Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $210.47 as of 3/31/2025 2:48:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 96.00 | 99.80 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 115.00 | 91.00 | 94.85 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 120.00 | 86.05 | 89.60 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 125.00 | 81.05 | 84.90 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 130.00 | 76.10 | 79.95 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 135.00 | 71.10 | 74.95 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 140.00 | 66.15 | 69.70 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 145.00 | 61.25 | 65.10 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:58:49 PM EST | |||
| 150.00 | 56.30 | 59.80 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 3/31/2025 2:58:49 PM EST | |||
| 155.00 | 51.50 | 55.25 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 3/31/2025 2:58:49 PM EST | |||
| 160.00 | 46.50 | 50.30 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.03 | 3/31/2025 2:58:49 PM EST | |||
| 165.00 | 41.60 | 45.10 | % | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.04 | 3/31/2025 2:58:49 PM EST | |||
| 170.00 | 36.75 | 39.75 | % | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.05 | 3/31/2025 2:58:49 PM EST | |||
| 175.00 | 32.00 | 35.05 | % | 0 | 0 | 0.49 | 0.93 | 0.01 | -0.06 | 3/31/2025 2:58:49 PM EST | |||
| 180.00 | 27.30 | 30.40 | % | 0 | 0 | 0.43 | 0.91 | 0.01 | -0.07 | 3/31/2025 2:58:49 PM EST | |||
| 185.00 | 23.20 | 25.85 | % | 0 | 0 | 0.28 | 0.86 | 0.01 | -0.08 | 3/31/2025 2:58:49 PM EST | |||
| 190.00 | 19.80 | 21.15 | 24.35 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.81 | 0.01 | -0.09 | 3/28/2025 | 3/31/2025 2:58:49 PM EST |
| 195.00 | 16.00 | 16.90 | % | 0 | 0 | 0.32 | 0.74 | 0.02 | -0.10 | 3/31/2025 2:58:49 PM EST | |||
| 200.00 | 12.35 | 13.05 | % | 0 | 0 | 0.30 | 0.66 | 0.02 | -0.10 | 3/31/2025 2:58:49 PM EST | |||
| 205.00 | 9.25 | 10.55 | % | 0 | 0 | 0.29 | 0.56 | 0.02 | -0.10 | 3/31/2025 2:58:49 PM EST | |||
| 210.00 | 6.65 | 7.30 | 6.55 | % | 2 | 0 | 0.29 | 0.45 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 2:58:49 PM EST | |
| 215.00 | 4.65 | 5.15 | 5.98 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.35 | 0.02 | -0.09 | 3/28/2025 | 3/31/2025 2:58:49 PM EST |
| 220.00 | 2.99 | 3.50 | % | 0 | 0 | 0.28 | 0.27 | 0.02 | -0.08 | 3/31/2025 2:58:49 PM EST | |||
| 225.00 | 1.71 | 2.48 | 1.65 | -1.18 | -41.70% | 2 | 3 | 0.28 | 0.20 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 230.00 | 1.20 | 2.25 | % | 0 | 0 | 0.28 | 0.14 | 0.01 | -0.06 | 3/31/2025 2:58:49 PM EST | |||
| 235.00 | 0.52 | 2.82 | % | 0 | 0 | 0.31 | 0.10 | 0.01 | -0.05 | 3/31/2025 2:58:49 PM EST | |||
| 240.00 | 0.40 | 0.90 | % | 0 | 0 | 0.31 | 0.07 | 0.01 | -0.04 | 3/31/2025 2:58:49 PM EST | |||
| 245.00 | 0.08 | 1.26 | % | 0 | 0 | 0.39 | 0.05 | 0.00 | -0.02 | 3/31/2025 2:58:49 PM EST | |||
| 250.00 | 0.03 | 1.60 | % | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.02 | 3/31/2025 2:58:49 PM EST | |||
| 255.00 | 0.00 | 1.51 | % | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 3/31/2025 2:58:49 PM EST | |||
| 260.00 | 0.00 | 1.47 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 3/31/2025 2:58:49 PM EST | |||
| 265.00 | 0.00 | 1.43 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 270.00 | 0.00 | 1.43 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 275.00 | 0.00 | 1.43 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 280.00 | 0.00 | 1.42 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 285.00 | 0.00 | 1.39 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 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 | 1.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 120.00 | 0.00 | 1.36 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 125.00 | 0.00 | 1.36 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 130.00 | 0.00 | 1.37 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 135.00 | 0.00 | 1.39 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 140.00 | 0.00 | 1.41 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 145.00 | 0.00 | 1.44 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:58:49 PM EST | |||
| 150.00 | 0.00 | 1.47 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 3/31/2025 2:58:49 PM EST | |||
| 155.00 | 0.00 | 1.52 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.02 | 3/31/2025 2:58:49 PM EST | |||
| 160.00 | 0.07 | 1.59 | % | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.03 | 3/31/2025 2:58:49 PM EST | |||
| 165.00 | 0.13 | 1.68 | % | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.04 | 3/31/2025 2:58:49 PM EST | |||
| 170.00 | 0.41 | 1.03 | % | 0 | 0 | 0.38 | -0.05 | 0.00 | -0.05 | 3/31/2025 2:58:49 PM EST | |||
| 175.00 | 0.42 | 1.02 | % | 0 | 0 | 0.36 | -0.07 | 0.01 | -0.06 | 3/31/2025 2:58:49 PM EST | |||
| 180.00 | 0.66 | 1.51 | % | 0 | 0 | 0.39 | -0.09 | 0.01 | -0.07 | 3/31/2025 2:58:49 PM EST | |||
| 185.00 | 1.10 | 1.88 | % | 0 | 0 | 0.33 | -0.14 | 0.01 | -0.08 | 3/31/2025 2:58:49 PM EST | |||
| 190.00 | 1.54 | 2.65 | % | 0 | 0 | 0.31 | -0.19 | 0.01 | -0.09 | 3/31/2025 2:58:49 PM EST | |||
| 195.00 | 2.16 | 3.15 | 4.21 | % | 1 | 0 | 0.30 | -0.26 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 2:58:49 PM EST | |
| 200.00 | 4.10 | 4.70 | 7.00 | % | 25 | 0 | 0.30 | -0.34 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 2:58:49 PM EST | |
| 205.00 | 5.85 | 6.50 | % | 0 | 0 | 0.29 | -0.44 | 0.02 | -0.10 | 3/31/2025 2:58:49 PM EST | |||
| 210.00 | 8.25 | 8.90 | % | 0 | 0 | 0.29 | -0.55 | 0.02 | -0.10 | 3/31/2025 2:58:49 PM EST | |||
| 215.00 | 11.20 | 12.75 | % | 0 | 0 | 0.28 | -0.65 | 0.02 | -0.09 | 3/31/2025 2:58:49 PM EST | |||
| 220.00 | 14.65 | 16.25 | % | 0 | 0 | 0.27 | -0.73 | 0.02 | -0.08 | 3/31/2025 2:58:49 PM EST | |||
| 225.00 | 18.10 | 19.50 | % | 0 | 0 | 0.25 | -0.80 | 0.01 | -0.07 | 3/31/2025 2:58:49 PM EST | |||
| 230.00 | 22.60 | 24.05 | % | 0 | 0 | 0.38 | -0.86 | 0.01 | -0.06 | 3/31/2025 2:58:49 PM EST | |||
| 235.00 | 26.80 | 29.85 | % | 0 | 0 | 0.41 | -0.90 | 0.01 | -0.05 | 3/31/2025 2:58:49 PM EST | |||
| 240.00 | 31.65 | 34.55 | % | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.04 | 3/31/2025 2:58:49 PM EST | |||
| 245.00 | 36.20 | 39.60 | % | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.02 | 3/31/2025 2:58:49 PM EST | |||
| 250.00 | 40.60 | 44.55 | % | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.02 | 3/31/2025 2:58:49 PM EST | |||
| 255.00 | 45.75 | 49.60 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 3/31/2025 2:58:49 PM EST | |||
| 260.00 | 50.50 | 55.00 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 3/31/2025 2:58:49 PM EST | |||
| 265.00 | 55.50 | 60.00 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 270.00 | 60.50 | 65.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 275.00 | 65.50 | 70.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 280.00 | 70.50 | 75.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 285.00 | 75.50 | 80.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST |