Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $224.99 as of 5/27/2025 3:41:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 120.00 | 123.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 110.00 | 115.00 | 118.70 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 115.00 | 110.50 | 113.70 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 120.00 | 105.30 | 108.70 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 125.00 | 100.20 | 103.70 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 130.00 | 95.40 | 98.60 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 135.00 | 90.30 | 93.80 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 140.00 | 85.40 | 88.90 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 145.00 | 80.50 | 83.90 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 150.00 | 75.50 | 79.10 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 155.00 | 70.80 | 74.10 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 5/27/2025 2:58:49 PM EST | |||
| 160.00 | 65.50 | 69.20 | 80.90 | 0.00 | 0.00% | 0 | 1 | 0.64 | 1.00 | 0.00 | -0.02 | 5/16/2025 | 5/27/2025 2:58:49 PM EST |
| 165.00 | 60.60 | 63.80 | % | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.03 | 5/27/2025 2:58:49 PM EST | |||
| 170.00 | 55.80 | 59.40 | 55.20 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.98 | 0.00 | -0.04 | 5/5/2025 | 5/27/2025 2:58:49 PM EST |
| 175.00 | 50.80 | 54.50 | 43.48 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.97 | 0.00 | -0.04 | 5/2/2025 | 5/27/2025 2:58:49 PM EST |
| 180.00 | 46.00 | 49.50 | % | 0 | 0 | 0.44 | 0.96 | 0.00 | -0.05 | 5/27/2025 2:58:49 PM EST | |||
| 185.00 | 41.10 | 44.60 | % | 0 | 0 | 0.43 | 0.95 | 0.00 | -0.05 | 5/27/2025 2:58:49 PM EST | |||
| 190.00 | 36.70 | 39.90 | % | 0 | 0 | 0.38 | 0.94 | 0.00 | -0.06 | 5/27/2025 2:58:49 PM EST | |||
| 195.00 | 31.70 | 35.30 | 45.90 | 0.00 | 0.00% | 0 | 8 | 0.34 | 0.92 | 0.01 | -0.06 | 5/16/2025 | 5/27/2025 2:58:49 PM EST |
| 200.00 | 28.80 | 29.40 | 29.48 | 0.00 | 0.00% | 0 | 158 | 0.29 | 0.89 | 0.01 | -0.07 | 5/22/2025 | 5/27/2025 2:58:49 PM EST |
| 210.00 | 20.40 | 21.00 | 21.28 | 0.00 | 0.00% | 0 | 42 | 0.28 | 0.80 | 0.01 | -0.09 | 5/22/2025 | 5/27/2025 2:58:49 PM EST |
| 220.00 | 13.20 | 13.90 | 13.80 | +0.15 | +1.10% | 2 | 132 | 0.27 | 0.66 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 230.00 | 7.70 | 8.20 | 8.07 | -0.13 | -1.59% | 28 | 1,215 | 0.26 | 0.49 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 240.00 | 3.90 | 4.40 | 4.10 | -0.24 | -5.53% | 345 | 797 | 0.25 | 0.32 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 250.00 | 1.65 | 2.30 | 1.95 | -0.29 | -12.95% | 61 | 265 | 0.25 | 0.18 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 260.00 | 0.65 | 1.05 | 0.90 | -0.20 | -18.19% | 6 | 218 | 0.25 | 0.09 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 270.00 | 0.15 | 0.70 | 0.40 | -0.11 | -21.57% | 3 | 459 | 0.25 | 0.05 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 280.00 | 0.05 | 2.30 | 0.50 | 0.00 | 0.00% | 0 | 59 | 0.28 | 0.02 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 2:58:49 PM EST |
| 290.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 61 | 0.33 | 0.01 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:49 PM EST |
| 300.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 55 | 0.35 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 310.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 12 | 0.39 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:49 PM EST |
| 320.00 | 0.00 | 1.30 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 330.00 | 0.00 | 1.30 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 340.00 | 0.00 | 1.30 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 110.00 | 0.00 | 1.30 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 115.00 | 0.00 | 1.30 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 125.00 | 0.00 | 2.20 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 135.00 | 0.00 | 2.20 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 140.00 | 0.00 | 2.20 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:58:49 PM EST |
| 145.00 | 0.00 | 1.40 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 150.00 | 0.00 | 2.25 | 0.79 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.00 | 0.00 | -0.01 | 5/6/2025 | 5/27/2025 2:58:49 PM EST |
| 155.00 | 0.00 | 2.30 | 1.15 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.00 | 0.00 | -0.02 | 5/2/2025 | 5/27/2025 2:58:49 PM EST |
| 160.00 | 0.00 | 1.45 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | -0.02 | 5/6/2025 | 5/27/2025 2:58:49 PM EST |
| 165.00 | 0.20 | 2.40 | 1.10 | 0.00 | 0.00% | 0 | 43 | 0.54 | -0.01 | 0.00 | -0.03 | 5/6/2025 | 5/27/2025 2:58:49 PM EST |
| 170.00 | 0.00 | 1.55 | 0.85 | 0.00 | 0.00% | 0 | 12 | 0.39 | -0.02 | 0.00 | -0.04 | 5/12/2025 | 5/27/2025 2:58:49 PM EST |
| 175.00 | 0.15 | 1.65 | 0.50 | 0.00 | 0.00% | 0 | 19 | 0.38 | -0.03 | 0.00 | -0.04 | 5/22/2025 | 5/27/2025 2:58:49 PM EST |
| 180.00 | 0.30 | 2.30 | 0.50 | -0.05 | -9.10% | 4 | 41 | 0.36 | -0.04 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 185.00 | 0.00 | 2.75 | 0.77 | 0.00 | 0.00% | 0 | 6,640 | 0.35 | -0.05 | 0.00 | -0.05 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 190.00 | 0.70 | 0.90 | 1.15 | 0.00 | 0.00% | 0 | 102 | 0.33 | -0.06 | 0.00 | -0.06 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 195.00 | 0.00 | 1.25 | 1.25 | 0.00 | 0.00% | 0 | 93 | 0.31 | -0.08 | 0.01 | -0.06 | 5/21/2025 | 5/27/2025 2:58:49 PM EST |
| 200.00 | 1.40 | 1.70 | 1.55 | -0.42 | -21.32% | 4 | 143 | 0.30 | -0.11 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 210.00 | 2.90 | 3.20 | 3.20 | -0.65 | -16.89% | 7 | 506 | 0.28 | -0.20 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 220.00 | 5.60 | 5.90 | 5.80 | -1.00 | -14.71% | 30 | 275 | 0.27 | -0.34 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 230.00 | 10.10 | 10.30 | 10.50 | -1.00 | -8.70% | 22 | 266 | 0.26 | -0.51 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 240.00 | 16.30 | 16.90 | 17.85 | 0.00 | 0.00% | 0 | 69 | 0.26 | -0.68 | 0.02 | -0.08 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 250.00 | 24.10 | 26.60 | 25.70 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.82 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 260.00 | 32.80 | 35.90 | 30.78 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.91 | 0.01 | -0.04 | 5/15/2025 | 5/27/2025 2:58:49 PM EST |
| 270.00 | 42.20 | 45.70 | % | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.02 | 5/27/2025 2:58:49 PM EST | |||
| 280.00 | 52.10 | 55.80 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 290.00 | 62.10 | 65.80 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 300.00 | 72.10 | 75.80 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 310.00 | 82.10 | 85.80 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 320.00 | 92.10 | 95.80 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 330.00 | 102.10 | 105.80 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 340.00 | 112.10 | 115.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST |