Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $225.32 as of 5/5/2025 9:24:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 113.70 | 117.20 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 115.00 | 108.60 | 112.30 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 120.00 | 104.00 | 107.30 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 125.00 | 98.80 | 102.30 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 130.00 | 94.40 | 97.30 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 135.00 | 88.80 | 92.30 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 140.00 | 83.90 | 87.40 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 145.00 | 79.70 | 81.80 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 150.00 | 74.60 | 76.80 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 155.00 | 69.80 | 72.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 160.00 | 64.10 | 67.60 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 165.00 | 59.80 | 62.60 | 57.80 | +20.20 | +53.73% | 1 | 1 | 1.00 | 0.99 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 170.00 | 54.90 | 57.40 | 51.40 | % | 1 | 0 | 0.86 | 0.98 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 175.00 | 50.00 | 52.90 | % | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 180.00 | 45.40 | 47.40 | % | 0 | 0 | 0.83 | 0.96 | 0.00 | -0.10 | 5/5/2025 3:59:53 PM EST | |||
| 185.00 | 40.50 | 42.30 | % | 0 | 0 | 0.67 | 0.94 | 0.00 | -0.13 | 5/5/2025 3:59:53 PM EST | |||
| 190.00 | 35.20 | 37.70 | % | 0 | 0 | 0.64 | 0.92 | 0.01 | -0.14 | 5/5/2025 3:59:53 PM EST | |||
| 192.50 | 33.50 | 35.30 | % | 0 | 0 | 0.61 | 0.91 | 0.01 | -0.16 | 5/5/2025 3:59:53 PM EST | |||
| 195.00 | 31.10 | 32.70 | 14.50 | 0.00 | 0.00% | 0 | 0 | 0.50 | 0.89 | 0.01 | -0.16 | 4/8/2025 | 5/5/2025 3:59:53 PM EST |
| 197.50 | 29.20 | 31.10 | % | 0 | 0 | 0.66 | 0.88 | 0.01 | -0.18 | 5/5/2025 3:59:53 PM EST | |||
| 200.00 | 27.00 | 28.00 | 28.49 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.86 | 0.01 | -0.19 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 202.50 | 25.00 | 26.80 | % | 0 | 0 | 0.49 | 0.84 | 0.01 | -0.20 | 5/5/2025 3:59:53 PM EST | |||
| 205.00 | 22.90 | 23.80 | 18.60 | -12.17 | -39.56% | 3 | 15 | 0.49 | 0.82 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 207.50 | 20.30 | 21.60 | % | 0 | 0 | 0.45 | 0.79 | 0.01 | -0.23 | 5/5/2025 3:59:53 PM EST | |||
| 210.00 | 19.10 | 19.80 | 17.80 | 0.00 | 0.00% | 0 | 24 | 0.49 | 0.76 | 0.01 | -0.24 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 212.50 | 17.10 | 18.00 | % | 0 | 0 | 0.48 | 0.73 | 0.01 | -0.24 | 5/5/2025 3:59:53 PM EST | |||
| 215.00 | 15.40 | 15.90 | 13.00 | -0.70 | -5.11% | 1 | 132 | 0.47 | 0.70 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 217.50 | 13.70 | 15.20 | % | 0 | 0 | 0.46 | 0.66 | 0.02 | -0.26 | 5/5/2025 3:59:53 PM EST | |||
| 220.00 | 12.10 | 12.50 | 12.60 | +3.70 | +41.58% | 44 | 182 | 0.45 | 0.62 | 0.02 | -0.26 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 222.50 | 10.60 | 11.00 | 10.20 | % | 62 | 0 | 0.45 | 0.58 | 0.02 | -0.27 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 225.00 | 9.20 | 9.90 | 9.20 | +2.20 | +31.43% | 20 | 157 | 0.44 | 0.54 | 0.02 | -0.26 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 227.50 | 7.90 | 8.50 | 6.70 | % | 1 | 0 | 0.44 | 0.49 | 0.02 | -0.26 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 230.00 | 6.70 | 7.10 | 6.60 | +0.46 | +7.50% | 12 | 110 | 0.43 | 0.45 | 0.02 | -0.26 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 232.50 | 5.50 | 6.40 | % | 0 | 0 | 0.44 | 0.40 | 0.02 | -0.25 | 5/5/2025 3:59:53 PM EST | |||
| 235.00 | 4.60 | 5.00 | 4.84 | +0.54 | +12.56% | 7 | 33 | 0.42 | 0.36 | 0.02 | -0.23 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 237.50 | 3.90 | 4.20 | 3.20 | % | 2 | 0 | 0.42 | 0.31 | 0.02 | -0.22 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 240.00 | 3.10 | 3.50 | 3.20 | +0.22 | +7.39% | 155 | 34 | 0.41 | 0.27 | 0.02 | -0.20 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 245.00 | 2.00 | 2.30 | 2.05 | +0.08 | +4.07% | 82 | 68 | 0.41 | 0.20 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 250.00 | 1.25 | 1.70 | 1.30 | +0.10 | +8.34% | 21 | 619 | 0.40 | 0.15 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 255.00 | 0.70 | 0.95 | 0.95 | +0.15 | +18.75% | 2 | 17 | 0.39 | 0.10 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 0.70 | 0.50 | -2.80 | -84.85% | 1 | 8 | 0.43 | 0.07 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 265.00 | 0.10 | 1.50 | 0.22 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.05 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 270.00 | 0.05 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.03 | 0.00 | -0.05 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 275.00 | 0.00 | 1.25 | % | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 1.05 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 285.00 | 0.00 | 0.35 | 0.19 | +0.14 | +280.00% | 2 | 1 | 0.55 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 290.00 | 0.00 | 1.10 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 295.00 | 0.00 | 1.35 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 300.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 10 | 0.70 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 305.00 | 0.00 | 1.35 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 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 | 0.90 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 1.20 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 1.20 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.54 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 1.00 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 1.25 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 1.40 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 1.05 | 1.70 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 1.15 | 2.10 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 1.20 | 0.89 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.00 | 0.00 | -0.02 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 1.50 | 0.62 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | -0.03 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 1.05 | % | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 170.00 | 0.05 | 1.15 | 0.77 | 0.00 | 0.00% | 0 | 5 | 0.69 | -0.02 | 0.00 | -0.07 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 175.00 | 0.15 | 1.70 | 1.25 | 0.00 | 0.00% | 0 | 35 | 0.71 | -0.03 | 0.00 | -0.08 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 180.00 | 0.55 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 126 | 0.63 | -0.04 | 0.00 | -0.10 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 185.00 | 0.65 | 0.95 | 1.10 | 0.00 | 0.00% | 0 | 44 | 0.59 | -0.06 | 0.00 | -0.13 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 190.00 | 0.95 | 1.20 | 1.07 | -0.14 | -11.57% | 3 | 519 | 0.57 | -0.08 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 192.50 | 1.00 | 1.35 | % | 0 | 0 | 0.57 | -0.09 | 0.01 | -0.16 | 5/5/2025 3:59:53 PM EST | |||
| 195.00 | 1.15 | 1.55 | 1.40 | -0.23 | -14.11% | 3 | 515 | 0.55 | -0.11 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 197.50 | 1.50 | 1.85 | % | 0 | 0 | 0.54 | -0.12 | 0.01 | -0.18 | 5/5/2025 3:59:53 PM EST | |||
| 200.00 | 1.85 | 2.05 | 1.95 | -1.08 | -35.65% | 6 | 37 | 0.53 | -0.14 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 202.50 | 2.15 | 2.35 | % | 0 | 0 | 0.52 | -0.16 | 0.01 | -0.20 | 5/5/2025 3:59:53 PM EST | |||
| 205.00 | 2.50 | 2.75 | 3.37 | 0.00 | 0.00% | 0 | 42 | 0.51 | -0.18 | 0.01 | -0.21 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 207.50 | 3.00 | 3.20 | 3.10 | % | 8 | 0 | 0.50 | -0.21 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 210.00 | 3.50 | 3.70 | 3.55 | -1.56 | -30.53% | 8 | 34 | 0.49 | -0.24 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 212.50 | 4.10 | 4.30 | 4.16 | % | 10 | 0 | 0.49 | -0.27 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 215.00 | 4.70 | 5.10 | 4.82 | -1.48 | -23.50% | 4 | 44 | 0.48 | -0.30 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 217.50 | 5.50 | 5.80 | 5.77 | % | 3 | 0 | 0.47 | -0.34 | 0.02 | -0.26 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 220.00 | 6.20 | 6.70 | 6.50 | -3.00 | -31.58% | 4 | 181 | 0.47 | -0.38 | 0.02 | -0.26 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 222.50 | 7.30 | 7.70 | % | 0 | 0 | 0.46 | -0.42 | 0.02 | -0.27 | 5/5/2025 3:59:53 PM EST | |||
| 225.00 | 8.40 | 8.80 | 8.56 | -1.04 | -10.84% | 8 | 66 | 0.45 | -0.46 | 0.02 | -0.26 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 227.50 | 9.50 | 10.00 | 11.60 | % | 9 | 0 | 0.45 | -0.51 | 0.02 | -0.26 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 230.00 | 10.70 | 11.30 | 13.40 | +1.40 | +11.67% | 6 | 28 | 0.44 | -0.55 | 0.02 | -0.26 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 232.50 | 11.90 | 12.80 | % | 0 | 0 | 0.44 | -0.60 | 0.02 | -0.25 | 5/5/2025 3:59:53 PM EST | |||
| 235.00 | 13.80 | 14.40 | 16.80 | -4.50 | -21.13% | 2 | 50 | 0.43 | -0.64 | 0.02 | -0.23 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 237.50 | 15.20 | 16.10 | % | 0 | 0 | 0.40 | -0.69 | 0.02 | -0.22 | 5/5/2025 3:59:53 PM EST | |||
| 240.00 | 17.30 | 17.90 | 25.50 | 0.00 | 0.00% | 0 | 16 | 0.43 | -0.73 | 0.02 | -0.20 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 245.00 | 20.80 | 22.10 | 30.10 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.80 | 0.01 | -0.17 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 250.00 | 25.00 | 26.20 | 34.40 | 0.00 | 0.00% | 0 | 15 | 0.55 | -0.85 | 0.01 | -0.14 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 255.00 | 28.50 | 31.70 | 51.60 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.90 | 0.01 | -0.11 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 260.00 | 33.30 | 36.00 | % | 0 | 0 | 0.57 | -0.93 | 0.01 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 265.00 | 38.10 | 41.50 | % | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 270.00 | 43.20 | 46.60 | % | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 275.00 | 48.30 | 51.60 | % | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 280.00 | 53.40 | 56.30 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 285.00 | 58.30 | 61.60 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 290.00 | 63.30 | 65.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 295.00 | 68.10 | 71.60 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 300.00 | 73.10 | 76.70 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 305.00 | 78.10 | 81.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |