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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 94.10 | 98.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 95.00 | 89.20 | 93.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 100.00 | 84.25 | 88.05 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 105.00 | 79.25 | 83.05 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 110.00 | 74.30 | 78.10 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 115.00 | 69.35 | 73.10 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 120.00 | 64.30 | 68.20 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 125.00 | 59.40 | 63.25 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 130.00 | 54.45 | 58.30 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 135.00 | 49.50 | 53.25 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 140.00 | 44.55 | 48.35 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 145.00 | 39.60 | 43.45 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 150.00 | 34.75 | 38.50 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 155.00 | 29.75 | 33.55 | % | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:53 PM EST | |||
| 160.00 | 24.85 | 28.70 | % | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.04 | 11/20/2024 3:59:53 PM EST | |||
| 165.00 | 20.20 | 23.85 | % | 0 | 0 | 0.43 | 0.94 | 0.01 | -0.05 | 11/20/2024 3:59:53 PM EST | |||
| 170.00 | 15.55 | 19.25 | 9.07 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.88 | 0.01 | -0.06 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 175.00 | 11.10 | 14.95 | 10.55 | 0.00 | 0.00% | 0 | 17 | 0.35 | 0.80 | 0.02 | -0.08 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 180.00 | 8.75 | 9.60 | 8.10 | 0.00 | 0.00% | 0 | 10 | 0.23 | 0.69 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 185.00 | 5.75 | 6.40 | 5.67 | 0.00 | 0.00% | 0 | 3 | 0.22 | 0.56 | 0.03 | -0.09 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 190.00 | 3.35 | 4.00 | 2.30 | 0.00 | 0.00% | 0 | 12 | 0.22 | 0.41 | 0.03 | -0.08 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 195.00 | 1.86 | 2.35 | 1.93 | +0.28 | +16.97% | 3 | 3 | 0.22 | 0.28 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 200.00 | 0.99 | 1.50 | 1.12 | % | 1 | 0 | 0.23 | 0.17 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST | |
| 205.00 | 0.51 | 0.82 | 0.56 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.10 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 210.00 | 0.07 | 1.70 | % | 0 | 0 | 0.40 | 0.05 | 0.01 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 215.00 | 0.00 | 1.54 | % | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 220.00 | 0.00 | 1.46 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 225.00 | 0.00 | 1.41 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 230.00 | 0.00 | 1.39 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 235.00 | 0.00 | 1.37 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 245.00 | 0.00 | 1.36 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 250.00 | 0.00 | 1.36 | % | 0 | 0 | 0.70 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.36 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 95.00 | 0.00 | 1.37 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 100.00 | 0.00 | 1.37 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 105.00 | 0.00 | 1.37 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 110.00 | 0.00 | 1.38 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 115.00 | 0.00 | 1.39 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 120.00 | 0.00 | 1.40 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 125.00 | 0.00 | 1.41 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 130.00 | 0.00 | 1.43 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 135.00 | 0.00 | 1.45 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 140.00 | 0.00 | 1.46 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 145.00 | 0.00 | 1.50 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 150.00 | 0.00 | 1.53 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 155.00 | 0.00 | 1.58 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.03 | 11/20/2024 3:59:53 PM EST | |||
| 160.00 | 0.05 | 1.68 | % | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.04 | 11/20/2024 3:59:53 PM EST | |||
| 165.00 | 0.14 | 1.79 | % | 0 | 0 | 0.39 | -0.06 | 0.01 | -0.05 | 11/20/2024 3:59:53 PM EST | |||
| 170.00 | 0.67 | 1.33 | 1.02 | 0.00 | 0.00% | 0 | 8 | 0.26 | -0.12 | 0.01 | -0.06 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 175.00 | 0.66 | 3.20 | 2.17 | 0.00 | 0.00% | 0 | 0 | 0.25 | -0.20 | 0.02 | -0.08 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 180.00 | 2.55 | 2.90 | 3.09 | 0.00 | 0.00% | 0 | 5 | 0.23 | -0.31 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 185.00 | 4.45 | 4.75 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.44 | 0.03 | -0.09 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 190.00 | 7.05 | 7.50 | % | 0 | 0 | 0.22 | -0.59 | 0.03 | -0.08 | 11/20/2024 3:59:53 PM EST | |||
| 195.00 | 9.35 | 11.40 | % | 0 | 0 | 0.27 | -0.72 | 0.03 | -0.07 | 11/20/2024 3:59:53 PM EST | |||
| 200.00 | 13.50 | 16.40 | % | 0 | 0 | 0.33 | -0.83 | 0.02 | -0.05 | 11/20/2024 3:59:53 PM EST | |||
| 205.00 | 18.65 | 21.40 | % | 0 | 0 | 0.38 | -0.90 | 0.01 | -0.04 | 11/20/2024 3:59:53 PM EST | |||
| 210.00 | 22.50 | 26.35 | % | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 215.00 | 27.70 | 31.30 | % | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 220.00 | 32.60 | 36.30 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 225.00 | 37.50 | 41.30 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 230.00 | 42.55 | 46.30 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 235.00 | 47.50 | 51.30 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 240.00 | 52.55 | 56.30 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 245.00 | 57.60 | 61.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 250.00 | 62.65 | 66.30 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |