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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 154.00 | 157.40 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 149.50 | 152.40 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 144.60 | 147.40 | 82.45 | 0.00 | 0.00% | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/21/2024 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 139.60 | 142.40 | 77.77 | 0.00 | 0.00% | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/21/2024 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 133.90 | 137.50 | 85.69 | 0.00 | 0.00% | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 129.50 | 132.60 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 100.00 | 124.10 | 127.60 | 68.22 | 0.00 | 0.00% | 0 | 5 | 1.50 | 1.00 | 0.00 | 0.00 | 6/3/2024 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 119.80 | 122.60 | 63.05 | 0.00 | 0.00% | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 115.00 | 117.10 | 50.80 | 0.00 | 0.00% | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/1/2024 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 110.00 | 112.70 | 68.71 | 0.00 | 0.00% | 0 | 9 | 1.19 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 5/5/2025 3:59:53 PM EST |
| 120.00 | 105.10 | 107.10 | 92.90 | 0.00 | 0.00% | 0 | 23 | 0.99 | 1.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 100.00 | 102.70 | 67.17 | 0.00 | 0.00% | 0 | 4 | 1.10 | 1.00 | 0.00 | -0.01 | 12/2/2024 | 5/5/2025 3:59:53 PM EST |
| 130.00 | 95.20 | 97.90 | 25.55 | 0.00 | 0.00% | 0 | 5 | 1.04 | 1.00 | 0.00 | -0.02 | 8/5/2024 | 5/5/2025 3:59:53 PM EST |
| 135.00 | 90.10 | 92.30 | 90.75 | 0.00 | 0.00% | 0 | 37 | 0.93 | 1.00 | 0.00 | -0.02 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 140.00 | 85.20 | 88.00 | 74.85 | 0.00 | 0.00% | 0 | 16 | 0.95 | 0.99 | 0.00 | -0.02 | 4/16/2025 | 5/5/2025 3:59:53 PM EST |
| 145.00 | 80.10 | 82.70 | 61.15 | 0.00 | 0.00% | 0 | 86 | 0.90 | 0.99 | 0.00 | -0.03 | 2/7/2025 | 5/5/2025 3:59:53 PM EST |
| 150.00 | 75.30 | 77.80 | 79.65 | 0.00 | 0.00% | 0 | 55 | 0.84 | 0.99 | 0.00 | -0.03 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 155.00 | 70.20 | 72.80 | 57.80 | 0.00 | 0.00% | 0 | 196 | 0.82 | 0.98 | 0.00 | -0.04 | 4/22/2025 | 5/5/2025 3:59:53 PM EST |
| 160.00 | 65.40 | 67.70 | 55.40 | 0.00 | 0.00% | 0 | 190 | 0.74 | 0.97 | 0.00 | -0.05 | 4/14/2025 | 5/5/2025 3:59:53 PM EST |
| 165.00 | 60.80 | 63.10 | 53.95 | 0.00 | 0.00% | 0 | 300 | 0.69 | 0.96 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 170.00 | 56.00 | 58.00 | 52.60 | 0.00 | 0.00% | 0 | 228 | 0.67 | 0.95 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 175.00 | 51.70 | 52.80 | 49.10 | 0.00 | 0.00% | 0 | 113 | 0.63 | 0.93 | 0.00 | -0.08 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 180.00 | 47.10 | 49.10 | 47.60 | +3.60 | +8.19% | 3 | 447 | 0.46 | 0.92 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 185.00 | 42.00 | 43.50 | 39.00 | +5.55 | +16.60% | 4 | 413 | 0.43 | 0.90 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 190.00 | 38.10 | 38.80 | 37.70 | +1.42 | +3.92% | 1 | 1,215 | 0.43 | 0.88 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 195.00 | 33.90 | 34.30 | 31.20 | -1.85 | -5.60% | 9 | 719 | 0.43 | 0.85 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 200.00 | 29.60 | 30.10 | 29.30 | +1.52 | +5.48% | 105 | 1,341 | 0.41 | 0.82 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 210.00 | 21.80 | 22.20 | 20.10 | -1.17 | -5.51% | 3 | 1,396 | 0.38 | 0.73 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 220.00 | 15.00 | 15.30 | 14.80 | +3.40 | +29.83% | 249 | 1,835 | 0.37 | 0.62 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 230.00 | 9.50 | 9.80 | 9.70 | +2.37 | +32.34% | 96 | 1,453 | 0.35 | 0.48 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 240.00 | 5.50 | 5.80 | 5.80 | +1.80 | +45.00% | 69 | 1,484 | 0.33 | 0.33 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 250.00 | 2.90 | 3.10 | 2.95 | +0.85 | +40.48% | 73 | 1,049 | 0.32 | 0.21 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 260.00 | 1.30 | 1.60 | 1.55 | +0.32 | +26.02% | 18 | 867 | 0.31 | 0.12 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 270.00 | 0.50 | 0.70 | 0.69 | +0.29 | +72.50% | 2 | 145 | 0.30 | 0.06 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 280.00 | 0.10 | 0.40 | 0.30 | -0.26 | -46.43% | 7 | 107 | 0.30 | 0.03 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 290.00 | 0.05 | 0.50 | 0.25 | -0.28 | -52.83% | 5 | 331 | 0.36 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 300.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 496 | 0.46 | 0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 310.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.48 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.45 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.45 | 0.90 | 0.00 | 0.00% | 0 | 6 | 1.50 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.42 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.40 | 0.76 | 0.00 | 0.00% | 0 | 22 | 1.32 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.45 | 3.49 | 0.00 | 0.00% | 0 | 8 | 1.27 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.45 | 3.57 | 0.00 | 0.00% | 0 | 64 | 1.20 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.45 | 0.32 | 0.00 | 0.00% | 0 | 220 | 1.13 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.45 | 0.85 | 0.00 | 0.00% | 0 | 343 | 1.07 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 287 | 1.09 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 671 | 1.04 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.50 | 0.77 | 0.00 | 0.00% | 0 | 915 | 0.92 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.70 | 1.10 | 0.00 | 0.00% | 0 | 1,113 | 0.92 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.80 | 0.54 | 0.00 | 0.00% | 0 | 481 | 0.88 | 0.00 | 0.00 | -0.02 | 3/11/2025 | 5/5/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.95 | 1.05 | 0.00 | 0.00% | 0 | 890 | 0.86 | 0.00 | 0.00 | -0.02 | 4/10/2025 | 5/5/2025 3:59:53 PM EST |
| 140.00 | 0.05 | 0.95 | 1.10 | 0.00 | 0.00% | 0 | 329 | 0.67 | -0.01 | 0.00 | -0.02 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 145.00 | 0.10 | 1.00 | 0.86 | 0.00 | 0.00% | 0 | 550 | 0.65 | -0.01 | 0.00 | -0.03 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 1.15 | 0.60 | 0.00 | 0.00% | 0 | 419 | 0.74 | -0.01 | 0.00 | -0.03 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 155.00 | 0.05 | 1.25 | 0.83 | 0.00 | 0.00% | 0 | 839 | 0.56 | -0.02 | 0.00 | -0.04 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 160.00 | 0.25 | 1.15 | 1.05 | 0.00 | 0.00% | 0 | 386 | 0.56 | -0.03 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 165.00 | 0.40 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 1,180 | 0.53 | -0.04 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 170.00 | 0.75 | 1.05 | 1.00 | +0.03 | +3.10% | 1 | 3,162 | 0.51 | -0.05 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 175.00 | 0.90 | 1.25 | 1.20 | 0.00 | 0.00% | 0 | 3,014 | 0.49 | -0.07 | 0.00 | -0.08 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 180.00 | 1.20 | 1.50 | 1.43 | 0.00 | 0.00% | 0 | 1,177 | 0.47 | -0.08 | 0.00 | -0.08 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 185.00 | 1.55 | 1.85 | 1.70 | -0.67 | -28.27% | 19 | 3,698 | 0.46 | -0.10 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 190.00 | 2.00 | 2.30 | 2.12 | -0.18 | -7.83% | 6 | 994 | 0.44 | -0.12 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 195.00 | 2.45 | 2.85 | 2.46 | -0.66 | -21.16% | 5 | 744 | 0.42 | -0.15 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 200.00 | 3.20 | 3.60 | 4.00 | -0.50 | -11.12% | 1 | 721 | 0.41 | -0.18 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 210.00 | 5.40 | 5.60 | 5.46 | -1.00 | -15.48% | 101 | 547 | 0.39 | -0.27 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 220.00 | 8.50 | 8.80 | 8.84 | -2.49 | -21.98% | 135 | 256 | 0.37 | -0.38 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 230.00 | 13.00 | 13.40 | 14.30 | -2.80 | -16.38% | 1 | 376 | 0.36 | -0.52 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 240.00 | 18.90 | 19.50 | 22.90 | 0.00 | 0.00% | 0 | 65 | 0.34 | -0.67 | 0.01 | -0.11 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 250.00 | 26.10 | 27.20 | 40.37 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.79 | 0.01 | -0.09 | 3/21/2025 | 5/5/2025 3:59:53 PM EST |
| 260.00 | 34.20 | 36.50 | 49.20 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.88 | 0.01 | -0.06 | 3/28/2025 | 5/5/2025 3:59:53 PM EST |
| 270.00 | 43.20 | 45.80 | % | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 280.00 | 53.70 | 55.50 | % | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 290.00 | 63.70 | 65.90 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 300.00 | 73.30 | 75.70 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 310.00 | 83.10 | 85.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |