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 | 100.15 | 104.15 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 115.00 | 95.15 | 99.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 120.00 | 90.20 | 94.15 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 125.00 | 85.25 | 89.15 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 130.00 | 80.25 | 84.15 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 135.00 | 75.30 | 79.25 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 140.00 | 70.30 | 74.05 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 145.00 | 65.40 | 69.35 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 150.00 | 60.50 | 64.40 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 155.00 | 55.50 | 59.45 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 160.00 | 50.55 | 54.50 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 165.00 | 45.60 | 49.55 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 170.00 | 40.70 | 44.70 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.04 | 2/21/2025 3:59:55 PM EST | |||
| 175.00 | 35.85 | 39.80 | % | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.04 | 2/21/2025 3:59:55 PM EST | |||
| 180.00 | 31.15 | 34.85 | % | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.05 | 2/21/2025 3:59:55 PM EST | |||
| 185.00 | 26.35 | 30.15 | % | 0 | 0 | 0.42 | 0.93 | 0.01 | -0.06 | 2/21/2025 3:59:55 PM EST | |||
| 190.00 | 22.65 | 25.00 | % | 0 | 0 | 0.39 | 0.89 | 0.01 | -0.08 | 2/21/2025 3:59:55 PM EST | |||
| 195.00 | 18.70 | 19.85 | % | 0 | 0 | 0.34 | 0.84 | 0.01 | -0.09 | 2/21/2025 3:59:55 PM EST | |||
| 200.00 | 14.70 | 15.90 | % | 0 | 0 | 0.24 | 0.77 | 0.02 | -0.10 | 2/21/2025 3:59:55 PM EST | |||
| 205.00 | 11.30 | 12.40 | 12.60 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.68 | 0.02 | -0.11 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 210.00 | 8.30 | 9.10 | 8.75 | -1.84 | -17.38% | 1 | 2 | 0.25 | 0.59 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 215.00 | 5.80 | 6.60 | 8.25 | +0.05 | +0.61% | 4 | 7 | 0.25 | 0.48 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 220.00 | 4.05 | 4.55 | 5.40 | +0.02 | +0.38% | 1 | 10 | 0.25 | 0.37 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 225.00 | 2.59 | 3.15 | 3.12 | 0.00 | 0.00% | 0 | 12 | 0.25 | 0.28 | 0.02 | -0.08 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 230.00 | 1.63 | 2.26 | 1.67 | 0.00 | 0.00% | 0 | 5 | 0.25 | 0.20 | 0.02 | -0.07 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 235.00 | 0.89 | 2.11 | % | 0 | 0 | 0.26 | 0.14 | 0.01 | -0.05 | 2/21/2025 3:59:55 PM EST | |||
| 240.00 | 0.41 | 2.68 | 1.14 | % | 7 | 0 | 0.31 | 0.10 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 245.00 | 0.40 | 0.86 | 0.76 | % | 1 | 0 | 0.25 | 0.07 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 250.00 | 0.07 | 1.78 | % | 0 | 0 | 0.26 | 0.04 | 0.00 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 255.00 | 0.02 | 1.69 | % | 0 | 0 | 0.25 | 0.03 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 260.00 | 0.01 | 0.95 | 0.56 | % | 1 | 0 | 0.30 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 265.00 | 0.01 | 1.61 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 1.61 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 275.00 | 0.00 | 2.33 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 280.00 | 0.00 | 2.32 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 285.00 | 0.00 | 1.56 | % | 0 | 0 | 0.65 | 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 | 1.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.13 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.36 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.57 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.37 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 1.38 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.39 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.41 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 1.43 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 1.45 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 1.49 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 1.54 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 1.61 | % | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.04 | 2/21/2025 3:59:55 PM EST | |||
| 175.00 | 0.01 | 1.71 | % | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.04 | 2/21/2025 3:59:55 PM EST | |||
| 180.00 | 0.01 | 1.87 | % | 0 | 0 | 0.31 | -0.04 | 0.00 | -0.05 | 2/21/2025 3:59:55 PM EST | |||
| 185.00 | 0.23 | 2.01 | % | 0 | 0 | 0.29 | -0.07 | 0.01 | -0.06 | 2/21/2025 3:59:55 PM EST | |||
| 190.00 | 0.72 | 2.49 | % | 0 | 0 | 0.31 | -0.11 | 0.01 | -0.08 | 2/21/2025 3:59:55 PM EST | |||
| 195.00 | 1.43 | 2.05 | % | 0 | 0 | 0.27 | -0.16 | 0.01 | -0.09 | 2/21/2025 3:59:55 PM EST | |||
| 200.00 | 1.39 | 2.99 | 2.24 | +0.11 | +5.17% | 1 | 29 | 0.25 | -0.23 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 205.00 | 3.75 | 4.35 | 4.39 | -0.21 | -4.57% | 3 | 11 | 0.26 | -0.32 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 210.00 | 5.70 | 6.35 | 6.30 | +1.25 | +24.76% | 1 | 30 | 0.26 | -0.41 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 215.00 | 8.05 | 8.80 | % | 0 | 0 | 0.25 | -0.52 | 0.02 | -0.10 | 2/21/2025 3:59:55 PM EST | |||
| 220.00 | 10.75 | 12.15 | % | 0 | 0 | 0.25 | -0.63 | 0.02 | -0.10 | 2/21/2025 3:59:55 PM EST | |||
| 225.00 | 14.45 | 15.80 | % | 0 | 0 | 0.25 | -0.72 | 0.02 | -0.08 | 2/21/2025 3:59:55 PM EST | |||
| 230.00 | 17.60 | 21.45 | % | 0 | 0 | 0.35 | -0.80 | 0.02 | -0.07 | 2/21/2025 3:59:55 PM EST | |||
| 235.00 | 22.15 | 25.95 | % | 0 | 0 | 0.31 | -0.86 | 0.01 | -0.05 | 2/21/2025 3:59:55 PM EST | |||
| 240.00 | 26.85 | 30.70 | % | 0 | 0 | 0.38 | -0.90 | 0.01 | -0.04 | 2/21/2025 3:59:55 PM EST | |||
| 245.00 | 31.75 | 35.55 | % | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 250.00 | 36.55 | 40.45 | % | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 255.00 | 41.45 | 45.40 | % | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 260.00 | 46.45 | 50.40 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 265.00 | 51.55 | 55.40 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 270.00 | 56.55 | 60.40 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 275.00 | 61.55 | 65.40 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 280.00 | 66.55 | 70.35 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 285.00 | 71.55 | 75.40 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |