Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $225.33 as of 5/30/2025 6:03:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 114.80 | 117.90 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 115.00 | 109.80 | 112.90 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 120.00 | 104.80 | 107.90 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 125.00 | 99.80 | 102.90 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 130.00 | 94.80 | 98.20 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 135.00 | 89.70 | 93.30 | 95.80 | 0.00 | 0.00% | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:02 PM EST |
| 140.00 | 84.90 | 87.90 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 145.00 | 79.30 | 83.20 | 89.80 | 0.00 | 0.00% | 0 | 3 | 2.21 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:02 PM EST |
| 150.00 | 74.30 | 78.00 | 80.60 | 0.00 | 0.00% | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:02 PM EST |
| 155.00 | 70.00 | 73.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 160.00 | 65.00 | 68.40 | 65.35 | -3.45 | -5.02% | 1 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 165.00 | 60.00 | 63.20 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 170.00 | 54.70 | 58.30 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 175.00 | 50.20 | 53.30 | 63.90 | 0.00 | 0.00% | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:02 PM EST |
| 180.00 | 44.90 | 48.30 | 45.33 | -13.57 | -23.04% | 1 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 185.00 | 39.90 | 43.30 | 40.41 | -13.09 | -24.47% | 1 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 190.00 | 35.10 | 38.30 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 195.00 | 30.10 | 33.30 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 200.00 | 25.50 | 28.50 | 26.14 | 0.00 | 0.00% | 0 | 53 | 0.86 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:02 PM EST |
| 202.50 | 22.80 | 26.00 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 205.00 | 20.10 | 23.40 | 29.70 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.98 | 0.00 | -0.03 | 5/19/2025 | 5/30/2025 4:00:02 PM EST |
| 207.50 | 17.50 | 21.00 | % | 0 | 0 | 0.68 | 0.98 | 0.01 | -0.04 | 5/30/2025 4:00:02 PM EST | |||
| 210.00 | 15.10 | 18.50 | 25.50 | 0.00 | 0.00% | 0 | 15 | 0.63 | 0.96 | 0.01 | -0.05 | 5/15/2025 | 5/30/2025 4:00:02 PM EST |
| 212.50 | 13.10 | 16.00 | % | 0 | 0 | 0.57 | 0.92 | 0.01 | -0.10 | 5/30/2025 4:00:02 PM EST | |||
| 215.00 | 9.90 | 13.70 | 10.89 | -7.61 | -41.14% | 2 | 17 | 0.52 | 0.88 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 217.50 | 8.60 | 10.80 | 9.10 | -0.20 | -2.16% | 1 | 1 | 0.45 | 0.83 | 0.03 | -0.16 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 220.00 | 6.30 | 8.30 | 12.80 | 0.00 | 0.00% | 0 | 26 | 0.35 | 0.76 | 0.03 | -0.19 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |
| 222.50 | 4.60 | 6.10 | 5.45 | +0.15 | +2.83% | 3 | 17 | 0.25 | 0.68 | 0.04 | -0.21 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 225.00 | 2.60 | 4.10 | 3.80 | 0.00 | 0.00% | 39 | 98 | 0.26 | 0.57 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 227.50 | 1.55 | 2.85 | 2.45 | -0.20 | -7.55% | 527 | 128 | 0.22 | 0.44 | 0.05 | -0.22 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 230.00 | 1.45 | 1.85 | 1.62 | -0.13 | -7.43% | 122 | 131 | 0.25 | 0.32 | 0.05 | -0.20 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 232.50 | 0.80 | 1.15 | 0.95 | -0.30 | -24.00% | 9 | 36 | 0.25 | 0.21 | 0.04 | -0.16 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 235.00 | 0.40 | 0.75 | 0.50 | -0.15 | -23.08% | 14 | 194 | 0.25 | 0.13 | 0.03 | -0.12 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 237.50 | 0.20 | 0.45 | 0.35 | -0.05 | -12.50% | 4 | 2,045 | 0.25 | 0.07 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 240.00 | 0.05 | 0.20 | 0.19 | -0.09 | -32.15% | 11 | 116 | 0.24 | 0.04 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 242.50 | 0.00 | 0.55 | 0.24 | -0.01 | -4.00% | 11 | 14 | 0.38 | 0.02 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 245.00 | 0.00 | 1.10 | 0.30 | 0.00 | 0.00% | 0 | 61 | 0.51 | 0.01 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 247.50 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.69 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,242 | 0.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 252.50 | 0.00 | 1.90 | 0.91 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:02 PM EST |
| 255.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 323 | 0.54 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 0.55 | 0.33 | 0.00 | 0.00% | 0 | 48 | 0.64 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:02 PM EST |
| 265.00 | 0.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 45 | 0.90 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 6 | 0.88 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:02 PM EST |
| 275.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:02 PM EST |
| 285.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 290.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.85 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:02 PM EST |
| 295.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:02 PM EST |
| 300.00 | 0.00 | 1.50 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 305.00 | 0.00 | 0.90 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 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 | 0.95 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 1.05 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 1.05 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 1.05 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 1.05 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 0.65 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 1.55 | 0.60 | 0.00 | 0.00% | 0 | 24 | 1.26 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | -0.45 | -90.00% | 2 | 26 | 0.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 11 | 1.14 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 0.45 | 0.05 | -0.05 | -50.00% | 2 | 2,529 | 0.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 2.20 | 0.18 | 0.00 | 0.00% | 0 | 45 | 0.90 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 202.50 | 0.00 | 2.20 | 0.17 | 0.00 | 0.00% | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 205.00 | 0.10 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 18 | 0.43 | -0.02 | 0.00 | -0.03 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 207.50 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 13 | 0.43 | -0.02 | 0.01 | -0.04 | 5/20/2025 | 5/30/2025 4:00:02 PM EST |
| 210.00 | 0.05 | 1.85 | 0.13 | -0.15 | -53.58% | 5 | 60 | 0.38 | -0.04 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 212.50 | 0.05 | 1.00 | 0.26 | 0.00 | 0.00% | 0 | 18 | 0.32 | -0.08 | 0.01 | -0.10 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 215.00 | 0.30 | 0.70 | 0.50 | -0.13 | -20.64% | 5 | 300 | 0.30 | -0.12 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 217.50 | 0.50 | 0.85 | 0.55 | -0.47 | -46.08% | 46 | 49 | 0.28 | -0.17 | 0.03 | -0.16 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 220.00 | 0.90 | 1.10 | 0.97 | -0.55 | -36.19% | 284 | 951 | 0.26 | -0.24 | 0.03 | -0.19 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 222.50 | 1.45 | 1.75 | 1.55 | -0.60 | -27.91% | 523 | 51 | 0.25 | -0.32 | 0.04 | -0.21 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 225.00 | 2.30 | 3.60 | 2.45 | -0.90 | -26.87% | 32 | 273 | 0.24 | -0.43 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 227.50 | 3.40 | 4.00 | 3.60 | -0.95 | -20.88% | 17 | 43 | 0.24 | -0.56 | 0.05 | -0.22 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 230.00 | 4.00 | 5.60 | 5.10 | -0.97 | -15.98% | 11 | 215 | 0.19 | -0.68 | 0.05 | -0.20 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 232.50 | 6.00 | 7.80 | 7.50 | 0.00 | 0.00% | 0 | 29 | 0.35 | -0.79 | 0.04 | -0.16 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 235.00 | 8.10 | 9.90 | 9.46 | -1.21 | -11.34% | 2 | 15 | 0.36 | -0.87 | 0.03 | -0.12 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 237.50 | 9.50 | 12.90 | 9.40 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.93 | 0.02 | -0.08 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |
| 240.00 | 12.20 | 15.60 | 15.17 | 0.00 | 0.00% | 0 | 6 | 0.56 | -0.96 | 0.01 | -0.04 | 5/22/2025 | 5/30/2025 4:00:02 PM EST |
| 242.50 | 14.40 | 18.10 | % | 0 | 0 | 0.60 | -0.98 | 0.01 | -0.02 | 5/30/2025 4:00:02 PM EST | |||
| 245.00 | 17.20 | 20.30 | 12.84 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 5/16/2025 | 5/30/2025 4:00:02 PM EST |
| 247.50 | 19.40 | 22.80 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 250.00 | 22.00 | 25.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 252.50 | 24.80 | 28.10 | 26.88 | 0.00 | 0.00% | 0 | 3 | 0.80 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 255.00 | 26.80 | 30.80 | 27.64 | 0.00 | 0.00% | 0 | 1 | 0.82 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:02 PM EST |
| 260.00 | 31.90 | 35.10 | 34.38 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 265.00 | 37.30 | 40.80 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 270.00 | 42.30 | 45.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 275.00 | 47.30 | 50.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 280.00 | 51.90 | 55.80 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 285.00 | 56.90 | 60.60 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 290.00 | 61.80 | 65.80 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 295.00 | 67.20 | 70.20 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 300.00 | 72.30 | 75.60 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 305.00 | 76.90 | 80.80 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |