Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $187.61 as of 1/22/2025 9:28:33 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 73.65 | 76.30 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 115.00 | 68.45 | 71.30 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 120.00 | 63.45 | 66.35 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 125.00 | 58.55 | 61.40 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 130.00 | 53.55 | 56.35 | % | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 135.00 | 48.65 | 51.70 | 53.12 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.98 | 0.00 | -0.05 | 1/7/2025 | 1/21/2025 3:59:57 PM EST |
| 140.00 | 43.70 | 46.55 | % | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.06 | 1/21/2025 3:59:57 PM EST | |||
| 145.00 | 38.85 | 41.85 | % | 0 | 0 | 0.70 | 0.95 | 0.00 | -0.07 | 1/21/2025 3:59:57 PM EST | |||
| 150.00 | 34.75 | 36.70 | % | 0 | 0 | 0.64 | 0.92 | 0.00 | -0.09 | 1/21/2025 3:59:57 PM EST | |||
| 155.00 | 29.20 | 31.85 | % | 0 | 0 | 0.54 | 0.91 | 0.01 | -0.09 | 1/21/2025 3:59:57 PM EST | |||
| 160.00 | 24.60 | 27.45 | 25.50 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.88 | 0.01 | -0.10 | 12/19/2024 | 1/21/2025 3:59:57 PM EST |
| 162.50 | 22.35 | 25.25 | % | 0 | 0 | 0.47 | 0.86 | 0.01 | -0.11 | 1/21/2025 3:59:57 PM EST | |||
| 165.00 | 20.20 | 22.55 | 19.24 | 0.00 | 0.00% | 0 | 11 | 0.50 | 0.84 | 0.01 | -0.11 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 167.50 | 18.10 | 20.45 | % | 0 | 0 | 0.46 | 0.81 | 0.01 | -0.12 | 1/21/2025 3:59:57 PM EST | |||
| 170.00 | 16.00 | 18.40 | 18.95 | 0.00 | 0.00% | 0 | 10 | 0.34 | 0.80 | 0.01 | -0.12 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 172.50 | 14.30 | 16.50 | % | 0 | 0 | 0.37 | 0.77 | 0.01 | -0.12 | 1/21/2025 3:59:57 PM EST | |||
| 175.00 | 13.85 | 14.50 | 15.36 | 0.00 | 0.00% | 0 | 14 | 0.36 | 0.73 | 0.02 | -0.12 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 177.50 | 12.40 | 12.75 | % | 0 | 0 | 0.37 | 0.69 | 0.02 | -0.13 | 1/21/2025 3:59:57 PM EST | |||
| 180.00 | 10.85 | 11.20 | 10.15 | -1.05 | -9.38% | 10 | 34 | 0.36 | 0.64 | 0.02 | -0.13 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 182.50 | 9.40 | 9.75 | % | 0 | 0 | 0.37 | 0.59 | 0.02 | -0.13 | 1/21/2025 3:59:57 PM EST | |||
| 185.00 | 8.15 | 8.40 | 7.55 | -0.50 | -6.22% | 9 | 202 | 0.36 | 0.54 | 0.02 | -0.14 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 187.50 | 7.00 | 7.25 | 8.05 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.49 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 190.00 | 5.95 | 6.15 | 6.02 | -0.78 | -11.48% | 10 | 127 | 0.36 | 0.45 | 0.02 | -0.14 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 192.50 | 5.00 | 5.25 | 5.80 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.41 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 195.00 | 4.25 | 4.45 | 4.45 | 0.00 | 0.00% | 0 | 331 | 0.36 | 0.37 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 197.50 | 3.40 | 3.75 | % | 0 | 0 | 0.34 | 0.35 | 0.02 | -0.15 | 1/21/2025 3:59:57 PM EST | |||
| 200.00 | 2.94 | 3.10 | 3.02 | -0.38 | -11.18% | 10 | 100 | 0.36 | 0.31 | 0.01 | -0.15 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 202.50 | 2.19 | 3.20 | % | 0 | 0 | 0.35 | 0.29 | 0.01 | -0.15 | 1/21/2025 3:59:57 PM EST | |||
| 205.00 | 1.99 | 2.19 | 2.34 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.27 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 207.50 | 1.25 | 2.59 | % | 0 | 0 | 0.37 | 0.25 | 0.01 | -0.14 | 1/21/2025 3:59:57 PM EST | |||
| 210.00 | 1.19 | 1.53 | 1.40 | -0.11 | -7.29% | 1 | 72 | 0.38 | 0.22 | 0.01 | -0.14 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 215.00 | 0.80 | 1.08 | % | 0 | 0 | 0.37 | 0.20 | 0.01 | -0.13 | 1/21/2025 3:59:57 PM EST | |||
| 220.00 | 0.61 | 0.76 | 0.20 | 0.00 | 0.00% | 0 | 117 | 0.38 | 0.16 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 225.00 | 0.00 | 0.92 | % | 0 | 0 | 0.43 | 0.13 | 0.01 | -0.10 | 1/21/2025 3:59:57 PM EST | |||
| 230.00 | 0.20 | 0.59 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.10 | 0.01 | -0.09 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 235.00 | 0.00 | 1.46 | % | 0 | 0 | 0.45 | 0.08 | 0.01 | -0.07 | 1/21/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 0.45 | % | 0 | 0 | 0.46 | 0.07 | 0.00 | -0.07 | 1/21/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 1.34 | % | 0 | 0 | 0.78 | 0.03 | 0.00 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.02 | 0.00 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 270.00 | 0.00 | 0.61 | % | 0 | 0 | 0.91 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 280.00 | 0.00 | 0.79 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.01 | 0.00 | -0.01 | 12/23/2024 | 1/21/2025 3:59:57 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 | 1.18 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.98 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.77 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 0.61 | % | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 1.43 | % | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 1.13 | % | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.02 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.04 | 0.00 | -0.06 | 12/31/2024 | 1/21/2025 3:59:57 PM EST |
| 145.00 | 0.01 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 11 | 0.52 | -0.05 | 0.00 | -0.07 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 150.00 | 0.34 | 0.60 | 0.38 | 0.00 | 0.00% | 0 | 809 | 0.50 | -0.08 | 0.00 | -0.09 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 155.00 | 0.58 | 0.79 | 0.61 | 0.00 | 0.00% | 0 | 30 | 0.48 | -0.09 | 0.01 | -0.09 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 1.68 | 0.88 | 0.00 | 0.00% | 0 | 40 | 0.45 | -0.12 | 0.01 | -0.10 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 162.50 | 1.14 | 1.31 | 1.01 | 0.00 | 0.00% | 0 | 2,210 | 0.43 | -0.14 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 165.00 | 1.41 | 1.62 | 1.35 | 0.00 | 0.00% | 0 | 1,283 | 0.41 | -0.16 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 167.50 | 1.83 | 1.99 | 1.51 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.19 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 170.00 | 2.29 | 2.47 | 2.40 | 0.00 | 0.00% | 0 | 75 | 0.38 | -0.20 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 172.50 | 2.76 | 4.25 | % | 0 | 0 | 0.38 | -0.23 | 0.01 | -0.12 | 1/21/2025 3:59:57 PM EST | |||
| 175.00 | 3.55 | 3.75 | 3.00 | 0.00 | 0.00% | 0 | 907 | 0.38 | -0.27 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 177.50 | 4.30 | 4.55 | % | 0 | 0 | 0.37 | -0.31 | 0.02 | -0.13 | 1/21/2025 3:59:57 PM EST | |||
| 180.00 | 5.30 | 5.50 | 4.75 | 0.00 | 0.00% | 0 | 108 | 0.37 | -0.36 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 182.50 | 6.30 | 6.55 | 6.16 | 0.00 | 0.00% | 0 | 8 | 0.37 | -0.41 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 185.00 | 7.50 | 7.75 | 8.15 | +1.40 | +20.75% | 16 | 80 | 0.37 | -0.46 | 0.02 | -0.14 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 187.50 | 8.80 | 9.10 | 9.20 | +1.65 | +21.86% | 1 | 21 | 0.37 | -0.51 | 0.02 | -0.14 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 190.00 | 10.25 | 10.55 | 9.35 | 0.00 | 0.00% | 0 | 152 | 0.37 | -0.55 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 192.50 | 11.80 | 13.85 | % | 0 | 0 | 0.37 | -0.59 | 0.02 | -0.15 | 1/21/2025 3:59:57 PM EST | |||
| 195.00 | 12.65 | 15.70 | 15.85 | 0.00 | 0.00% | 0 | 15 | 0.36 | -0.63 | 0.02 | -0.15 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 197.50 | 14.40 | 17.25 | % | 0 | 0 | 0.37 | -0.65 | 0.02 | -0.15 | 1/21/2025 3:59:57 PM EST | |||
| 200.00 | 16.30 | 19.45 | 19.25 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.69 | 0.01 | -0.15 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 202.50 | 18.35 | 21.45 | % | 0 | 0 | 0.35 | -0.71 | 0.01 | -0.15 | 1/21/2025 3:59:57 PM EST | |||
| 205.00 | 20.65 | 23.55 | % | 0 | 0 | 0.47 | -0.73 | 0.01 | -0.15 | 1/21/2025 3:59:57 PM EST | |||
| 207.50 | 22.70 | 25.70 | % | 0 | 0 | 0.50 | -0.75 | 0.01 | -0.14 | 1/21/2025 3:59:57 PM EST | |||
| 210.00 | 24.95 | 27.75 | 28.50 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.78 | 0.01 | -0.14 | 1/8/2025 | 1/21/2025 3:59:57 PM EST |
| 215.00 | 29.50 | 32.45 | % | 0 | 0 | 0.50 | -0.80 | 0.01 | -0.13 | 1/21/2025 3:59:57 PM EST | |||
| 220.00 | 34.40 | 37.20 | % | 0 | 0 | 0.52 | -0.84 | 0.01 | -0.12 | 1/21/2025 3:59:57 PM EST | |||
| 225.00 | 39.30 | 42.10 | % | 0 | 0 | 0.60 | -0.87 | 0.01 | -0.10 | 1/21/2025 3:59:57 PM EST | |||
| 230.00 | 44.15 | 47.10 | % | 0 | 0 | 0.68 | -0.90 | 0.01 | -0.09 | 1/21/2025 3:59:57 PM EST | |||
| 235.00 | 49.15 | 52.00 | % | 0 | 0 | 0.72 | -0.92 | 0.01 | -0.07 | 1/21/2025 3:59:57 PM EST | |||
| 240.00 | 54.55 | 57.05 | % | 0 | 0 | 0.77 | -0.93 | 0.00 | -0.07 | 1/21/2025 3:59:57 PM EST | |||
| 250.00 | 64.15 | 67.05 | % | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 260.00 | 74.15 | 77.00 | % | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 270.00 | 84.30 | 87.05 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 280.00 | 94.20 | 97.00 | % | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST |