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 | 77.25 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 115.00 | 68.65 | 72.25 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 120.00 | 63.70 | 67.30 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 125.00 | 59.00 | 62.30 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 130.00 | 54.00 | 57.45 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 135.00 | 49.00 | 52.60 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 140.00 | 44.05 | 47.85 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 145.00 | 39.20 | 42.70 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 150.00 | 34.35 | 37.90 | % | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 155.00 | 29.60 | 33.25 | % | 0 | 0 | 0.53 | 0.95 | 0.01 | -0.06 | 1/21/2025 3:59:57 PM EST | |||
| 160.00 | 24.95 | 28.15 | % | 0 | 0 | 0.45 | 0.91 | 0.01 | -0.07 | 1/21/2025 3:59:57 PM EST | |||
| 165.00 | 21.15 | 23.65 | % | 0 | 0 | 0.43 | 0.87 | 0.01 | -0.08 | 1/21/2025 3:59:57 PM EST | |||
| 170.00 | 17.00 | 19.20 | % | 0 | 0 | 0.31 | 0.81 | 0.01 | -0.10 | 1/21/2025 3:59:57 PM EST | |||
| 175.00 | 14.35 | 15.15 | % | 0 | 0 | 0.34 | 0.74 | 0.02 | -0.10 | 1/21/2025 3:59:57 PM EST | |||
| 180.00 | 11.20 | 11.75 | % | 0 | 0 | 0.35 | 0.64 | 0.02 | -0.11 | 1/21/2025 3:59:57 PM EST | |||
| 185.00 | 8.35 | 9.05 | 6.85 | 0.00 | 0.00% | 0 | 341 | 0.35 | 0.54 | 0.02 | -0.11 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 190.00 | 5.60 | 7.50 | % | 0 | 0 | 0.36 | 0.43 | 0.02 | -0.10 | 1/21/2025 3:59:57 PM EST | |||
| 195.00 | 3.85 | 5.60 | % | 0 | 0 | 0.36 | 0.33 | 0.02 | -0.09 | 1/21/2025 3:59:57 PM EST | |||
| 200.00 | 2.36 | 3.50 | % | 0 | 0 | 0.33 | 0.25 | 0.02 | -0.08 | 1/21/2025 3:59:57 PM EST | |||
| 205.00 | 1.86 | 2.50 | 4.05 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.19 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 210.00 | 1.28 | 2.02 | 1.55 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.14 | 0.01 | -0.06 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 215.00 | 0.37 | 2.37 | % | 0 | 0 | 0.34 | 0.10 | 0.01 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 220.00 | 0.48 | 2.79 | % | 0 | 0 | 0.42 | 0.07 | 0.01 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 225.00 | 0.09 | 1.76 | % | 0 | 0 | 0.39 | 0.05 | 0.00 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 230.00 | 0.02 | 2.39 | % | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 235.00 | 0.00 | 2.30 | % | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 2.23 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 245.00 | 0.00 | 2.19 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 2.16 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 255.00 | 0.00 | 1.40 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 2.14 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 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 | 1.40 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 1.42 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 1.44 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 1.48 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 1.53 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 1.59 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.67 | % | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 1.79 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.93 | % | 0 | 0 | 0.63 | -0.03 | 0.00 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 155.00 | 0.37 | 2.16 | % | 0 | 0 | 0.41 | -0.05 | 0.01 | -0.06 | 1/21/2025 3:59:57 PM EST | |||
| 160.00 | 0.96 | 1.36 | % | 0 | 0 | 0.39 | -0.09 | 0.01 | -0.07 | 1/21/2025 3:59:57 PM EST | |||
| 165.00 | 1.38 | 2.29 | 1.43 | 0.00 | 0.00% | 0 | 8 | 0.38 | -0.13 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 170.00 | 1.58 | 3.00 | 2.63 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.19 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 175.00 | 2.95 | 4.35 | 3.80 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.26 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 180.00 | 5.20 | 6.00 | 5.75 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.36 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 185.00 | 7.50 | 8.20 | % | 0 | 0 | 0.35 | -0.46 | 0.02 | -0.11 | 1/21/2025 3:59:57 PM EST | |||
| 190.00 | 9.85 | 11.55 | % | 0 | 0 | 0.34 | -0.57 | 0.02 | -0.10 | 1/21/2025 3:59:57 PM EST | |||
| 195.00 | 12.90 | 14.70 | % | 0 | 0 | 0.33 | -0.67 | 0.02 | -0.09 | 1/21/2025 3:59:57 PM EST | |||
| 200.00 | 16.75 | 18.15 | % | 0 | 0 | 0.32 | -0.75 | 0.02 | -0.08 | 1/21/2025 3:59:57 PM EST | |||
| 205.00 | 20.15 | 23.50 | % | 0 | 0 | 0.31 | -0.81 | 0.01 | -0.07 | 1/21/2025 3:59:57 PM EST | |||
| 210.00 | 24.45 | 27.80 | % | 0 | 0 | 0.44 | -0.86 | 0.01 | -0.06 | 1/21/2025 3:59:57 PM EST | |||
| 215.00 | 28.80 | 32.35 | % | 0 | 0 | 0.47 | -0.90 | 0.01 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 220.00 | 33.50 | 37.05 | % | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 225.00 | 38.30 | 41.90 | % | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 230.00 | 43.30 | 46.90 | % | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 235.00 | 48.05 | 51.90 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 240.00 | 53.05 | 56.95 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 245.00 | 58.05 | 61.90 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 250.00 | 63.05 | 66.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 255.00 | 68.05 | 71.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 260.00 | 73.05 | 76.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |