Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $154.79 as of 10/17/2024 10:11:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 72.95 | 76.75 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 85.00 | 67.95 | 71.85 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 90.00 | 62.95 | 66.85 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 95.00 | 58.00 | 61.35 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 100.00 | 53.85 | 56.35 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 105.00 | 48.00 | 51.40 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 110.00 | 43.10 | 46.45 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 115.00 | 38.05 | 42.05 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 120.00 | 33.10 | 36.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:53 PM EST | |||
| 125.00 | 28.75 | 31.45 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:53 PM EST | |||
| 130.00 | 23.85 | 26.45 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.03 | 10/17/2024 3:59:53 PM EST | |||
| 135.00 | 18.25 | 22.10 | % | 0 | 0 | 0.74 | 0.96 | 0.01 | -0.05 | 10/17/2024 3:59:53 PM EST | |||
| 140.00 | 13.35 | 17.25 | % | 0 | 0 | 0.63 | 0.91 | 0.01 | -0.09 | 10/17/2024 3:59:53 PM EST | |||
| 143.00 | 10.50 | 14.35 | % | 0 | 0 | 0.56 | 0.88 | 0.02 | -0.09 | 10/17/2024 3:59:53 PM EST | |||
| 144.00 | 10.85 | 13.10 | % | 0 | 0 | 0.50 | 0.86 | 0.02 | -0.10 | 10/17/2024 3:59:53 PM EST | |||
| 145.00 | 10.05 | 11.95 | 13.00 | 0.00 | 0.00% | 0 | 14 | 0.27 | 0.84 | 0.02 | -0.10 | 10/15/2024 | 10/17/2024 3:59:53 PM EST |
| 146.00 | 9.10 | 11.10 | % | 0 | 0 | 0.29 | 0.82 | 0.02 | -0.11 | 10/17/2024 3:59:53 PM EST | |||
| 147.00 | 7.90 | 9.40 | % | 0 | 0 | 0.24 | 0.79 | 0.03 | -0.12 | 10/17/2024 3:59:53 PM EST | |||
| 148.00 | 7.00 | 8.60 | % | 0 | 0 | 0.28 | 0.77 | 0.03 | -0.13 | 10/17/2024 3:59:53 PM EST | |||
| 149.00 | 7.00 | 7.80 | % | 0 | 0 | 0.28 | 0.74 | 0.03 | -0.13 | 10/17/2024 3:59:53 PM EST | |||
| 150.00 | 5.00 | 6.75 | 7.80 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.71 | 0.03 | -0.13 | 10/9/2024 | 10/17/2024 3:59:53 PM EST |
| 152.50 | 4.70 | 4.95 | 4.75 | % | 11 | 0 | 0.26 | 0.63 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 3:59:53 PM EST | |
| 155.00 | 2.93 | 3.45 | 3.50 | -1.40 | -28.58% | 1 | 34 | 0.26 | 0.52 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 157.50 | 2.09 | 2.32 | 3.64 | 0.00 | 0.00% | 0 | 4 | 0.25 | 0.40 | 0.05 | -0.11 | 10/15/2024 | 10/17/2024 3:59:53 PM EST |
| 160.00 | 1.06 | 1.47 | 2.25 | 0.00 | 0.00% | 0 | 273 | 0.26 | 0.27 | 0.04 | -0.09 | 10/11/2024 | 10/17/2024 3:59:53 PM EST |
| 162.50 | 0.78 | 0.93 | 0.84 | -0.60 | -41.67% | 2 | 9 | 0.26 | 0.18 | 0.03 | -0.07 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 165.00 | 0.43 | 0.56 | 0.68 | 0.00 | 0.00% | 0 | 150 | 0.26 | 0.11 | 0.02 | -0.05 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 167.50 | 0.12 | 0.55 | % | 0 | 0 | 0.26 | 0.07 | 0.02 | -0.04 | 10/17/2024 3:59:53 PM EST | |||
| 170.00 | 0.11 | 1.38 | 0.75 | 0.00 | 0.00% | 0 | 13 | 0.35 | 0.04 | 0.01 | -0.02 | 10/1/2024 | 10/17/2024 3:59:53 PM EST |
| 172.50 | 0.04 | 1.38 | % | 0 | 0 | 0.38 | 0.02 | 0.01 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 175.00 | 0.02 | 1.34 | 0.60 | 0.00 | 0.00% | 0 | 12 | 0.40 | 0.01 | 0.00 | -0.01 | 10/1/2024 | 10/17/2024 3:59:53 PM EST |
| 177.50 | 0.01 | 1.32 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 180.00 | 0.00 | 1.30 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 185.00 | 0.00 | 1.29 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 190.00 | 0.00 | 1.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 195.00 | 0.00 | 1.27 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 200.00 | 0.00 | 1.27 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 205.00 | 0.00 | 1.29 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 210.00 | 0.00 | 1.18 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 215.00 | 0.00 | 0.91 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 225.00 | 0.00 | 0.63 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 230.00 | 0.00 | 0.55 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.56 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.59 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.73 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 95.00 | 0.00 | 1.27 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 100.00 | 0.00 | 1.27 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 105.00 | 0.00 | 1.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 110.00 | 0.00 | 1.27 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 115.00 | 0.00 | 1.16 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 120.00 | 0.01 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.72 | 0.00 | 0.00 | -0.02 | 10/3/2024 | 10/17/2024 3:59:53 PM EST |
| 125.00 | 0.02 | 1.31 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:53 PM EST | |||
| 130.00 | 0.03 | 1.34 | 0.17 | 0.00 | 0.00% | 0 | 25 | 0.56 | -0.01 | 0.00 | -0.03 | 10/11/2024 | 10/17/2024 3:59:53 PM EST |
| 135.00 | 0.06 | 1.40 | 0.44 | 0.00 | 0.00% | 0 | 29 | 0.49 | -0.04 | 0.01 | -0.05 | 10/9/2024 | 10/17/2024 3:59:53 PM EST |
| 140.00 | 0.24 | 0.42 | 0.32 | 0.00 | 0.00% | 6 | 327 | 0.35 | -0.09 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 143.00 | 0.38 | 1.58 | % | 0 | 0 | 0.38 | -0.12 | 0.02 | -0.09 | 10/17/2024 3:59:53 PM EST | |||
| 144.00 | 0.33 | 1.76 | % | 0 | 0 | 0.37 | -0.14 | 0.02 | -0.10 | 10/17/2024 3:59:53 PM EST | |||
| 145.00 | 0.53 | 1.62 | 0.67 | 0.00 | 0.00% | 0 | 3,666 | 0.35 | -0.16 | 0.02 | -0.10 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 146.00 | 0.59 | 1.97 | % | 0 | 0 | 0.36 | -0.18 | 0.02 | -0.11 | 10/17/2024 3:59:53 PM EST | |||
| 147.00 | 0.76 | 2.89 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.21 | 0.03 | -0.12 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 148.00 | 0.91 | 1.11 | 0.97 | % | 1 | 0 | 0.29 | -0.23 | 0.03 | -0.13 | 10/17/2024 | 10/17/2024 3:59:53 PM EST | |
| 149.00 | 1.10 | 1.38 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.26 | 0.03 | -0.13 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 150.00 | 1.34 | 1.50 | 1.40 | +0.13 | +10.24% | 70 | 95 | 0.28 | -0.29 | 0.03 | -0.13 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 152.50 | 2.03 | 2.24 | 2.08 | -0.17 | -7.56% | 1 | 27 | 0.26 | -0.37 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 155.00 | 3.10 | 4.65 | 3.28 | 0.00 | 0.00% | 0 | 19 | 0.26 | -0.48 | 0.05 | -0.12 | 10/14/2024 | 10/17/2024 3:59:53 PM EST |
| 157.50 | 4.45 | 4.70 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.60 | 0.05 | -0.11 | 10/15/2024 | 10/17/2024 3:59:53 PM EST |
| 160.00 | 6.05 | 6.45 | 6.50 | 0.00 | 0.00% | 0 | 14 | 0.25 | -0.73 | 0.04 | -0.09 | 10/11/2024 | 10/17/2024 3:59:53 PM EST |
| 162.50 | 7.90 | 8.50 | % | 0 | 0 | 0.25 | -0.82 | 0.03 | -0.07 | 10/17/2024 3:59:53 PM EST | |||
| 165.00 | 10.15 | 10.65 | 16.36 | 0.00 | 0.00% | 0 | 13 | 0.25 | -0.89 | 0.02 | -0.05 | 10/3/2024 | 10/17/2024 3:59:53 PM EST |
| 167.50 | 11.50 | 14.45 | % | 0 | 0 | 0.48 | -0.93 | 0.02 | -0.04 | 10/17/2024 3:59:53 PM EST | |||
| 170.00 | 13.40 | 17.25 | 21.03 | 0.00 | 0.00% | 0 | 10 | 0.57 | -0.96 | 0.01 | -0.02 | 10/3/2024 | 10/17/2024 3:59:53 PM EST |
| 172.50 | 15.90 | 19.60 | % | 0 | 0 | 0.60 | -0.98 | 0.01 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 175.00 | 18.40 | 22.25 | 20.65 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 9/12/2024 | 10/17/2024 3:59:53 PM EST |
| 177.50 | 21.30 | 24.30 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 180.00 | 23.40 | 27.25 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 185.00 | 28.55 | 32.25 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 190.00 | 33.50 | 37.25 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 195.00 | 38.55 | 42.20 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 200.00 | 43.40 | 47.20 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 205.00 | 48.40 | 52.25 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 210.00 | 53.40 | 57.20 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 215.00 | 58.40 | 62.25 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 220.00 | 63.40 | 67.25 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 225.00 | 68.40 | 72.25 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 230.00 | 73.40 | 77.25 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST |