Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $183.54 as of 2/4/2025 10:36:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 112.05 | 115.90 | 92.85 | 0.00 | 0.00% | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 2/4/2025 4:00:00 PM EST |
| 75.00 | 107.10 | 111.10 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 80.00 | 102.15 | 106.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 85.00 | 97.15 | 101.05 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 90.00 | 92.20 | 96.10 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 95.00 | 87.20 | 91.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 100.00 | 82.25 | 86.25 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 105.00 | 77.50 | 81.20 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 110.00 | 72.50 | 76.25 | 41.90 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 2/4/2025 4:00:00 PM EST |
| 115.00 | 67.50 | 71.40 | 39.20 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | -0.01 | 10/1/2024 | 2/4/2025 4:00:00 PM EST |
| 120.00 | 62.50 | 66.35 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 125.00 | 57.60 | 61.45 | 63.89 | 0.00 | 0.00% | 0 | 2 | 0.86 | 1.00 | 0.00 | -0.02 | 12/18/2024 | 2/4/2025 4:00:00 PM EST |
| 130.00 | 52.60 | 56.55 | 35.63 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.99 | 0.00 | -0.03 | 10/24/2024 | 2/4/2025 4:00:00 PM EST |
| 135.00 | 47.75 | 51.60 | % | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.03 | 2/4/2025 4:00:00 PM EST | |||
| 140.00 | 42.90 | 46.75 | 43.25 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.97 | 0.00 | -0.05 | 11/11/2024 | 2/4/2025 4:00:00 PM EST |
| 145.00 | 38.30 | 41.85 | 18.60 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.95 | 0.00 | -0.06 | 8/12/2024 | 2/4/2025 4:00:00 PM EST |
| 150.00 | 33.40 | 37.25 | 32.14 | 0.00 | 0.00% | 0 | 7 | 0.56 | 0.93 | 0.00 | -0.07 | 11/8/2024 | 2/4/2025 4:00:00 PM EST |
| 155.00 | 28.80 | 32.55 | 27.90 | 0.00 | 0.00% | 0 | 131 | 0.52 | 0.90 | 0.01 | -0.08 | 1/15/2025 | 2/4/2025 4:00:00 PM EST |
| 160.00 | 25.35 | 28.00 | 28.40 | 0.00 | 0.00% | 0 | 100 | 0.38 | 0.86 | 0.01 | -0.09 | 1/17/2025 | 2/4/2025 4:00:00 PM EST |
| 165.00 | 21.25 | 23.55 | 26.50 | 0.00 | 0.00% | 0 | 500 | 0.37 | 0.82 | 0.01 | -0.10 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 170.00 | 17.95 | 18.65 | 18.50 | -3.75 | -16.86% | 1 | 399 | 0.36 | 0.76 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 175.00 | 14.55 | 15.15 | 16.50 | +1.15 | +7.50% | 1 | 3,257 | 0.37 | 0.69 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 180.00 | 11.50 | 12.10 | 12.89 | 0.00 | 0.00% | 0 | 299 | 0.37 | 0.60 | 0.02 | -0.11 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 185.00 | 8.90 | 9.45 | 9.20 | -1.25 | -11.97% | 6 | 1,852 | 0.37 | 0.52 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 190.00 | 6.75 | 7.20 | 7.05 | -1.20 | -14.55% | 91 | 1,041 | 0.36 | 0.43 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 195.00 | 5.05 | 5.45 | 5.23 | -1.32 | -20.16% | 1,034 | 2,786 | 0.37 | 0.35 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 200.00 | 3.70 | 3.95 | 3.85 | -0.98 | -20.29% | 126 | 1,117 | 0.36 | 0.28 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 210.00 | 1.87 | 2.18 | 1.95 | -0.73 | -27.24% | 47 | 1,142 | 0.37 | 0.17 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 220.00 | 0.90 | 1.15 | 1.37 | +0.02 | +1.49% | 4 | 116 | 0.37 | 0.10 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 230.00 | 0.43 | 0.73 | 0.78 | 0.00 | 0.00% | 0 | 143 | 0.39 | 0.05 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 0.88 | 0.35 | -0.31 | -46.97% | 2 | 653 | 0.48 | 0.03 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 0.73 | 0.54 | 0.00 | 0.00% | 0 | 12 | 0.51 | 0.01 | 0.00 | -0.01 | 1/24/2025 | 2/4/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 0.66 | 0.18 | -0.08 | -30.77% | 1 | 107 | 0.55 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.60 | 0.16 | 0.00 | 0.00% | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 2/4/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 2.13 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 1.50 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.13 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.09 | 0.39 | 0.00 | 0.00% | 0 | 11 | 0.82 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 2/4/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 2.13 | 0.11 | 0.00 | 0.00% | 0 | 6 | 1.34 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.08 | 0.12 | 0.00 | 0.00% | 0 | 11 | 1.25 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:00 PM EST |
| 105.00 | 0.05 | 0.26 | 0.05 | -0.09 | -64.29% | 5 | 9 | 1.14 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 2.15 | 0.16 | 0.00 | 0.00% | 0 | 11 | 1.09 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 2.17 | 0.17 | 0.00 | 0.00% | 0 | 1,155 | 1.01 | 0.00 | 0.00 | -0.01 | 1/22/2025 | 2/4/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 1.81 | 1.46 | 0.00 | 0.00% | 0 | 264 | 0.90 | 0.00 | 0.00 | -0.02 | 10/31/2024 | 2/4/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 2.23 | 0.50 | 0.00 | 0.00% | 0 | 358 | 0.87 | 0.00 | 0.00 | -0.02 | 11/15/2024 | 2/4/2025 4:00:00 PM EST |
| 130.00 | 0.10 | 2.29 | 0.58 | 0.00 | 0.00% | 0 | 118 | 0.63 | -0.01 | 0.00 | -0.03 | 12/19/2024 | 2/4/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 1.54 | 0.43 | 0.00 | 0.00% | 0 | 25 | 0.67 | -0.02 | 0.00 | -0.03 | 1/16/2025 | 2/4/2025 4:00:00 PM EST |
| 140.00 | 0.26 | 0.84 | 0.80 | -0.31 | -27.93% | 5 | 879 | 0.47 | -0.03 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 145.00 | 0.35 | 0.97 | 0.77 | 0.00 | 0.00% | 0 | 537 | 0.44 | -0.05 | 0.00 | -0.06 | 1/15/2025 | 2/4/2025 4:00:00 PM EST |
| 150.00 | 0.74 | 1.00 | 0.77 | 0.00 | 0.00% | 0 | 127 | 0.42 | -0.07 | 0.00 | -0.07 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 155.00 | 1.12 | 1.38 | 1.13 | +0.03 | +2.73% | 6 | 214 | 0.41 | -0.10 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 160.00 | 1.67 | 1.98 | 1.71 | +0.21 | +14.00% | 32 | 416 | 0.40 | -0.14 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 165.00 | 2.42 | 2.71 | 2.48 | +0.33 | +15.35% | 31 | 173 | 0.38 | -0.18 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 170.00 | 3.50 | 3.90 | 3.84 | +0.72 | +23.08% | 14 | 133 | 0.37 | -0.24 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 175.00 | 5.00 | 5.35 | 5.21 | +0.81 | +18.41% | 1,022 | 405 | 0.37 | -0.31 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 180.00 | 6.95 | 7.30 | 7.30 | -0.10 | -1.36% | 4 | 118 | 0.36 | -0.40 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 185.00 | 9.35 | 9.80 | 9.59 | +0.09 | +0.95% | 5 | 319 | 0.36 | -0.48 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 190.00 | 12.05 | 12.75 | 12.40 | +1.50 | +13.77% | 14 | 362 | 0.35 | -0.57 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 195.00 | 14.80 | 16.55 | 14.00 | 0.00 | 0.00% | 0 | 253 | 0.35 | -0.65 | 0.02 | -0.10 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 200.00 | 18.50 | 20.55 | 17.50 | 0.00 | 0.00% | 0 | 198 | 0.35 | -0.72 | 0.01 | -0.09 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 210.00 | 25.95 | 29.75 | 25.85 | 0.00 | 0.00% | 0 | 44 | 0.47 | -0.83 | 0.01 | -0.07 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 220.00 | 35.00 | 39.05 | 32.45 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.90 | 0.01 | -0.05 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 230.00 | 44.75 | 48.65 | % | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.03 | 2/4/2025 4:00:00 PM EST | |||
| 240.00 | 54.60 | 58.50 | % | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 250.00 | 64.85 | 68.45 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 260.00 | 74.50 | 78.40 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |