Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $185.50 as of 11/20/2024 8:49:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 98.85 | 102.70 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 90.00 | 93.90 | 97.70 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 95.00 | 88.90 | 92.70 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 100.00 | 83.90 | 87.70 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 105.00 | 78.90 | 82.75 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 110.00 | 73.95 | 77.75 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 115.00 | 68.95 | 72.75 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 120.00 | 63.95 | 67.75 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 125.00 | 59.00 | 62.80 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 130.00 | 54.10 | 57.80 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 135.00 | 49.05 | 52.75 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 140.00 | 44.05 | 47.80 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 145.00 | 39.10 | 42.85 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 150.00 | 34.05 | 37.90 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 155.00 | 29.10 | 32.90 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 157.50 | 26.60 | 30.45 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 160.00 | 24.10 | 27.90 | 20.68 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.98 | 0.00 | -0.05 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 162.50 | 21.65 | 25.45 | % | 0 | 0 | 0.67 | 0.96 | 0.01 | -0.06 | 11/20/2024 3:59:53 PM EST | |||
| 165.00 | 19.15 | 22.50 | % | 0 | 0 | 0.52 | 0.94 | 0.01 | -0.08 | 11/20/2024 3:59:53 PM EST | |||
| 167.50 | 16.80 | 19.40 | % | 0 | 0 | 0.39 | 0.93 | 0.01 | -0.08 | 11/20/2024 3:59:53 PM EST | |||
| 170.00 | 14.55 | 17.10 | 11.17 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.88 | 0.01 | -0.11 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 172.50 | 11.95 | 15.20 | % | 0 | 0 | 0.44 | 0.86 | 0.02 | -0.12 | 11/20/2024 3:59:53 PM EST | |||
| 175.00 | 11.00 | 11.85 | 10.92 | 0.00 | 0.00% | 0 | 296 | 0.23 | 0.82 | 0.02 | -0.12 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 177.50 | 8.40 | 10.40 | % | 0 | 0 | 0.38 | 0.80 | 0.03 | -0.11 | 11/20/2024 3:59:53 PM EST | |||
| 180.00 | 6.60 | 7.80 | 6.39 | +3.94 | +160.82% | 2 | 33 | 0.22 | 0.73 | 0.03 | -0.12 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 182.50 | 5.15 | 5.55 | 5.05 | -0.15 | -2.89% | 6 | 41 | 0.22 | 0.66 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 185.00 | 3.65 | 4.05 | 3.40 | -0.35 | -9.34% | 1 | 79 | 0.22 | 0.55 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 187.50 | 2.48 | 2.82 | 2.31 | -0.13 | -5.33% | 12 | 2 | 0.22 | 0.44 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 190.00 | 1.56 | 1.88 | 1.43 | -0.37 | -20.56% | 11 | 23 | 0.21 | 0.35 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 192.50 | 0.98 | 1.20 | 0.98 | -0.15 | -13.28% | 3 | 2 | 0.22 | 0.28 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 195.00 | 0.57 | 0.80 | % | 0 | 0 | 0.22 | 0.24 | 0.03 | -0.12 | 11/20/2024 3:59:53 PM EST | |||
| 197.50 | 0.40 | 0.63 | 0.64 | % | 1 | 0 | 0.24 | 0.19 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:53 PM EST | |
| 200.00 | 0.21 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.24 | 0.16 | 0.02 | -0.10 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 202.50 | 0.03 | 1.46 | % | 0 | 0 | 0.29 | 0.11 | 0.02 | -0.08 | 11/20/2024 3:59:53 PM EST | |||
| 205.00 | 0.04 | 1.39 | % | 0 | 0 | 0.30 | 0.08 | 0.01 | -0.06 | 11/20/2024 3:59:53 PM EST | |||
| 210.00 | 0.00 | 1.33 | % | 0 | 0 | 0.59 | 0.03 | 0.01 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 215.00 | 0.00 | 1.30 | % | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 220.00 | 0.00 | 1.29 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 225.00 | 0.00 | 1.29 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 230.00 | 0.00 | 1.29 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 235.00 | 0.00 | 1.29 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 240.00 | 0.00 | 1.29 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 245.00 | 0.00 | 1.29 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 250.00 | 0.00 | 1.28 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.27 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 90.00 | 0.00 | 1.28 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 95.00 | 0.00 | 1.28 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 100.00 | 0.00 | 1.28 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 105.00 | 0.00 | 1.28 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 110.00 | 0.00 | 1.28 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 115.00 | 0.00 | 1.28 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 120.00 | 0.00 | 1.28 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 125.00 | 0.00 | 1.28 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.47 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.35 | 0.36 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:53 PM EST |
| 140.00 | 0.00 | 1.28 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 145.00 | 0.00 | 1.20 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 150.00 | 0.00 | 1.30 | 1.07 | 0.00 | 0.00% | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 155.00 | 0.01 | 1.32 | 1.21 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.00 | 0.00 | -0.01 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 157.50 | 0.02 | 1.33 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 160.00 | 0.02 | 1.34 | 0.52 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.02 | 0.00 | -0.05 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 162.50 | 0.04 | 1.37 | % | 0 | 0 | 0.41 | -0.04 | 0.01 | -0.06 | 11/20/2024 3:59:53 PM EST | |||
| 165.00 | 0.05 | 0.73 | 0.35 | 0.00 | 0.00% | 0 | 29 | 0.34 | -0.06 | 0.01 | -0.08 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 167.50 | 0.07 | 1.80 | % | 0 | 0 | 0.37 | -0.07 | 0.01 | -0.08 | 11/20/2024 3:59:53 PM EST | |||
| 170.00 | 0.19 | 0.30 | 0.19 | -0.10 | -34.49% | 1 | 198 | 0.27 | -0.12 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 172.50 | 0.28 | 0.39 | 0.40 | 0.00 | 0.00% | 0 | 507 | 0.25 | -0.14 | 0.02 | -0.12 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 175.00 | 0.43 | 0.57 | 0.47 | -0.03 | -6.00% | 1 | 456 | 0.24 | -0.18 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 177.50 | 0.69 | 1.61 | % | 0 | 0 | 0.26 | -0.20 | 0.03 | -0.11 | 11/20/2024 3:59:53 PM EST | |||
| 180.00 | 1.21 | 1.39 | 1.31 | 0.00 | 0.00% | 0 | 50 | 0.23 | -0.27 | 0.03 | -0.12 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 182.50 | 1.91 | 2.11 | 1.96 | -0.41 | -17.30% | 6 | 1 | 0.22 | -0.34 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 185.00 | 2.89 | 3.10 | 2.96 | -1.94 | -39.60% | 19 | 2 | 0.22 | -0.45 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 187.50 | 4.15 | 4.45 | 4.60 | % | 4 | 0 | 0.22 | -0.56 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:53 PM EST | |
| 190.00 | 5.65 | 6.15 | 9.75 | 0.00 | 0.00% | 0 | 0 | 0.22 | -0.65 | 0.04 | -0.13 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 192.50 | 6.65 | 8.05 | % | 0 | 0 | 0.25 | -0.72 | 0.03 | -0.13 | 11/20/2024 3:59:53 PM EST | |||
| 195.00 | 8.05 | 10.25 | % | 0 | 0 | 0.28 | -0.76 | 0.03 | -0.12 | 11/20/2024 3:59:53 PM EST | |||
| 197.50 | 11.25 | 13.80 | % | 0 | 0 | 0.42 | -0.81 | 0.02 | -0.11 | 11/20/2024 3:59:53 PM EST | |||
| 200.00 | 13.65 | 15.60 | 19.36 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.84 | 0.02 | -0.10 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 202.50 | 15.35 | 18.85 | % | 0 | 0 | 0.51 | -0.89 | 0.02 | -0.08 | 11/20/2024 3:59:53 PM EST | |||
| 205.00 | 17.60 | 21.30 | % | 0 | 0 | 0.55 | -0.92 | 0.01 | -0.06 | 11/20/2024 3:59:53 PM EST | |||
| 210.00 | 22.60 | 26.35 | % | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 215.00 | 27.50 | 31.30 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 220.00 | 32.55 | 36.30 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 225.00 | 37.55 | 41.30 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 230.00 | 42.50 | 46.30 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 235.00 | 47.50 | 51.30 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 240.00 | 52.55 | 56.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 245.00 | 57.50 | 61.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 250.00 | 62.50 | 66.30 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |