Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $210.47 as of 3/31/2025 2:48:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 95.50 | 99.50 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 115.00 | 90.50 | 94.50 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 120.00 | 85.45 | 89.45 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 125.00 | 80.40 | 84.45 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 130.00 | 75.45 | 79.50 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 135.00 | 70.50 | 74.50 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 140.00 | 66.15 | 68.80 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 145.00 | 60.55 | 64.35 | 70.05 | 0.00 | 0.00% | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:49 PM EST |
| 150.00 | 55.50 | 58.80 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 155.00 | 50.55 | 53.80 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 160.00 | 45.55 | 48.30 | 52.08 | 0.00 | 0.00% | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:49 PM EST |
| 165.00 | 40.55 | 43.85 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 170.00 | 35.65 | 38.85 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 175.00 | 30.60 | 33.90 | 40.20 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:49 PM EST |
| 177.50 | 28.10 | 31.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 180.00 | 25.70 | 28.15 | 30.73 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.99 | 0.00 | -0.05 | 3/28/2025 | 3/31/2025 2:58:49 PM EST |
| 182.50 | 23.15 | 26.20 | 32.75 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.99 | 0.00 | -0.05 | 3/24/2025 | 3/31/2025 2:58:49 PM EST |
| 185.00 | 20.65 | 23.50 | 21.60 | -4.63 | -17.66% | 2 | 1 | 0.90 | 0.99 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 187.50 | 18.20 | 22.05 | 27.80 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.97 | 0.01 | -0.08 | 3/24/2025 | 3/31/2025 2:58:49 PM EST |
| 190.00 | 15.85 | 19.10 | 16.35 | -9.00 | -35.51% | 1 | 1 | 0.72 | 0.94 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 192.50 | 13.45 | 15.95 | 14.00 | % | 1 | 0 | 0.62 | 0.92 | 0.02 | -0.18 | 3/31/2025 | 3/31/2025 2:58:49 PM EST | |
| 195.00 | 11.10 | 13.95 | 9.10 | -6.22 | -40.61% | 1 | 6 | 0.44 | 0.89 | 0.02 | -0.23 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 197.50 | 9.25 | 11.30 | 14.60 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.84 | 0.03 | -0.28 | 3/20/2025 | 3/31/2025 2:58:49 PM EST |
| 200.00 | 8.10 | 8.65 | 8.40 | -4.10 | -32.80% | 3 | 19 | 0.45 | 0.76 | 0.04 | -0.34 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 202.50 | 6.15 | 6.55 | 5.40 | -3.60 | -40.00% | 5 | 4 | 0.42 | 0.67 | 0.04 | -0.39 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 205.00 | 4.45 | 5.00 | 4.60 | -1.97 | -29.99% | 20 | 34 | 0.42 | 0.56 | 0.05 | -0.41 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 207.50 | 3.00 | 3.35 | 3.05 | -2.20 | -41.91% | 93 | 14 | 0.40 | 0.44 | 0.05 | -0.40 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 210.00 | 1.77 | 2.14 | 2.06 | -1.68 | -44.92% | 29 | 160 | 0.38 | 0.33 | 0.04 | -0.35 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 212.50 | 1.15 | 1.49 | 1.23 | -1.18 | -48.97% | 28 | 25 | 0.37 | 0.23 | 0.03 | -0.29 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 215.00 | 0.61 | 0.82 | 0.76 | -1.04 | -57.78% | 11 | 105 | 0.39 | 0.15 | 0.03 | -0.21 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 217.50 | 0.33 | 0.84 | 0.26 | -0.82 | -75.93% | 9 | 36 | 0.37 | 0.09 | 0.02 | -0.15 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 220.00 | 0.18 | 0.28 | 0.24 | -0.30 | -55.56% | 13 | 374 | 0.38 | 0.06 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 222.50 | 0.05 | 0.39 | 0.40 | 0.00 | 0.00% | 0 | 90 | 0.40 | 0.03 | 0.01 | -0.06 | 3/28/2025 | 3/31/2025 2:58:49 PM EST |
| 225.00 | 0.02 | 0.22 | 0.23 | +0.03 | +15.00% | 3 | 1,820 | 0.42 | 0.02 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 227.50 | 0.00 | 0.23 | 0.30 | 0.00 | 0.00% | 0 | 21 | 0.57 | 0.01 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 2:58:49 PM EST |
| 230.00 | 0.00 | 1.25 | 0.49 | -0.01 | -2.00% | 1 | 33 | 0.92 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 232.50 | 0.00 | 1.29 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:49 PM EST |
| 235.00 | 0.00 | 1.28 | 0.18 | 0.00 | 0.00% | 0 | 27 | 1.04 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:49 PM EST |
| 237.50 | 0.00 | 1.28 | 0.10 | 0.00 | 0.00% | 0 | 105 | 1.10 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:49 PM EST |
| 240.00 | 0.00 | 1.28 | 0.17 | 0.00 | 0.00% | 0 | 7 | 1.15 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:49 PM EST |
| 242.50 | 0.00 | 1.28 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 245.00 | 0.00 | 1.27 | 0.13 | 0.00 | 0.00% | 0 | 7 | 1.26 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:49 PM EST |
| 247.50 | 0.00 | 1.27 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 250.00 | 0.00 | 1.27 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:49 PM EST |
| 255.00 | 0.00 | 1.27 | 0.01 | -0.15 | -93.75% | 1 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 260.00 | 0.00 | 1.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:49 PM EST |
| 265.00 | 0.00 | 1.27 | 0.13 | 0.00 | 0.00% | 0 | 5 | 1.65 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:49 PM EST |
| 270.00 | 0.00 | 1.27 | 0.51 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:49 PM EST |
| 275.00 | 0.00 | 1.27 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 280.00 | 0.00 | 1.27 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 285.00 | 0.00 | 1.27 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.27 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 115.00 | 0.00 | 1.28 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 120.00 | 0.00 | 1.27 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 125.00 | 0.00 | 1.27 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 130.00 | 0.00 | 1.27 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 135.00 | 0.00 | 1.27 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 140.00 | 0.00 | 1.27 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 145.00 | 0.00 | 1.27 | 0.39 | 0.00 | 0.00% | 0 | 5 | 2.25 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:49 PM EST |
| 150.00 | 0.00 | 1.27 | 0.15 | 0.00 | 0.00% | 0 | 5 | 2.08 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:49 PM EST |
| 155.00 | 0.00 | 1.27 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 160.00 | 0.00 | 1.28 | 0.31 | 0.00 | 0.00% | 0 | 9 | 1.73 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:49 PM EST |
| 165.00 | 0.00 | 0.92 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.44 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:49 PM EST |
| 170.00 | 0.00 | 1.30 | 0.38 | 0.00 | 0.00% | 0 | 32 | 1.41 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:49 PM EST |
| 175.00 | 0.01 | 0.61 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:49 PM EST |
| 177.50 | 0.02 | 0.76 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 180.00 | 0.02 | 0.38 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.64 | -0.01 | 0.00 | -0.05 | 3/21/2025 | 3/31/2025 2:58:49 PM EST |
| 182.50 | 0.03 | 0.35 | 0.21 | 0.00 | 0.00% | 0 | 9 | 0.58 | -0.01 | 0.00 | -0.05 | 3/25/2025 | 3/31/2025 2:58:49 PM EST |
| 185.00 | 0.05 | 0.43 | 0.61 | 0.00 | 0.00% | 0 | 22 | 0.62 | -0.01 | 0.01 | -0.05 | 3/18/2025 | 3/31/2025 2:58:49 PM EST |
| 187.50 | 0.07 | 0.28 | 0.21 | 0.00 | 0.00% | 0 | 8 | 0.55 | -0.03 | 0.01 | -0.08 | 3/27/2025 | 3/31/2025 2:58:49 PM EST |
| 190.00 | 0.16 | 0.50 | 0.23 | +0.09 | +64.29% | 1 | 22 | 0.49 | -0.06 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 192.50 | 0.24 | 0.52 | 0.34 | +0.05 | +17.25% | 8 | 16 | 0.44 | -0.08 | 0.02 | -0.18 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 195.00 | 0.26 | 0.45 | 0.59 | +0.20 | +51.29% | 76 | 32 | 0.44 | -0.11 | 0.02 | -0.23 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 197.50 | 0.39 | 0.65 | 0.86 | +0.41 | +91.12% | 45 | 432 | 0.43 | -0.16 | 0.03 | -0.28 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 200.00 | 0.81 | 1.00 | 1.30 | +0.76 | +140.75% | 52 | 37 | 0.41 | -0.24 | 0.04 | -0.34 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 202.50 | 1.35 | 1.51 | 2.08 | +0.92 | +79.31% | 30 | 9 | 0.40 | -0.33 | 0.04 | -0.39 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 205.00 | 2.04 | 2.28 | 2.71 | +1.24 | +84.36% | 24 | 87 | 0.38 | -0.44 | 0.05 | -0.41 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 207.50 | 3.10 | 3.50 | 4.45 | +1.92 | +75.89% | 41 | 122 | 0.37 | -0.56 | 0.05 | -0.40 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 210.00 | 4.45 | 4.90 | 5.70 | +2.25 | +65.22% | 28 | 152 | 0.35 | -0.67 | 0.04 | -0.35 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 212.50 | 6.00 | 6.60 | 8.05 | +3.21 | +66.33% | 2 | 25 | 0.27 | -0.77 | 0.03 | -0.29 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 215.00 | 7.30 | 8.55 | 12.66 | +6.26 | +97.82% | 1 | 27 | 0.30 | -0.85 | 0.03 | -0.21 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 217.50 | 9.55 | 11.95 | 6.85 | 0.00 | 0.00% | 0 | 12 | 0.59 | -0.91 | 0.02 | -0.15 | 3/28/2025 | 3/31/2025 2:58:49 PM EST |
| 220.00 | 11.85 | 14.30 | 13.16 | +7.31 | +124.96% | 1 | 5 | 0.70 | -0.94 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 222.50 | 14.30 | 16.20 | 11.14 | 0.00 | 0.00% | 0 | 4 | 0.75 | -0.97 | 0.01 | -0.06 | 3/28/2025 | 3/31/2025 2:58:49 PM EST |
| 225.00 | 16.35 | 19.60 | 20.41 | +10.73 | +110.85% | 2 | 1 | 0.82 | -0.98 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 227.50 | 18.55 | 22.05 | 16.70 | 0.00 | 0.00% | 0 | 3 | 0.92 | -0.99 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 2:58:49 PM EST |
| 230.00 | 20.75 | 24.50 | 16.55 | 0.00 | 0.00% | 0 | 1 | 0.98 | -1.00 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 2:58:49 PM EST |
| 232.50 | 23.70 | 27.05 | 25.25 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:49 PM EST |
| 235.00 | 26.30 | 29.55 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 237.50 | 28.25 | 32.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 240.00 | 31.30 | 34.60 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 242.50 | 33.70 | 37.10 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 245.00 | 36.30 | 39.55 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 247.50 | 38.80 | 42.10 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 250.00 | 41.30 | 44.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 255.00 | 46.30 | 49.60 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 260.00 | 51.20 | 54.55 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 265.00 | 56.30 | 59.60 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 270.00 | 60.75 | 64.60 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 275.00 | 66.30 | 69.55 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 280.00 | 70.95 | 74.00 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 285.00 | 76.30 | 79.60 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST |