Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $225.45 as of 5/9/2025 3:55:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 105.40 | 109.20 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 125.00 | 100.50 | 104.20 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 130.00 | 95.80 | 99.30 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 135.00 | 90.70 | 94.40 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 140.00 | 85.70 | 89.40 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 145.00 | 80.90 | 84.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 150.00 | 76.50 | 79.50 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 155.00 | 71.40 | 74.30 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 160.00 | 66.10 | 69.80 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 165.00 | 61.00 | 64.90 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 170.00 | 56.30 | 60.10 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 175.00 | 51.60 | 55.30 | % | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 180.00 | 46.70 | 50.50 | % | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.05 | 5/9/2025 3:59:57 PM EST | |||
| 185.00 | 42.10 | 45.90 | % | 0 | 0 | 0.52 | 0.93 | 0.00 | -0.06 | 5/9/2025 3:59:57 PM EST | |||
| 190.00 | 37.40 | 41.00 | % | 0 | 0 | 0.37 | 0.90 | 0.01 | -0.08 | 5/9/2025 3:59:57 PM EST | |||
| 195.00 | 33.10 | 36.90 | % | 0 | 0 | 0.40 | 0.87 | 0.01 | -0.09 | 5/9/2025 3:59:57 PM EST | |||
| 200.00 | 28.80 | 32.60 | % | 0 | 0 | 0.39 | 0.84 | 0.01 | -0.10 | 5/9/2025 3:59:57 PM EST | |||
| 205.00 | 25.00 | 28.60 | % | 0 | 0 | 0.39 | 0.79 | 0.01 | -0.11 | 5/9/2025 3:59:57 PM EST | |||
| 210.00 | 22.00 | 24.00 | % | 0 | 0 | 0.39 | 0.74 | 0.01 | -0.12 | 5/9/2025 3:59:57 PM EST | |||
| 215.00 | 18.80 | 20.60 | % | 0 | 0 | 0.39 | 0.69 | 0.01 | -0.13 | 5/9/2025 3:59:57 PM EST | |||
| 220.00 | 15.60 | 16.80 | % | 0 | 0 | 0.37 | 0.63 | 0.01 | -0.13 | 5/9/2025 3:59:57 PM EST | |||
| 225.00 | 12.60 | 13.80 | 13.00 | % | 5 | 0 | 0.36 | 0.56 | 0.01 | -0.13 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 230.00 | 10.10 | 11.30 | 10.60 | 0.00 | 0.00% | 4 | 0 | 0.36 | 0.49 | 0.01 | -0.13 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 235.00 | 8.00 | 8.90 | 8.70 | % | 9 | 0 | 0.35 | 0.42 | 0.01 | -0.12 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 240.00 | 5.80 | 7.40 | 7.10 | % | 1 | 0 | 0.35 | 0.36 | 0.01 | -0.11 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 245.00 | 4.50 | 6.00 | % | 0 | 0 | 0.35 | 0.29 | 0.01 | -0.10 | 5/9/2025 3:59:57 PM EST | |||
| 250.00 | 3.20 | 4.00 | % | 0 | 0 | 0.33 | 0.23 | 0.01 | -0.09 | 5/9/2025 3:59:57 PM EST | |||
| 255.00 | 2.30 | 2.95 | 2.51 | % | 1 | 0 | 0.33 | 0.18 | 0.01 | -0.08 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 260.00 | 1.55 | 2.40 | % | 0 | 0 | 0.33 | 0.14 | 0.01 | -0.06 | 5/9/2025 3:59:57 PM EST | |||
| 265.00 | 0.00 | 3.10 | % | 0 | 0 | 0.33 | 0.11 | 0.01 | -0.05 | 5/9/2025 3:59:57 PM EST | |||
| 270.00 | 0.00 | 1.55 | % | 0 | 0 | 0.36 | 0.08 | 0.01 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 275.00 | 0.00 | 2.35 | % | 0 | 0 | 0.41 | 0.06 | 0.00 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 280.00 | 0.00 | 2.55 | % | 0 | 0 | 0.47 | 0.04 | 0.00 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 285.00 | 0.00 | 2.40 | % | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 290.00 | 0.00 | 2.35 | % | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 295.00 | 0.00 | 2.25 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 300.00 | 0.00 | 2.20 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 305.00 | 0.00 | 2.20 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 5/9/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.20 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.25 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.25 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.30 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.40 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.45 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.60 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.70 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 1.10 | % | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 1.90 | % | 0 | 0 | 0.50 | -0.05 | 0.00 | -0.05 | 5/9/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.00 | 1.60 | 0.00 | 0.00% | 0 | 21 | 0.47 | -0.07 | 0.00 | -0.06 | 5/8/2025 | 5/9/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 2.55 | % | 0 | 0 | 0.33 | -0.10 | 0.01 | -0.08 | 5/9/2025 3:59:57 PM EST | |||
| 195.00 | 1.90 | 3.30 | % | 0 | 0 | 0.42 | -0.13 | 0.01 | -0.09 | 5/9/2025 3:59:57 PM EST | |||
| 200.00 | 2.50 | 4.20 | % | 0 | 0 | 0.40 | -0.16 | 0.01 | -0.10 | 5/9/2025 3:59:57 PM EST | |||
| 205.00 | 2.10 | 4.50 | % | 0 | 0 | 0.35 | -0.21 | 0.01 | -0.11 | 5/9/2025 3:59:57 PM EST | |||
| 210.00 | 4.80 | 5.50 | 5.54 | % | 30 | 0 | 0.37 | -0.26 | 0.01 | -0.12 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 215.00 | 6.10 | 7.10 | % | 0 | 0 | 0.37 | -0.31 | 0.01 | -0.13 | 5/9/2025 3:59:57 PM EST | |||
| 220.00 | 7.90 | 8.80 | 8.54 | % | 30 | 0 | 0.36 | -0.37 | 0.01 | -0.13 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 225.00 | 10.00 | 10.90 | 10.80 | % | 1 | 0 | 0.35 | -0.44 | 0.01 | -0.13 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 230.00 | 12.30 | 13.70 | 12.80 | -0.36 | -2.74% | 3 | 1 | 0.35 | -0.51 | 0.01 | -0.13 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 235.00 | 14.80 | 16.40 | 16.00 | % | 5 | 0 | 0.34 | -0.58 | 0.01 | -0.12 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 240.00 | 17.90 | 20.30 | 19.08 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.64 | 0.01 | -0.11 | 5/8/2025 | 5/9/2025 3:59:57 PM EST |
| 245.00 | 21.50 | 24.30 | % | 0 | 0 | 0.35 | -0.71 | 0.01 | -0.10 | 5/9/2025 3:59:57 PM EST | |||
| 250.00 | 25.00 | 27.10 | % | 0 | 0 | 0.32 | -0.77 | 0.01 | -0.09 | 5/9/2025 3:59:57 PM EST | |||
| 255.00 | 28.40 | 32.00 | % | 0 | 0 | 0.32 | -0.82 | 0.01 | -0.08 | 5/9/2025 3:59:57 PM EST | |||
| 260.00 | 32.70 | 36.50 | % | 0 | 0 | 0.32 | -0.86 | 0.01 | -0.06 | 5/9/2025 3:59:57 PM EST | |||
| 265.00 | 37.30 | 41.00 | % | 0 | 0 | 0.41 | -0.89 | 0.01 | -0.05 | 5/9/2025 3:59:57 PM EST | |||
| 270.00 | 42.10 | 45.70 | % | 0 | 0 | 0.47 | -0.92 | 0.01 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 275.00 | 46.80 | 50.50 | % | 0 | 0 | 0.48 | -0.94 | 0.00 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 280.00 | 51.70 | 55.40 | % | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 285.00 | 56.70 | 60.40 | % | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 290.00 | 61.70 | 65.60 | % | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 295.00 | 66.70 | 70.40 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 300.00 | 71.70 | 75.40 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 305.00 | 76.70 | 80.40 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 5/9/2025 3:59:57 PM EST |