Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $156.88 as of 10/22/2024 1:41:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 76.65 | 80.50 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 85.00 | 71.95 | 75.50 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 90.00 | 66.95 | 70.65 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 95.00 | 61.80 | 65.60 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 100.00 | 56.85 | 60.55 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 105.00 | 51.90 | 55.75 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 110.00 | 47.05 | 50.80 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 115.00 | 42.05 | 45.95 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 120.00 | 37.15 | 40.95 | % | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.03 | 10/22/2024 12:58:56 PM EST | |||
| 125.00 | 32.35 | 35.35 | % | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.04 | 10/22/2024 12:58:56 PM EST | |||
| 130.00 | 27.90 | 31.45 | % | 0 | 0 | 0.55 | 0.94 | 0.01 | -0.05 | 10/22/2024 12:58:56 PM EST | |||
| 135.00 | 23.15 | 26.90 | % | 0 | 0 | 0.53 | 0.90 | 0.01 | -0.07 | 10/22/2024 12:58:56 PM EST | |||
| 140.00 | 19.95 | 22.35 | % | 0 | 0 | 0.39 | 0.85 | 0.01 | -0.08 | 10/22/2024 12:58:56 PM EST | |||
| 145.00 | 16.50 | 17.75 | % | 0 | 0 | 0.37 | 0.78 | 0.01 | -0.10 | 10/22/2024 12:58:56 PM EST | |||
| 150.00 | 13.15 | 14.55 | % | 0 | 0 | 0.40 | 0.70 | 0.02 | -0.11 | 10/22/2024 12:58:56 PM EST | |||
| 155.00 | 10.00 | 10.35 | 10.05 | % | 1 | 0 | 0.39 | 0.60 | 0.02 | -0.12 | 10/22/2024 | 10/22/2024 12:58:56 PM EST | |
| 160.00 | 7.30 | 7.75 | 7.15 | +0.72 | +11.20% | 2 | 4 | 0.38 | 0.51 | 0.02 | -0.12 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
| 165.00 | 5.15 | 5.70 | 4.20 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.41 | 0.02 | -0.11 | 10/18/2024 | 10/22/2024 12:58:56 PM EST |
| 170.00 | 3.60 | 4.00 | 2.80 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.32 | 0.02 | -0.10 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 175.00 | 2.17 | 2.92 | % | 0 | 0 | 0.38 | 0.24 | 0.02 | -0.08 | 10/22/2024 12:58:56 PM EST | |||
| 180.00 | 1.43 | 2.27 | % | 0 | 0 | 0.39 | 0.17 | 0.01 | -0.07 | 10/22/2024 12:58:56 PM EST | |||
| 185.00 | 0.84 | 1.74 | % | 0 | 0 | 0.39 | 0.12 | 0.01 | -0.06 | 10/22/2024 12:58:56 PM EST | |||
| 190.00 | 0.53 | 1.00 | % | 0 | 0 | 0.39 | 0.08 | 0.01 | -0.04 | 10/22/2024 12:58:56 PM EST | |||
| 195.00 | 0.29 | 0.70 | % | 0 | 0 | 0.39 | 0.06 | 0.01 | -0.03 | 10/22/2024 12:58:56 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.04 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 210.00 | 0.00 | 0.73 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 215.00 | 0.00 | 0.71 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 10/22/2024 12:58:56 PM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:56 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 | 0.73 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 85.00 | 0.00 | 0.54 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 90.00 | 0.00 | 0.54 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 110.00 | 0.00 | 0.79 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 120.00 | 0.01 | 0.94 | % | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.03 | 10/22/2024 12:58:56 PM EST | |||
| 125.00 | 0.34 | 1.12 | % | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.04 | 10/22/2024 12:58:56 PM EST | |||
| 130.00 | 0.65 | 1.35 | % | 0 | 0 | 0.48 | -0.06 | 0.01 | -0.05 | 10/22/2024 12:58:56 PM EST | |||
| 135.00 | 1.05 | 1.92 | 1.70 | 0.00 | 0.00% | 0 | 11 | 0.47 | -0.10 | 0.01 | -0.07 | 10/16/2024 | 10/22/2024 12:58:56 PM EST |
| 140.00 | 1.63 | 2.27 | % | 0 | 0 | 0.43 | -0.15 | 0.01 | -0.08 | 10/22/2024 12:58:56 PM EST | |||
| 145.00 | 2.51 | 3.30 | % | 0 | 0 | 0.42 | -0.22 | 0.01 | -0.10 | 10/22/2024 12:58:56 PM EST | |||
| 150.00 | 2.75 | 4.45 | % | 0 | 0 | 0.41 | -0.30 | 0.02 | -0.11 | 10/22/2024 12:58:56 PM EST | |||
| 155.00 | 5.90 | 6.25 | 7.20 | 0.00 | 0.00% | 0 | 24 | 0.40 | -0.40 | 0.02 | -0.12 | 10/14/2024 | 10/22/2024 12:58:56 PM EST |
| 160.00 | 8.35 | 8.70 | 9.85 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.49 | 0.02 | -0.12 | 10/14/2024 | 10/22/2024 12:58:56 PM EST |
| 165.00 | 10.75 | 11.65 | % | 0 | 0 | 0.39 | -0.59 | 0.02 | -0.11 | 10/22/2024 12:58:56 PM EST | |||
| 170.00 | 14.40 | 15.45 | % | 0 | 0 | 0.40 | -0.68 | 0.02 | -0.10 | 10/22/2024 12:58:56 PM EST | |||
| 175.00 | 17.65 | 20.70 | % | 0 | 0 | 0.40 | -0.76 | 0.02 | -0.08 | 10/22/2024 12:58:56 PM EST | |||
| 180.00 | 21.90 | 24.80 | % | 0 | 0 | 0.52 | -0.83 | 0.01 | -0.07 | 10/22/2024 12:58:56 PM EST | |||
| 185.00 | 25.40 | 29.30 | 31.25 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.88 | 0.01 | -0.06 | 10/15/2024 | 10/22/2024 12:58:56 PM EST |
| 190.00 | 30.25 | 33.95 | % | 0 | 0 | 0.59 | -0.92 | 0.01 | -0.04 | 10/22/2024 12:58:56 PM EST | |||
| 195.00 | 34.95 | 38.75 | % | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.03 | 10/22/2024 12:58:56 PM EST | |||
| 200.00 | 39.95 | 43.75 | % | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 205.00 | 44.95 | 48.75 | % | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 210.00 | 49.95 | 53.65 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 215.00 | 54.95 | 58.70 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 220.00 | 59.95 | 63.75 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 10/22/2024 12:58:56 PM EST | |||
| 225.00 | 64.95 | 68.65 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:56 PM EST |