Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $228.00 as of 5/28/2025 5:22:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 107.40 | 111.10 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 125.00 | 102.40 | 106.20 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 130.00 | 97.50 | 101.20 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 135.00 | 92.50 | 96.20 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 140.00 | 87.50 | 91.30 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 145.00 | 82.60 | 86.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 150.00 | 77.70 | 81.30 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 155.00 | 72.60 | 76.30 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 160.00 | 67.70 | 71.40 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 165.00 | 62.70 | 66.30 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 170.00 | 57.80 | 61.50 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 175.00 | 52.90 | 56.50 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 5/28/2025 3:59:57 PM EST | |||
| 180.00 | 47.90 | 51.60 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.03 | 5/28/2025 3:59:57 PM EST | |||
| 185.00 | 42.90 | 46.70 | % | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.04 | 5/28/2025 3:59:57 PM EST | |||
| 190.00 | 38.10 | 41.80 | % | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.04 | 5/28/2025 3:59:57 PM EST | |||
| 195.00 | 33.30 | 36.80 | % | 0 | 0 | 0.46 | 0.97 | 0.00 | -0.05 | 5/28/2025 3:59:57 PM EST | |||
| 200.00 | 28.90 | 32.20 | % | 0 | 0 | 0.40 | 0.93 | 0.01 | -0.07 | 5/28/2025 3:59:57 PM EST | |||
| 205.00 | 24.10 | 27.60 | % | 0 | 0 | 0.39 | 0.90 | 0.01 | -0.08 | 5/28/2025 3:59:57 PM EST | |||
| 210.00 | 20.70 | 21.80 | % | 0 | 0 | 0.29 | 0.85 | 0.01 | -0.09 | 5/28/2025 3:59:57 PM EST | |||
| 215.00 | 16.60 | 17.50 | % | 0 | 0 | 0.27 | 0.79 | 0.01 | -0.11 | 5/28/2025 3:59:57 PM EST | |||
| 220.00 | 12.60 | 13.70 | % | 0 | 0 | 0.26 | 0.71 | 0.02 | -0.12 | 5/28/2025 3:59:57 PM EST | |||
| 225.00 | 9.70 | 10.40 | 9.99 | % | 1 | 0 | 0.26 | 0.61 | 0.02 | -0.12 | 5/28/2025 | 5/28/2025 3:59:57 PM EST | |
| 230.00 | 6.90 | 7.60 | 7.80 | +1.10 | +16.42% | 1 | 3 | 0.26 | 0.51 | 0.02 | -0.12 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 235.00 | 4.80 | 5.40 | 4.90 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.40 | 0.02 | -0.11 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 240.00 | 3.20 | 3.60 | 2.75 | +0.05 | +1.86% | 1 | 2 | 0.25 | 0.30 | 0.02 | -0.10 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 245.00 | 2.00 | 2.40 | 2.30 | +0.20 | +9.53% | 1 | 2 | 0.25 | 0.22 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 250.00 | 1.20 | 1.60 | 1.55 | % | 2 | 0 | 0.25 | 0.15 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 3:59:57 PM EST | |
| 255.00 | 0.60 | 1.05 | % | 0 | 0 | 0.25 | 0.10 | 0.01 | -0.05 | 5/28/2025 3:59:57 PM EST | |||
| 260.00 | 0.25 | 1.90 | % | 0 | 0 | 0.28 | 0.06 | 0.01 | -0.04 | 5/28/2025 3:59:57 PM EST | |||
| 265.00 | 0.00 | 1.35 | % | 0 | 0 | 0.34 | 0.04 | 0.00 | -0.02 | 5/28/2025 3:59:57 PM EST | |||
| 270.00 | 0.00 | 2.30 | % | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 5/28/2025 3:59:57 PM EST | |||
| 275.00 | 0.00 | 2.25 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 5/28/2025 3:59:57 PM EST | |||
| 280.00 | 0.00 | 1.50 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 5/28/2025 3:59:57 PM EST | |||
| 285.00 | 0.00 | 1.45 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 290.00 | 0.00 | 1.45 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 295.00 | 0.00 | 1.40 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 300.00 | 0.00 | 0.50 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 305.00 | 0.00 | 1.60 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/28/2025 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 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 1.40 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 1.40 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 1.60 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.45 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 1.45 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.20 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 1.65 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 1.65 | 1.16 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 1.45 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 1.45 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 1.70 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 5/28/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 1.50 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.03 | 5/28/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 1.55 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.04 | 5/28/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 1.65 | % | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.04 | 5/28/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 1.10 | 0.80 | 0.00 | 0.00% | 0 | 10 | 0.51 | -0.03 | 0.00 | -0.05 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 200.00 | 0.50 | 0.85 | 0.60 | % | 1 | 0 | 0.30 | -0.07 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 3:59:57 PM EST | |
| 205.00 | 0.80 | 1.25 | 1.80 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.10 | 0.01 | -0.08 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 210.00 | 0.50 | 1.85 | 1.55 | % | 1 | 0 | 0.29 | -0.15 | 0.01 | -0.09 | 5/28/2025 | 5/28/2025 3:59:57 PM EST | |
| 215.00 | 2.45 | 2.80 | 3.00 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.21 | 0.01 | -0.11 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 220.00 | 3.50 | 3.90 | 3.83 | -0.92 | -19.37% | 1 | 2 | 0.27 | -0.29 | 0.02 | -0.12 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 225.00 | 5.20 | 5.90 | 5.63 | -1.19 | -17.45% | 1 | 4 | 0.27 | -0.39 | 0.02 | -0.12 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 230.00 | 7.40 | 8.10 | 8.61 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.49 | 0.02 | -0.12 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 235.00 | 10.20 | 11.60 | % | 0 | 0 | 0.27 | -0.60 | 0.02 | -0.11 | 5/28/2025 3:59:57 PM EST | |||
| 240.00 | 13.50 | 14.30 | % | 0 | 0 | 0.25 | -0.70 | 0.02 | -0.10 | 5/28/2025 3:59:57 PM EST | |||
| 245.00 | 17.10 | 18.50 | % | 0 | 0 | 0.25 | -0.78 | 0.02 | -0.08 | 5/28/2025 3:59:57 PM EST | |||
| 250.00 | 21.50 | 23.20 | % | 0 | 0 | 0.26 | -0.85 | 0.01 | -0.07 | 5/28/2025 3:59:57 PM EST | |||
| 255.00 | 24.70 | 28.30 | % | 0 | 0 | 0.39 | -0.90 | 0.01 | -0.05 | 5/28/2025 3:59:57 PM EST | |||
| 260.00 | 29.60 | 33.30 | % | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.04 | 5/28/2025 3:59:57 PM EST | |||
| 265.00 | 34.60 | 38.30 | % | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.02 | 5/28/2025 3:59:57 PM EST | |||
| 270.00 | 39.60 | 43.30 | % | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 5/28/2025 3:59:57 PM EST | |||
| 275.00 | 44.60 | 48.30 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 5/28/2025 3:59:57 PM EST | |||
| 280.00 | 49.60 | 53.30 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 5/28/2025 3:59:57 PM EST | |||
| 285.00 | 54.60 | 58.30 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 290.00 | 59.80 | 63.30 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 295.00 | 64.60 | 68.30 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 300.00 | 69.60 | 73.10 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 305.00 | 74.70 | 78.30 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST |