.52 | -16.25% | 27 | 28 | 0.32 | -0.35 | 0.04 | -0.22 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 212.50 | 3.40 | 3.90 | 3.30 | -0.90 | -21.43% | 5 | 6 | 0.32 | -0.46 | 0.05 | -0.23 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 215.00 | 2.70 | 7.30 | 4.40 | -0.10 | -2.23% | 36 | 27 | 0.30 | -0.58 | 0.05 | -0.22 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 217.50 | 5.20 | 7.00 | 7.00 | 0.00 | 0.00% | 0 | 39 | 0.31 | -0.68 | 0.04 | -0.20 | 4/14/2025 | 4/17/2025 3:59:48 PM EST |
| 220.00 | 7.10 | 8.90 | 7.80 | -1.70 | -17.90% | 2 | 6 | 0.36 | -0.77 | 0.03 | -0.17 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 222.50 | 8.80 | 11.00 | % | 0 | 0 | 0.41 | -0.84 | 0.03 | -0.14 | 4/17/2025 3:59:48 PM EST | |||
| 225.00 | 11.30 | 13.20 | 12.50 | -1.95 | -13.50% | 2 | 1 | 0.43 | -0.89 | 0.02 | -0.11 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 227.50 | 13.30 | 16.10 | % | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.08 | 4/17/2025 3:59:48 PM EST | |||
| 230.00 | 15.40 | 18.90 | 39.00 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.95 | 0.01 | -0.06 | 4/7/2025 | 4/17/2025 3:59:48 PM EST |
| 232.50 | 18.10 | 20.60 | % | 0 | 0 | 0.53 | -0.98 | 0.01 | -0.03 | 4/17/2025 3:59:48 PM EST | |||
| 235.00 | 20.80 | 23.90 | 20.15 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 3/26/2025 | 4/17/2025 3:59:48 PM EST |
| 240.00 | 25.70 | 28.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 4/17/2025 3:59:48 PM EST | |||
| 245.00 | 30.60 | 33.90 | 29.00 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:48 PM EST |
| 250.00 | 35.70 | 38.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 255.00 | 40.40 | 43.80 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 260.00 | 45.60 | 48.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 265.00 | 50.70 | 53.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 270.00 | 55.80 | 58.90 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 275.00 | 60.20 | 63.90 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 280.00 | 65.30 | 68.90 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 285.00 | 70.40 | 73.90 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST |