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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 79.55 | 83.40 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 135.00 | 74.55 | 78.25 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 140.00 | 69.70 | 73.40 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 145.00 | 64.85 | 68.30 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 150.00 | 59.65 | 63.35 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 155.00 | 55.45 | 58.45 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 160.00 | 50.20 | 53.60 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 165.00 | 45.40 | 48.80 | 48.26 | 0.00 | 0.00% | 0 | 6 | 0.59 | 0.96 | 0.00 | -0.04 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 170.00 | 40.60 | 43.45 | % | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.05 | 3/28/2025 3:59:57 PM EST | |||
| 175.00 | 35.95 | 39.00 | 41.50 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.92 | 0.01 | -0.06 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 180.00 | 31.35 | 34.35 | 33.75 | -3.03 | -8.24% | 1 | 1 | 0.35 | 0.89 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 185.00 | 27.60 | 30.05 | 29.30 | -2.40 | -7.58% | 1 | 0 | 0.36 | 0.85 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 190.00 | 23.40 | 25.65 | % | 0 | 0 | 0.35 | 0.81 | 0.01 | -0.09 | 3/28/2025 3:59:57 PM EST | |||
| 195.00 | 19.30 | 21.85 | 25.15 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.75 | 0.01 | -0.10 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 200.00 | 16.55 | 17.90 | 17.30 | -1.15 | -6.24% | 2 | 6 | 0.35 | 0.69 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 210.00 | 10.85 | 11.45 | 11.05 | -2.63 | -19.23% | 14 | 51 | 0.34 | 0.55 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 220.00 | 6.35 | 7.00 | 7.25 | -1.20 | -14.21% | 1 | 124 | 0.33 | 0.38 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 230.00 | 1.75 | 4.05 | 4.10 | -0.50 | -10.87% | 2 | 103 | 0.32 | 0.23 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 240.00 | 1.55 | 2.84 | 2.50 | 0.00 | 0.00% | 0 | 62 | 0.34 | 0.13 | 0.01 | -0.05 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 250.00 | 0.48 | 1.48 | 1.20 | 0.00 | 0.00% | 0 | 15 | 0.31 | 0.09 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 260.00 | 0.01 | 2.74 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.05 | 0.00 | -0.03 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 270.00 | 0.01 | 2.47 | % | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 280.00 | 0.03 | 2.28 | % | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 290.00 | 0.00 | 2.23 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 300.00 | 0.00 | 1.36 | % | 0 | 0 | 0.68 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.02 | 1.83 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 135.00 | 0.01 | 1.48 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 140.00 | 0.01 | 1.73 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 145.00 | 0.04 | 1.58 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 150.00 | 0.06 | 1.03 | % | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 155.00 | 0.01 | 1.13 | % | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 160.00 | 0.01 | 1.18 | % | 0 | 0 | 0.39 | -0.02 | 0.00 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 165.00 | 0.01 | 1.47 | 0.59 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.04 | 0.00 | -0.04 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 170.00 | 0.09 | 1.84 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.05 | 0.00 | -0.05 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 175.00 | 0.64 | 2.57 | 1.58 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.08 | 0.01 | -0.06 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 180.00 | 0.61 | 3.10 | 1.50 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.11 | 0.01 | -0.07 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 185.00 | 1.43 | 2.71 | % | 0 | 0 | 0.36 | -0.15 | 0.01 | -0.08 | 3/28/2025 3:59:57 PM EST | |||
| 190.00 | 2.35 | 3.55 | 3.10 | +0.98 | +46.23% | 1 | 3 | 0.34 | -0.19 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 195.00 | 4.00 | 4.50 | 4.30 | +1.04 | +31.91% | 1 | 3 | 0.35 | -0.25 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 200.00 | 3.55 | 6.50 | 5.43 | +1.24 | +29.60% | 3 | 29 | 0.35 | -0.31 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 210.00 | 8.35 | 10.35 | 9.70 | +2.85 | +41.61% | 9 | 99 | 0.34 | -0.45 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 220.00 | 14.80 | 15.45 | 16.00 | +4.15 | +35.03% | 103 | 370 | 0.33 | -0.62 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 230.00 | 20.15 | 23.40 | % | 0 | 0 | 0.30 | -0.77 | 0.01 | -0.07 | 3/28/2025 3:59:57 PM EST | |||
| 240.00 | 29.15 | 31.65 | 25.65 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.87 | 0.01 | -0.05 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 250.00 | 38.50 | 41.10 | % | 0 | 0 | 0.46 | -0.91 | 0.01 | -0.04 | 3/28/2025 3:59:57 PM EST | |||
| 260.00 | 47.50 | 51.90 | % | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 270.00 | 57.45 | 61.45 | % | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 280.00 | 68.35 | 70.95 | % | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 290.00 | 77.90 | 81.45 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 300.00 | 88.40 | 90.95 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |