Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $238.37 as of 6/20/2025 9:33:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 137.10 | 140.80 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 105.00 | 132.10 | 135.70 | 111.00 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 6/20/2025 4:00:03 PM EST |
| 110.00 | 127.20 | 131.10 | 123.93 | 0.00 | 0.00% | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/20/2025 4:00:03 PM EST |
| 115.00 | 122.20 | 126.00 | 103.50 | 0.00 | 0.00% | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 6/20/2025 4:00:03 PM EST |
| 120.00 | 117.20 | 121.10 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 125.00 | 112.40 | 116.10 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 130.00 | 107.40 | 111.30 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 135.00 | 102.70 | 106.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 140.00 | 97.50 | 100.80 | 69.03 | 0.00 | 0.00% | 0 | 1 | 0.90 | 1.00 | 0.00 | -0.01 | 3/18/2025 | 6/20/2025 4:00:03 PM EST |
| 145.00 | 92.60 | 95.90 | 71.09 | 0.00 | 0.00% | 0 | 2 | 0.86 | 1.00 | 0.00 | -0.02 | 4/2/2025 | 6/20/2025 4:00:03 PM EST |
| 150.00 | 87.60 | 91.00 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 155.00 | 82.70 | 86.10 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 6/20/2025 4:00:03 PM EST | |||
| 160.00 | 78.00 | 81.10 | 55.25 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.99 | 0.00 | -0.03 | 3/21/2025 | 6/20/2025 4:00:03 PM EST |
| 165.00 | 73.00 | 76.30 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.03 | 6/20/2025 4:00:03 PM EST | |||
| 170.00 | 68.00 | 71.70 | % | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.03 | 6/20/2025 4:00:03 PM EST | |||
| 175.00 | 63.10 | 66.90 | 40.00 | 0.00 | 0.00% | 0 | 8 | 0.65 | 0.97 | 0.00 | -0.04 | 3/19/2025 | 6/20/2025 4:00:03 PM EST |
| 180.00 | 58.30 | 61.80 | 35.65 | 0.00 | 0.00% | 0 | 29 | 0.59 | 0.97 | 0.00 | -0.05 | 3/31/2025 | 6/20/2025 4:00:03 PM EST |
| 185.00 | 53.70 | 57.10 | 53.05 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.95 | 0.00 | -0.06 | 5/15/2025 | 6/20/2025 4:00:03 PM EST |
| 190.00 | 48.80 | 52.00 | 45.40 | 0.00 | 0.00% | 0 | 8 | 0.53 | 0.93 | 0.00 | -0.07 | 6/9/2025 | 6/20/2025 4:00:03 PM EST |
| 195.00 | 44.20 | 47.40 | 37.30 | 0.00 | 0.00% | 0 | 9 | 0.49 | 0.92 | 0.00 | -0.07 | 5/16/2025 | 6/20/2025 4:00:03 PM EST |
| 200.00 | 41.10 | 41.80 | 41.00 | +1.01 | +2.53% | 179 | 249 | 0.37 | 0.89 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 210.00 | 32.50 | 33.40 | 32.72 | -1.88 | -5.44% | 9 | 189 | 0.37 | 0.83 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 220.00 | 24.50 | 25.10 | 27.05 | +0.60 | +2.27% | 9 | 374 | 0.35 | 0.76 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 230.00 | 17.60 | 19.10 | 17.85 | -2.15 | -10.75% | 3 | 344 | 0.35 | 0.66 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 240.00 | 12.00 | 12.60 | 11.70 | -0.90 | -7.15% | 10 | 790 | 0.32 | 0.53 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 250.00 | 7.50 | 8.10 | 7.50 | -1.30 | -14.78% | 171 | 1,255 | 0.31 | 0.40 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 260.00 | 4.50 | 4.90 | 4.77 | -0.13 | -2.66% | 9 | 906 | 0.30 | 0.29 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 270.00 | 2.35 | 2.90 | 3.20 | -0.30 | -8.58% | 2 | 207 | 0.29 | 0.21 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 280.00 | 1.20 | 1.65 | 1.78 | +0.13 | +7.88% | 2 | 162 | 0.27 | 0.16 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 1.30 | 0.80 | 0.00 | 0.00% | 0 | 252 | 0.43 | 0.09 | 0.00 | -0.05 | 6/6/2025 | 6/20/2025 4:00:03 PM EST |
| 300.00 | 0.00 | 2.55 | 0.45 | 0.00 | 0.00% | 0 | 71 | 0.47 | 0.06 | 0.00 | -0.03 | 6/17/2025 | 6/20/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 15 | 0.37 | 0.04 | 0.00 | -0.03 | 5/12/2025 | 6/20/2025 4:00:03 PM EST |
| 320.00 | 0.00 | 2.30 | 0.20 | 0.00 | 0.00% | 0 | 17 | 0.54 | 0.02 | 0.00 | -0.01 | 6/9/2025 | 6/20/2025 4:00:03 PM EST |
| 330.00 | 0.00 | 1.40 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 340.00 | 0.00 | 2.20 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 350.00 | 0.00 | 1.35 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.60 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/20/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 1.35 | 0.36 | 0.00 | 0.00% | 0 | 32 | 1.24 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/20/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 32 | 1.29 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/20/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 19 | 1.23 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/20/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 1.40 | 0.15 | 0.00 | 0.00% | 0 | 24 | 1.07 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 20 | 1.11 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 19 | 1.06 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 1.45 | 1.27 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 6/20/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 1.45 | 1.23 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | -0.01 | 2/19/2025 | 6/20/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 2.30 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 6/20/2025 4:00:03 PM EST | |||
| 150.00 | 0.10 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 31 | 0.65 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/20/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 2.40 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.02 | 6/20/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.45 | 0.40 | 0.00 | 0.00% | 0 | 14 | 0.77 | -0.01 | 0.00 | -0.03 | 6/16/2025 | 6/20/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 2.20 | 0.55 | 0.00 | 0.00% | 0 | 23 | 0.73 | -0.01 | 0.00 | -0.03 | 6/12/2025 | 6/20/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 2.60 | 0.92 | 0.00 | 0.00% | 0 | 335 | 0.69 | -0.02 | 0.00 | -0.03 | 6/2/2025 | 6/20/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 1.85 | 1.30 | 0.00 | 0.00% | 0 | 91 | 0.59 | -0.03 | 0.00 | -0.04 | 5/29/2025 | 6/20/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 2.80 | 0.90 | 0.00 | 0.00% | 0 | 517 | 0.61 | -0.03 | 0.00 | -0.05 | 6/12/2025 | 6/20/2025 4:00:03 PM EST |
| 185.00 | 0.50 | 2.80 | 0.95 | 0.00 | 0.00% | 0 | 75 | 0.47 | -0.05 | 0.00 | -0.06 | 6/17/2025 | 6/20/2025 4:00:03 PM EST |
| 190.00 | 0.95 | 2.00 | 1.10 | 0.00 | 0.00% | 0 | 181 | 0.43 | -0.07 | 0.00 | -0.07 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 1.50 | 2.90 | 0.00 | 0.00% | 0 | 165 | 0.46 | -0.08 | 0.00 | -0.07 | 6/2/2025 | 6/20/2025 4:00:03 PM EST |
| 200.00 | 1.55 | 1.90 | 1.20 | -0.98 | -44.96% | 1 | 474 | 0.38 | -0.11 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 210.00 | 2.75 | 3.10 | 2.55 | -0.45 | -15.00% | 2 | 302 | 0.35 | -0.17 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 220.00 | 4.70 | 5.10 | 5.09 | +0.16 | +3.25% | 72 | 180 | 0.35 | -0.24 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 230.00 | 7.70 | 8.10 | 8.30 | +1.30 | +18.58% | 44 | 257 | 0.34 | -0.34 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 240.00 | 12.00 | 13.20 | 12.50 | +1.10 | +9.65% | 107 | 348 | 0.34 | -0.47 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 250.00 | 17.60 | 19.10 | 16.68 | -2.11 | -11.23% | 8 | 23 | 0.34 | -0.60 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 260.00 | 24.50 | 25.10 | 50.95 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.71 | 0.01 | -0.10 | 3/28/2025 | 6/20/2025 4:00:03 PM EST |
| 270.00 | 32.30 | 33.60 | % | 0 | 0 | 0.40 | -0.79 | 0.01 | -0.09 | 6/20/2025 4:00:03 PM EST | |||
| 280.00 | 40.80 | 44.00 | % | 0 | 0 | 0.44 | -0.84 | 0.01 | -0.08 | 6/20/2025 4:00:03 PM EST | |||
| 290.00 | 50.10 | 53.80 | % | 0 | 0 | 0.45 | -0.91 | 0.00 | -0.05 | 6/20/2025 4:00:03 PM EST | |||
| 300.00 | 60.00 | 63.10 | % | 0 | 0 | 0.51 | -0.94 | 0.00 | -0.03 | 6/20/2025 4:00:03 PM EST | |||
| 310.00 | 70.00 | 73.70 | % | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.03 | 6/20/2025 4:00:03 PM EST | |||
| 320.00 | 80.20 | 82.90 | 85.00 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 5/19/2025 | 6/20/2025 4:00:03 PM EST |
| 330.00 | 90.20 | 93.10 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 340.00 | 100.10 | 103.10 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 350.00 | 110.60 | 113.10 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST |