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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 104.30 | 107.80 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 125.00 | 99.10 | 102.80 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 130.00 | 94.20 | 97.90 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 135.00 | 89.20 | 92.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 140.00 | 84.30 | 88.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 145.00 | 79.50 | 83.10 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 150.00 | 74.60 | 78.10 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 155.00 | 69.50 | 73.20 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 160.00 | 64.60 | 68.20 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 165.00 | 59.90 | 63.00 | % | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 170.00 | 55.00 | 58.60 | % | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 175.00 | 50.00 | 53.80 | % | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 180.00 | 45.60 | 49.00 | % | 0 | 0 | 0.64 | 0.94 | 0.00 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 185.00 | 41.00 | 44.30 | % | 0 | 0 | 0.59 | 0.92 | 0.00 | -0.09 | 5/5/2025 3:59:53 PM EST | |||
| 190.00 | 35.90 | 39.50 | % | 0 | 0 | 0.56 | 0.89 | 0.01 | -0.10 | 5/5/2025 3:59:53 PM EST | |||
| 195.00 | 31.60 | 34.80 | % | 0 | 0 | 0.35 | 0.86 | 0.01 | -0.12 | 5/5/2025 3:59:53 PM EST | |||
| 200.00 | 27.60 | 30.90 | % | 0 | 0 | 0.40 | 0.83 | 0.01 | -0.13 | 5/5/2025 3:59:53 PM EST | |||
| 205.00 | 23.20 | 25.90 | % | 0 | 0 | 0.37 | 0.78 | 0.01 | -0.14 | 5/5/2025 3:59:53 PM EST | |||
| 210.00 | 20.70 | 21.60 | 15.33 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.74 | 0.01 | -0.14 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 215.00 | 17.30 | 18.10 | 12.38 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.68 | 0.01 | -0.15 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 220.00 | 14.10 | 15.80 | 14.44 | +0.29 | +2.05% | 6 | 6 | 0.37 | 0.62 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 225.00 | 11.10 | 11.70 | 10.00 | -0.10 | -0.99% | 3 | 6 | 0.36 | 0.54 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 230.00 | 8.60 | 10.30 | 7.30 | -1.90 | -20.66% | 2 | 6 | 0.36 | 0.47 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 235.00 | 6.50 | 7.20 | 6.00 | +1.85 | +44.58% | 3 | 17 | 0.35 | 0.39 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 240.00 | 4.80 | 5.20 | 5.00 | +0.14 | +2.89% | 5 | 3 | 0.34 | 0.32 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 245.00 | 3.30 | 3.80 | 3.25 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.25 | 0.01 | -0.10 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 250.00 | 2.30 | 2.80 | 1.90 | +0.25 | +15.16% | 2 | 1 | 0.33 | 0.19 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 255.00 | 1.50 | 2.00 | 1.60 | +0.70 | +77.78% | 5 | 10 | 0.32 | 0.13 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 260.00 | 1.00 | 2.05 | 0.75 | -0.25 | -25.00% | 1 | 6 | 0.35 | 0.10 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 265.00 | 0.00 | 1.30 | % | 0 | 0 | 0.39 | 0.07 | 0.01 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 270.00 | 0.10 | 1.90 | % | 0 | 0 | 0.45 | 0.05 | 0.00 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 275.00 | 0.00 | 1.75 | % | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 1.60 | % | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 285.00 | 0.00 | 1.55 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 1.50 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 295.00 | 0.00 | 1.45 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 300.00 | 0.05 | 1.40 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 305.00 | 0.00 | 1.45 | % | 0 | 0 | 0.61 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.55 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 1.60 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 1.60 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 1.65 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 1.65 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 1.65 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 1.70 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 1.75 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 1.80 | % | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 1.85 | % | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 1.00 | % | 0 | 0 | 0.56 | -0.04 | 0.00 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 175.00 | 0.40 | 1.15 | % | 0 | 0 | 0.49 | -0.05 | 0.00 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 180.00 | 0.95 | 1.40 | % | 0 | 0 | 0.49 | -0.06 | 0.00 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 185.00 | 1.15 | 1.75 | % | 0 | 0 | 0.48 | -0.08 | 0.00 | -0.09 | 5/5/2025 3:59:53 PM EST | |||
| 190.00 | 1.15 | 2.50 | % | 0 | 0 | 0.46 | -0.11 | 0.01 | -0.10 | 5/5/2025 3:59:53 PM EST | |||
| 195.00 | 1.85 | 2.85 | % | 0 | 0 | 0.44 | -0.14 | 0.01 | -0.12 | 5/5/2025 3:59:53 PM EST | |||
| 200.00 | 2.40 | 3.50 | % | 0 | 0 | 0.42 | -0.17 | 0.01 | -0.13 | 5/5/2025 3:59:53 PM EST | |||
| 205.00 | 3.60 | 4.10 | 4.39 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.22 | 0.01 | -0.14 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 210.00 | 4.70 | 5.30 | 4.95 | -0.50 | -9.18% | 1 | 5 | 0.40 | -0.26 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 215.00 | 5.30 | 6.70 | 6.65 | % | 1 | 0 | 0.39 | -0.32 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 220.00 | 8.00 | 8.50 | 9.70 | 0.00 | 0.00% | 0 | 10 | 0.38 | -0.38 | 0.01 | -0.15 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 225.00 | 10.00 | 10.60 | % | 0 | 0 | 0.37 | -0.46 | 0.01 | -0.15 | 5/5/2025 3:59:53 PM EST | |||
| 230.00 | 12.40 | 13.30 | 21.80 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.53 | 0.02 | -0.14 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 235.00 | 15.40 | 16.10 | % | 0 | 0 | 0.36 | -0.61 | 0.02 | -0.13 | 5/5/2025 3:59:53 PM EST | |||
| 240.00 | 18.30 | 19.40 | % | 0 | 0 | 0.35 | -0.68 | 0.01 | -0.12 | 5/5/2025 3:59:53 PM EST | |||
| 245.00 | 22.30 | 23.10 | % | 0 | 0 | 0.34 | -0.75 | 0.01 | -0.10 | 5/5/2025 3:59:53 PM EST | |||
| 250.00 | 25.80 | 27.10 | % | 0 | 0 | 0.33 | -0.81 | 0.01 | -0.09 | 5/5/2025 3:59:53 PM EST | |||
| 255.00 | 30.10 | 31.40 | % | 0 | 0 | 0.44 | -0.87 | 0.01 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 260.00 | 34.30 | 36.40 | % | 0 | 0 | 0.45 | -0.90 | 0.01 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 265.00 | 38.30 | 41.60 | % | 0 | 0 | 0.48 | -0.93 | 0.01 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 270.00 | 43.10 | 46.60 | % | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 275.00 | 48.40 | 51.60 | % | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 280.00 | 53.50 | 56.60 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 285.00 | 58.20 | 61.50 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 290.00 | 63.10 | 66.60 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 295.00 | 68.10 | 71.50 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 300.00 | 73.20 | 76.60 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 305.00 | 78.10 | 81.60 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |