Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $234.00 as of 6/13/2025 4:02:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 108.80 | 112.50 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 125.00 | 104.00 | 107.60 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 130.00 | 99.00 | 102.60 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 135.00 | 93.90 | 97.60 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 140.00 | 89.00 | 92.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 145.00 | 84.00 | 87.70 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 150.00 | 79.00 | 82.70 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 155.00 | 74.10 | 77.80 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 160.00 | 69.10 | 72.80 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 165.00 | 64.10 | 67.90 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 170.00 | 59.20 | 62.90 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:48 PM EST | |||
| 175.00 | 54.50 | 58.00 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 6/13/2025 3:59:48 PM EST | |||
| 180.00 | 49.50 | 53.20 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 6/13/2025 3:59:48 PM EST | |||
| 185.00 | 44.50 | 48.30 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.03 | 6/13/2025 3:59:48 PM EST | |||
| 190.00 | 39.70 | 43.40 | % | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.04 | 6/13/2025 3:59:48 PM EST | |||
| 195.00 | 35.00 | 38.70 | % | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.05 | 6/13/2025 3:59:48 PM EST | |||
| 200.00 | 30.20 | 34.00 | % | 0 | 0 | 0.46 | 0.93 | 0.01 | -0.06 | 6/13/2025 3:59:48 PM EST | |||
| 205.00 | 27.10 | 28.20 | % | 0 | 0 | 0.41 | 0.89 | 0.01 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 210.00 | 22.60 | 23.90 | % | 0 | 0 | 0.39 | 0.85 | 0.01 | -0.10 | 6/13/2025 3:59:48 PM EST | |||
| 215.00 | 18.60 | 19.80 | % | 0 | 0 | 0.27 | 0.79 | 0.01 | -0.11 | 6/13/2025 3:59:48 PM EST | |||
| 220.00 | 14.80 | 15.80 | % | 0 | 0 | 0.27 | 0.72 | 0.02 | -0.11 | 6/13/2025 3:59:48 PM EST | |||
| 225.00 | 11.60 | 12.40 | % | 0 | 0 | 0.27 | 0.64 | 0.02 | -0.12 | 6/13/2025 3:59:48 PM EST | |||
| 230.00 | 8.50 | 9.40 | 10.70 | -1.30 | -10.84% | 2 | 7 | 0.26 | 0.55 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 235.00 | 6.10 | 6.90 | 8.85 | -0.68 | -7.14% | 2 | 1 | 0.26 | 0.45 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 240.00 | 4.20 | 4.90 | 6.30 | % | 1 | 0 | 0.25 | 0.35 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 245.00 | 2.70 | 4.40 | 4.80 | % | 1 | 0 | 0.27 | 0.27 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 250.00 | 1.70 | 2.40 | % | 0 | 0 | 0.24 | 0.20 | 0.01 | -0.07 | 6/13/2025 3:59:48 PM EST | |||
| 255.00 | 0.00 | 3.40 | 1.76 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.14 | 0.01 | -0.05 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 260.00 | 0.00 | 2.90 | % | 0 | 0 | 0.35 | 0.09 | 0.01 | -0.04 | 6/13/2025 3:59:48 PM EST | |||
| 265.00 | 0.00 | 2.85 | % | 0 | 0 | 0.35 | 0.07 | 0.01 | -0.03 | 6/13/2025 3:59:48 PM EST | |||
| 270.00 | 0.00 | 2.45 | % | 0 | 0 | 0.42 | 0.04 | 0.00 | -0.02 | 6/13/2025 3:59:48 PM EST | |||
| 275.00 | 0.00 | 1.15 | 1.10 | +0.38 | +52.78% | 1 | 1 | 0.45 | 0.03 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 280.00 | 0.00 | 2.25 | % | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 6/13/2025 3:59:48 PM EST | |||
| 285.00 | 0.00 | 2.25 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:48 PM EST | |||
| 290.00 | 0.00 | 2.20 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 295.00 | 0.00 | 2.20 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 300.00 | 0.00 | 2.15 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 305.00 | 0.00 | 2.15 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 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 | 2.15 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 140.00 | 0.00 | 1.55 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 1.55 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 150.00 | 0.00 | 0.50 | 0.98 | -0.10 | -9.26% | 1 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 2.20 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 165.00 | 0.00 | 2.20 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 170.00 | 0.00 | 2.25 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:48 PM EST | |||
| 175.00 | 0.00 | 2.25 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 6/13/2025 3:59:48 PM EST | |||
| 180.00 | 0.00 | 2.30 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.03 | 6/13/2025 3:59:48 PM EST | |||
| 185.00 | 0.00 | 2.40 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.03 | 6/13/2025 3:59:48 PM EST | |||
| 190.00 | 0.00 | 1.70 | % | 0 | 0 | 0.47 | -0.03 | 0.00 | -0.04 | 6/13/2025 3:59:48 PM EST | |||
| 195.00 | 0.00 | 2.00 | % | 0 | 0 | 0.48 | -0.04 | 0.00 | -0.05 | 6/13/2025 3:59:48 PM EST | |||
| 200.00 | 0.00 | 2.85 | % | 0 | 0 | 0.39 | -0.07 | 0.01 | -0.06 | 6/13/2025 3:59:48 PM EST | |||
| 205.00 | 1.15 | 1.75 | % | 0 | 0 | 0.29 | -0.11 | 0.01 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 210.00 | 1.75 | 2.25 | 1.70 | % | 1 | 0 | 0.29 | -0.15 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 215.00 | 2.15 | 3.20 | 2.00 | % | 20 | 0 | 0.28 | -0.21 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 3:59:48 PM EST | |
| 220.00 | 3.60 | 4.50 | % | 0 | 0 | 0.28 | -0.28 | 0.02 | -0.11 | 6/13/2025 3:59:48 PM EST | |||
| 225.00 | 5.30 | 6.00 | % | 0 | 0 | 0.28 | -0.36 | 0.02 | -0.12 | 6/13/2025 3:59:48 PM EST | |||
| 230.00 | 7.30 | 8.10 | 5.59 | 0.00 | 0.00% | 0 | 11 | 0.27 | -0.45 | 0.02 | -0.12 | 6/10/2025 | 6/13/2025 3:59:48 PM EST |
| 235.00 | 9.80 | 10.60 | 7.50 | +0.16 | +2.18% | 3 | 5 | 0.26 | -0.55 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 240.00 | 12.80 | 13.70 | % | 0 | 0 | 0.26 | -0.65 | 0.02 | -0.10 | 6/13/2025 3:59:48 PM EST | |||
| 245.00 | 16.50 | 17.30 | % | 0 | 0 | 0.34 | -0.73 | 0.02 | -0.09 | 6/13/2025 3:59:48 PM EST | |||
| 250.00 | 20.40 | 21.30 | % | 0 | 0 | 0.34 | -0.80 | 0.01 | -0.07 | 6/13/2025 3:59:48 PM EST | |||
| 255.00 | 23.60 | 27.30 | % | 0 | 0 | 0.34 | -0.86 | 0.01 | -0.05 | 6/13/2025 3:59:48 PM EST | |||
| 260.00 | 28.30 | 32.10 | % | 0 | 0 | 0.38 | -0.91 | 0.01 | -0.04 | 6/13/2025 3:59:48 PM EST | |||
| 265.00 | 33.20 | 36.90 | % | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.03 | 6/13/2025 3:59:48 PM EST | |||
| 270.00 | 38.20 | 41.90 | % | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.02 | 6/13/2025 3:59:48 PM EST | |||
| 275.00 | 43.20 | 46.90 | % | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 6/13/2025 3:59:48 PM EST | |||
| 280.00 | 48.20 | 51.80 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:48 PM EST | |||
| 285.00 | 53.20 | 56.60 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:48 PM EST | |||
| 290.00 | 58.10 | 61.90 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 295.00 | 63.20 | 66.80 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 300.00 | 68.10 | 71.90 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 305.00 | 73.20 | 76.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST |