Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $224.99 as of 5/27/2025 2:30:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 114.90 | 118.00 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 115.00 | 109.90 | 112.90 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 120.00 | 105.00 | 107.90 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 125.00 | 100.00 | 102.90 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 130.00 | 95.00 | 97.80 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 135.00 | 90.30 | 92.80 | 95.80 | 0.00 | 0.00% | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 1:58:54 PM EST |
| 140.00 | 85.40 | 88.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 145.00 | 80.40 | 82.80 | 89.80 | 0.00 | 0.00% | 0 | 3 | 1.57 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:54 PM EST |
| 150.00 | 75.00 | 77.80 | 80.60 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:58:54 PM EST |
| 155.00 | 70.50 | 73.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 160.00 | 65.60 | 67.80 | 68.80 | 0.00 | 0.00% | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:54 PM EST |
| 165.00 | 60.40 | 63.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 170.00 | 55.10 | 57.90 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 175.00 | 50.20 | 53.50 | 63.90 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:54 PM EST |
| 180.00 | 45.10 | 48.40 | 58.90 | 0.00 | 0.00% | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:54 PM EST |
| 185.00 | 40.10 | 43.90 | 53.50 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:54 PM EST |
| 190.00 | 35.10 | 37.90 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 195.00 | 30.20 | 33.00 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 200.00 | 26.60 | 28.50 | 26.14 | 0.00 | 0.00% | 0 | 53 | 0.66 | 1.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 202.50 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.04 | 5/27/2025 1:58:54 PM EST | |||||
| 205.00 | 21.80 | 23.80 | 29.70 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.98 | 0.00 | -0.06 | 5/19/2025 | 5/27/2025 1:58:54 PM EST |
| 207.50 | 17.90 | 20.30 | % | 0 | 0 | 0.46 | 0.96 | 0.01 | -0.07 | 5/27/2025 1:58:54 PM EST | |||
| 210.00 | 16.80 | 18.30 | 25.50 | 0.00 | 0.00% | 0 | 15 | 0.45 | 0.94 | 0.01 | -0.10 | 5/15/2025 | 5/27/2025 1:58:54 PM EST |
| 212.50 | 14.40 | 15.40 | % | 0 | 0 | 0.35 | 0.91 | 0.01 | -0.11 | 5/27/2025 1:58:54 PM EST | |||
| 215.00 | 12.30 | 12.70 | 18.50 | 0.00 | 0.00% | 0 | 17 | 0.28 | 0.88 | 0.02 | -0.14 | 5/14/2025 | 5/27/2025 1:58:54 PM EST |
| 217.50 | 10.20 | 10.50 | 9.30 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.83 | 0.02 | -0.16 | 5/22/2025 | 5/27/2025 1:58:54 PM EST |
| 220.00 | 8.20 | 8.50 | 12.80 | 0.00 | 0.00% | 0 | 26 | 0.27 | 0.77 | 0.03 | -0.18 | 5/21/2025 | 5/27/2025 1:58:54 PM EST |
| 222.50 | 6.40 | 6.60 | 14.47 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.69 | 0.04 | -0.19 | 5/20/2025 | 5/27/2025 1:58:54 PM EST |
| 225.00 | 4.80 | 5.10 | 4.90 | +0.03 | +0.62% | 6 | 63 | 0.26 | 0.60 | 0.04 | -0.20 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 227.50 | 3.50 | 3.70 | 3.70 | +0.09 | +2.50% | 97 | 26 | 0.26 | 0.49 | 0.04 | -0.20 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 230.00 | 2.45 | 2.65 | 2.58 | +0.08 | +3.20% | 11 | 85 | 0.26 | 0.39 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 232.50 | 1.65 | 1.80 | 1.92 | +0.15 | +8.48% | 8 | 24 | 0.25 | 0.30 | 0.04 | -0.17 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 235.00 | 1.05 | 1.20 | 1.17 | -0.09 | -7.15% | 206 | 94 | 0.26 | 0.22 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 237.50 | 0.60 | 0.80 | 0.80 | -0.33 | -29.21% | 33 | 14 | 0.27 | 0.15 | 0.02 | -0.12 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 240.00 | 0.35 | 0.45 | 0.47 | -0.12 | -20.34% | 11 | 134 | 0.26 | 0.10 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 242.50 | 0.20 | 0.30 | 0.45 | -0.60 | -57.15% | 1 | 5 | 0.27 | 0.07 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 245.00 | 0.10 | 0.30 | 0.29 | -0.01 | -3.34% | 2 | 62 | 0.27 | 0.04 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 247.50 | 0.10 | 0.25 | 0.10 | -0.50 | -83.34% | 35 | 7 | 0.58 | 0.02 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 250.00 | 0.00 | 1.65 | 0.18 | 0.00 | 0.00% | 0 | 1,243 | 0.55 | 0.01 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 1:58:54 PM EST |
| 252.50 | 0.00 | 2.25 | 0.91 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.01 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 1:58:54 PM EST |
| 255.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 323 | 0.45 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 1:58:54 PM EST |
| 260.00 | 0.00 | 0.55 | 0.33 | 0.00 | 0.00% | 0 | 48 | 0.53 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:54 PM EST |
| 265.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 45 | 0.57 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:54 PM EST |
| 270.00 | 0.00 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 1:58:54 PM EST |
| 275.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:54 PM EST |
| 280.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:58:54 PM EST |
| 285.00 | 0.00 | 1.30 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 290.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.77 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:54 PM EST |
| 295.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:58:54 PM EST |
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 305.00 | 0.00 | 1.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 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 | 1.10 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 115.00 | 0.00 | 1.10 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 120.00 | 0.00 | 0.90 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 130.00 | 0.00 | 0.90 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:54 PM EST |
| 140.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:54 PM EST |
| 145.00 | 0.00 | 1.10 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 150.00 | 0.00 | 1.10 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 155.00 | 0.00 | 1.30 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 160.00 | 0.00 | 0.70 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 165.00 | 0.00 | 0.70 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 170.00 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 175.00 | 0.00 | 0.55 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 180.00 | 0.00 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 24 | 0.92 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:58:54 PM EST |
| 185.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 26 | 1.06 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:58:54 PM EST |
| 190.00 | 0.00 | 1.80 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.90 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:54 PM EST |
| 195.00 | 0.00 | 0.95 | 0.16 | 0.00 | 0.00% | 0 | 2,529 | 0.68 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:54 PM EST |
| 200.00 | 0.05 | 1.40 | 0.11 | -0.12 | -52.18% | 46 | 48 | 0.68 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 202.50 | 0.10 | 0.60 | 0.17 | % | 6 | 0 | 0.64 | -0.01 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 1:58:54 PM EST | |
| 205.00 | 0.15 | 0.40 | 0.15 | -0.29 | -65.91% | 4 | 13 | 0.37 | -0.02 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 207.50 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 13 | 0.34 | -0.04 | 0.01 | -0.07 | 5/20/2025 | 5/27/2025 1:58:54 PM EST |
| 210.00 | 0.20 | 0.35 | 0.28 | -0.32 | -53.34% | 5 | 60 | 0.30 | -0.06 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 212.50 | 0.35 | 0.50 | 0.48 | -0.27 | -36.00% | 5 | 14 | 0.29 | -0.09 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 215.00 | 0.55 | 0.70 | 0.74 | -0.46 | -38.34% | 175 | 152 | 0.28 | -0.12 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 217.50 | 0.90 | 1.05 | 1.07 | -0.63 | -37.06% | 5 | 37 | 0.28 | -0.17 | 0.02 | -0.16 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 220.00 | 1.35 | 1.55 | 1.45 | -1.00 | -40.82% | 35 | 986 | 0.27 | -0.23 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 222.50 | 2.10 | 2.25 | 2.20 | -1.20 | -35.30% | 29 | 9 | 0.27 | -0.31 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 225.00 | 3.00 | 3.20 | 4.46 | 0.00 | 0.00% | 0 | 261 | 0.26 | -0.40 | 0.04 | -0.20 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 227.50 | 4.10 | 4.40 | 4.15 | -1.35 | -24.55% | 35 | 21 | 0.26 | -0.51 | 0.04 | -0.20 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 230.00 | 5.60 | 5.80 | 5.64 | -1.21 | -17.67% | 23 | 334 | 0.26 | -0.61 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 232.50 | 7.10 | 7.50 | 8.16 | 0.00 | 0.00% | 0 | 9 | 0.25 | -0.70 | 0.04 | -0.17 | 5/21/2025 | 5/27/2025 1:58:54 PM EST |
| 235.00 | 9.10 | 9.40 | 10.67 | 0.00 | 0.00% | 0 | 15 | 0.26 | -0.78 | 0.03 | -0.15 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 237.50 | 11.10 | 11.60 | 9.40 | 0.00 | 0.00% | 0 | 4 | 0.26 | -0.85 | 0.02 | -0.12 | 5/21/2025 | 5/27/2025 1:58:54 PM EST |
| 240.00 | 13.10 | 14.00 | 15.17 | 0.00 | 0.00% | 0 | 6 | 0.35 | -0.90 | 0.02 | -0.09 | 5/22/2025 | 5/27/2025 1:58:54 PM EST |
| 242.50 | 15.50 | 17.80 | % | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.06 | 5/27/2025 1:58:54 PM EST | |||
| 245.00 | 17.40 | 20.30 | 12.84 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.96 | 0.01 | -0.04 | 5/16/2025 | 5/27/2025 1:58:54 PM EST |
| 247.50 | 19.20 | 22.80 | % | 0 | 0 | 0.58 | -0.98 | 0.01 | -0.03 | 5/27/2025 1:58:54 PM EST | |||
| 250.00 | 22.40 | 25.20 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 5/27/2025 1:58:54 PM EST | |||
| 252.50 | 24.80 | 27.60 | 19.90 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.99 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 1:58:54 PM EST |
| 255.00 | 27.30 | 30.20 | 27.64 | 0.00 | 0.00% | 0 | 1 | 0.70 | -1.00 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 1:58:54 PM EST |
| 260.00 | 32.30 | 35.00 | 32.64 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:54 PM EST |
| 265.00 | 37.10 | 40.20 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 270.00 | 42.30 | 45.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 275.00 | 47.10 | 50.10 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 280.00 | 52.10 | 55.10 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 285.00 | 57.30 | 60.20 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 290.00 | 62.30 | 65.20 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 295.00 | 67.20 | 69.80 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 300.00 | 72.10 | 75.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 305.00 | 77.10 | 80.20 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST |