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 | 74.00 | 76.35 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 115.00 | 68.35 | 71.70 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 120.00 | 63.50 | 66.75 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 125.00 | 58.50 | 61.80 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 130.00 | 53.50 | 56.85 | 49.70 | 0.00 | 0.00% | 0 | 1 | 1.23 | 1.00 | 0.00 | -0.02 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 135.00 | 48.50 | 52.05 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 140.00 | 43.55 | 47.15 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 145.00 | 38.65 | 42.00 | % | 0 | 0 | 0.96 | 0.97 | 0.00 | -0.08 | 1/21/2025 3:59:57 PM EST | |||
| 150.00 | 34.35 | 37.40 | % | 0 | 0 | 0.88 | 0.94 | 0.00 | -0.11 | 1/21/2025 3:59:57 PM EST | |||
| 155.00 | 29.00 | 32.45 | % | 0 | 0 | 0.78 | 0.93 | 0.01 | -0.12 | 1/21/2025 3:59:57 PM EST | |||
| 160.00 | 25.30 | 27.25 | 21.39 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.89 | 0.01 | -0.15 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 162.50 | 22.85 | 24.40 | % | 0 | 0 | 0.37 | 0.88 | 0.01 | -0.15 | 1/21/2025 3:59:57 PM EST | |||
| 165.00 | 20.55 | 23.10 | % | 0 | 0 | 0.47 | 0.85 | 0.01 | -0.17 | 1/21/2025 3:59:57 PM EST | |||
| 167.50 | 18.85 | 20.35 | % | 0 | 0 | 0.48 | 0.83 | 0.01 | -0.17 | 1/21/2025 3:59:57 PM EST | |||
| 170.00 | 16.30 | 17.85 | 20.30 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.80 | 0.01 | -0.18 | 1/6/2025 | 1/21/2025 3:59:57 PM EST |
| 172.50 | 15.15 | 15.85 | % | 0 | 0 | 0.47 | 0.77 | 0.02 | -0.19 | 1/21/2025 3:59:57 PM EST | |||
| 175.00 | 13.30 | 14.00 | 9.98 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.74 | 0.02 | -0.20 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 177.50 | 11.60 | 12.20 | % | 0 | 0 | 0.46 | 0.69 | 0.02 | -0.20 | 1/21/2025 3:59:57 PM EST | |||
| 180.00 | 10.00 | 10.55 | 9.59 | 0.00 | 0.00% | 0 | 32 | 0.46 | 0.64 | 0.02 | -0.21 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 182.50 | 8.60 | 9.10 | % | 0 | 0 | 0.46 | 0.59 | 0.02 | -0.21 | 1/21/2025 3:59:57 PM EST | |||
| 185.00 | 7.25 | 7.70 | 8.32 | 0.00 | 0.00% | 0 | 87 | 0.45 | 0.53 | 0.02 | -0.21 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 187.50 | 6.10 | 7.20 | 7.15 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.47 | 0.02 | -0.21 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 190.00 | 5.10 | 5.50 | 5.10 | 0.00 | 0.00% | 0 | 506 | 0.45 | 0.41 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 192.50 | 4.15 | 4.60 | 4.25 | 0.00 | 0.00% | 0 | 8 | 0.45 | 0.36 | 0.02 | -0.19 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 195.00 | 3.45 | 3.80 | 4.25 | 0.00 | 0.00% | 0 | 18 | 0.45 | 0.31 | 0.02 | -0.18 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 197.50 | 2.51 | 3.15 | % | 0 | 0 | 0.44 | 0.26 | 0.02 | -0.16 | 1/21/2025 3:59:57 PM EST | |||
| 200.00 | 2.21 | 2.67 | 2.59 | 0.00 | 0.00% | 0 | 44 | 0.45 | 0.21 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 202.50 | 1.60 | 2.39 | % | 0 | 0 | 0.45 | 0.18 | 0.02 | -0.13 | 1/21/2025 3:59:57 PM EST | |||
| 205.00 | 1.05 | 1.78 | 1.65 | 0.00 | 0.00% | 0 | 104 | 0.44 | 0.14 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 207.50 | 0.99 | 2.26 | 1.35 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.11 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 210.00 | 0.82 | 1.73 | 0.65 | 0.00 | 0.00% | 0 | 59 | 0.47 | 0.09 | 0.01 | -0.08 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 215.00 | 0.52 | 2.00 | 1.00 | 0.00 | 0.00% | 0 | 30 | 0.52 | 0.05 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 220.00 | 0.34 | 0.64 | % | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 225.00 | 0.01 | 0.85 | % | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 230.00 | 0.06 | 1.50 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 235.00 | 0.03 | 1.44 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 240.00 | 0.01 | 1.40 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 245.00 | 0.00 | 1.37 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 2.18 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 255.00 | 0.00 | 1.33 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 1.32 | % | 0 | 0 | 1.15 | 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 | 1.35 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 1.36 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 1.38 | 0.13 | 0.00 | 0.00% | 0 | 10 | 1.37 | 0.00 | 0.00 | -0.01 | 12/27/2024 | 1/21/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 1.40 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 1.43 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.23 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.52 | % | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 145.00 | 0.08 | 1.60 | % | 0 | 0 | 0.64 | -0.03 | 0.00 | -0.08 | 1/21/2025 3:59:57 PM EST | |||
| 150.00 | 0.12 | 1.68 | % | 0 | 0 | 0.65 | -0.06 | 0.00 | -0.11 | 1/21/2025 3:59:57 PM EST | |||
| 155.00 | 0.19 | 1.82 | % | 0 | 0 | 0.58 | -0.07 | 0.01 | -0.12 | 1/21/2025 3:59:57 PM EST | |||
| 160.00 | 0.27 | 1.65 | 1.43 | 0.00 | 0.00% | 0 | 254 | 0.52 | -0.11 | 0.01 | -0.15 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 162.50 | 0.79 | 1.95 | % | 0 | 0 | 0.54 | -0.12 | 0.01 | -0.15 | 1/21/2025 3:59:57 PM EST | |||
| 165.00 | 1.02 | 1.59 | 1.07 | 0.00 | 0.00% | 0 | 2,798 | 0.49 | -0.15 | 0.01 | -0.17 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 167.50 | 1.35 | 2.25 | % | 0 | 0 | 0.50 | -0.17 | 0.01 | -0.17 | 1/21/2025 3:59:57 PM EST | |||
| 170.00 | 1.80 | 2.12 | 1.66 | 0.00 | 0.00% | 0 | 88 | 0.47 | -0.20 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 172.50 | 2.36 | 2.61 | % | 0 | 0 | 0.47 | -0.23 | 0.02 | -0.19 | 1/21/2025 3:59:57 PM EST | |||
| 175.00 | 2.90 | 3.20 | 3.06 | 0.00 | 0.00% | 0 | 46 | 0.46 | -0.26 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 177.50 | 3.70 | 4.00 | 3.46 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.31 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 180.00 | 4.60 | 4.90 | 3.95 | 0.00 | 0.00% | 0 | 30 | 0.46 | -0.36 | 0.02 | -0.21 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 182.50 | 5.70 | 6.90 | 4.75 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.41 | 0.02 | -0.21 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 185.00 | 6.70 | 7.15 | 7.15 | 0.00 | 0.00% | 0 | 442 | 0.45 | -0.47 | 0.02 | -0.21 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 187.50 | 8.10 | 8.50 | 7.10 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.53 | 0.02 | -0.21 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 190.00 | 9.45 | 10.80 | 10.05 | 0.00 | 0.00% | 0 | 69 | 0.45 | -0.59 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 192.50 | 11.10 | 11.60 | 10.55 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.64 | 0.02 | -0.19 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 195.00 | 12.75 | 13.35 | % | 0 | 0 | 0.45 | -0.69 | 0.02 | -0.18 | 1/21/2025 3:59:57 PM EST | |||
| 197.50 | 14.55 | 15.30 | % | 0 | 0 | 0.45 | -0.74 | 0.02 | -0.16 | 1/21/2025 3:59:57 PM EST | |||
| 200.00 | 16.60 | 17.35 | % | 0 | 0 | 0.46 | -0.79 | 0.02 | -0.15 | 1/21/2025 3:59:57 PM EST | |||
| 202.50 | 18.15 | 19.40 | % | 0 | 0 | 0.43 | -0.82 | 0.02 | -0.13 | 1/21/2025 3:59:57 PM EST | |||
| 205.00 | 20.40 | 21.75 | % | 0 | 0 | 0.45 | -0.86 | 0.01 | -0.11 | 1/21/2025 3:59:57 PM EST | |||
| 207.50 | 22.55 | 23.80 | % | 0 | 0 | 0.42 | -0.89 | 0.01 | -0.10 | 1/21/2025 3:59:57 PM EST | |||
| 210.00 | 24.15 | 26.90 | % | 0 | 0 | 0.60 | -0.91 | 0.01 | -0.08 | 1/21/2025 3:59:57 PM EST | |||
| 215.00 | 29.10 | 31.55 | % | 0 | 0 | 0.69 | -0.95 | 0.01 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 220.00 | 33.75 | 36.95 | % | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 225.00 | 38.25 | 41.90 | % | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 230.00 | 43.65 | 46.25 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 235.00 | 48.35 | 51.30 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 240.00 | 53.60 | 56.25 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 245.00 | 58.35 | 61.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 250.00 | 63.20 | 66.30 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 255.00 | 68.35 | 71.30 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 260.00 | 73.35 | 76.30 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |