Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $144.00 as of 4/29/2024 5:16:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 63.30 | 66.55 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:03 PM EST | |||
| 85.00 | 57.90 | 61.90 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:03 PM EST | |||
| 90.00 | 52.95 | 56.60 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:03 PM EST | |||
| 95.00 | 48.35 | 51.95 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.02 | 4/29/2024 4:00:03 PM EST | |||
| 100.00 | 43.00 | 46.70 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 4/29/2024 4:00:03 PM EST | |||
| 105.00 | 38.30 | 42.10 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.03 | 4/29/2024 4:00:03 PM EST | |||
| 110.00 | 33.30 | 37.20 | % | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.04 | 4/29/2024 4:00:03 PM EST | |||
| 115.00 | 28.75 | 32.45 | % | 0 | 0 | 0.79 | 0.95 | 0.00 | -0.05 | 4/29/2024 4:00:03 PM EST | |||
| 120.00 | 24.95 | 27.20 | % | 0 | 0 | 0.48 | 0.92 | 0.01 | -0.06 | 4/29/2024 4:00:03 PM EST | |||
| 125.00 | 20.80 | 21.15 | % | 0 | 0 | 0.44 | 0.88 | 0.01 | -0.08 | 4/29/2024 4:00:03 PM EST | |||
| 128.00 | 18.20 | 18.55 | % | 0 | 0 | 0.43 | 0.85 | 0.01 | -0.08 | 4/29/2024 4:00:03 PM EST | |||
| 129.00 | 15.70 | 17.70 | % | 0 | 0 | 0.35 | 0.84 | 0.01 | -0.08 | 4/29/2024 4:00:03 PM EST | |||
| 130.00 | 15.20 | 17.45 | % | 0 | 0 | 0.38 | 0.82 | 0.01 | -0.09 | 4/29/2024 4:00:03 PM EST | |||
| 131.00 | 14.65 | 16.55 | % | 0 | 0 | 0.39 | 0.81 | 0.02 | -0.09 | 4/29/2024 4:00:03 PM EST | |||
| 132.00 | 13.45 | 16.50 | % | 0 | 0 | 0.40 | 0.79 | 0.02 | -0.10 | 4/29/2024 4:00:03 PM EST | |||
| 133.00 | 13.85 | 15.50 | % | 0 | 0 | 0.44 | 0.78 | 0.02 | -0.10 | 4/29/2024 4:00:03 PM EST | |||
| 134.00 | 11.50 | 14.90 | % | 0 | 0 | 0.34 | 0.76 | 0.02 | -0.10 | 4/29/2024 4:00:03 PM EST | |||
| 135.00 | 11.05 | 13.95 | % | 0 | 0 | 0.39 | 0.74 | 0.02 | -0.10 | 4/29/2024 4:00:03 PM EST | |||
| 136.00 | 10.30 | 13.40 | % | 0 | 0 | 0.35 | 0.72 | 0.02 | -0.10 | 4/29/2024 4:00:03 PM EST | |||
| 137.00 | 11.15 | 11.85 | % | 0 | 0 | 0.41 | 0.70 | 0.02 | -0.11 | 4/29/2024 4:00:03 PM EST | |||
| 138.00 | 10.20 | 11.55 | % | 0 | 0 | 0.41 | 0.68 | 0.02 | -0.11 | 4/29/2024 4:00:03 PM EST | |||
| 139.00 | 9.55 | 10.40 | % | 0 | 0 | 0.39 | 0.66 | 0.02 | -0.11 | 4/29/2024 4:00:03 PM EST | |||
| 140.00 | 8.50 | 9.55 | 10.05 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.64 | 0.02 | -0.11 | 4/26/2024 | 4/29/2024 4:00:03 PM EST |
| 141.00 | 7.60 | 9.70 | 6.55 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.62 | 0.02 | -0.11 | 4/22/2024 | 4/29/2024 4:00:03 PM EST |
| 142.00 | 7.60 | 8.35 | 6.10 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.59 | 0.02 | -0.11 | 4/22/2024 | 4/29/2024 4:00:03 PM EST |
| 143.00 | 6.75 | 7.80 | 7.33 | 0.00 | 0.00% | 0 | 0 | 0.37 | 0.57 | 0.02 | -0.11 | 4/26/2024 | 4/29/2024 4:00:03 PM EST |
| 144.00 | 6.60 | 7.25 | % | 0 | 0 | 0.38 | 0.55 | 0.02 | -0.11 | 4/29/2024 4:00:03 PM EST | |||
| 145.00 | 6.15 | 6.75 | 6.80 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.52 | 0.02 | -0.11 | 4/26/2024 | 4/29/2024 4:00:03 PM EST |
| 146.00 | 5.10 | 7.25 | 6.55 | % | 1 | 0 | 0.36 | 0.50 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 4:00:03 PM EST | |
| 147.00 | 4.35 | 5.80 | % | 0 | 0 | 0.35 | 0.47 | 0.02 | -0.11 | 4/29/2024 4:00:03 PM EST | |||
| 148.00 | 4.95 | 6.15 | % | 0 | 0 | 0.40 | 0.45 | 0.02 | -0.11 | 4/29/2024 4:00:03 PM EST | |||
| 149.00 | 3.95 | 6.65 | 7.55 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.42 | 0.02 | -0.11 | 4/12/2024 | 4/29/2024 4:00:03 PM EST |
| 150.00 | 2.59 | 4.60 | 4.45 | +0.56 | +14.40% | 3 | 4 | 0.33 | 0.40 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 152.50 | 2.88 | 3.75 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.34 | 0.02 | -0.10 | 4/19/2024 | 4/29/2024 4:00:03 PM EST |
| 155.00 | 2.38 | 3.00 | 3.06 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.29 | 0.02 | -0.09 | 4/17/2024 | 4/29/2024 4:00:03 PM EST |
| 157.50 | 1.98 | 2.42 | 2.30 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.25 | 0.02 | -0.09 | 4/26/2024 | 4/29/2024 4:00:03 PM EST |
| 160.00 | 1.52 | 1.93 | 1.54 | -0.41 | -21.03% | 2 | 8 | 0.37 | 0.21 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 162.50 | 1.22 | 1.58 | % | 0 | 0 | 0.38 | 0.18 | 0.02 | -0.07 | 4/29/2024 4:00:03 PM EST | |||
| 165.00 | 0.96 | 1.39 | 1.31 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.16 | 0.01 | -0.07 | 4/17/2024 | 4/29/2024 4:00:03 PM EST |
| 167.50 | 0.71 | 1.55 | % | 0 | 0 | 0.41 | 0.13 | 0.01 | -0.06 | 4/29/2024 4:00:03 PM EST | |||
| 170.00 | 0.55 | 1.89 | % | 0 | 0 | 0.44 | 0.11 | 0.01 | -0.05 | 4/29/2024 4:00:03 PM EST | |||
| 172.50 | 0.41 | 1.76 | % | 0 | 0 | 0.45 | 0.09 | 0.01 | -0.05 | 4/29/2024 4:00:03 PM EST | |||
| 175.00 | 0.27 | 0.82 | 0.63 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.09 | 0.01 | -0.05 | 4/17/2024 | 4/29/2024 4:00:03 PM EST |
| 180.00 | 0.07 | 1.49 | % | 0 | 0 | 0.46 | 0.07 | 0.01 | -0.04 | 4/29/2024 4:00:03 PM EST | |||
| 185.00 | 0.02 | 1.42 | % | 0 | 0 | 0.48 | 0.06 | 0.01 | -0.04 | 4/29/2024 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.20 | % | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 4/29/2024 4:00:03 PM EST | |||
| 195.00 | 0.00 | 1.85 | % | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 4/29/2024 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 205.00 | 0.00 | 2.14 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 210.00 | 0.00 | 2.14 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 215.00 | 0.00 | 2.13 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 4/29/2024 4:00:03 PM EST | |||
| 100.00 | 0.00 | 1.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 4/29/2024 4:00:03 PM EST | |||
| 105.00 | 0.07 | 1.51 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.03 | 4/29/2024 4:00:03 PM EST | |||
| 110.00 | 0.13 | 0.75 | % | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.04 | 4/29/2024 4:00:03 PM EST | |||
| 115.00 | 0.25 | 0.49 | % | 0 | 0 | 0.47 | -0.05 | 0.00 | -0.05 | 4/29/2024 4:00:03 PM EST | |||
| 120.00 | 0.66 | 0.72 | % | 0 | 0 | 0.46 | -0.08 | 0.01 | -0.06 | 4/29/2024 4:00:03 PM EST | |||
| 125.00 | 1.06 | 1.14 | 1.03 | % | 1 | 0 | 0.44 | -0.12 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 4:00:03 PM EST | |
| 128.00 | 0.99 | 1.53 | % | 0 | 0 | 0.43 | -0.15 | 0.01 | -0.08 | 4/29/2024 4:00:03 PM EST | |||
| 129.00 | 1.49 | 2.62 | % | 0 | 0 | 0.46 | -0.16 | 0.01 | -0.08 | 4/29/2024 4:00:03 PM EST | |||
| 130.00 | 1.57 | 1.86 | % | 0 | 0 | 0.41 | -0.18 | 0.01 | -0.09 | 4/29/2024 4:00:03 PM EST | |||
| 131.00 | 1.82 | 2.02 | % | 0 | 0 | 0.41 | -0.19 | 0.02 | -0.09 | 4/29/2024 4:00:03 PM EST | |||
| 132.00 | 2.04 | 2.21 | % | 0 | 0 | 0.41 | -0.21 | 0.02 | -0.10 | 4/29/2024 4:00:03 PM EST | |||
| 133.00 | 2.24 | 3.15 | % | 0 | 0 | 0.44 | -0.22 | 0.02 | -0.10 | 4/29/2024 4:00:03 PM EST | |||
| 134.00 | 2.30 | 2.97 | % | 0 | 0 | 0.41 | -0.24 | 0.02 | -0.10 | 4/29/2024 4:00:03 PM EST | |||
| 135.00 | 2.70 | 3.35 | % | 0 | 0 | 0.42 | -0.26 | 0.02 | -0.10 | 4/29/2024 4:00:03 PM EST | |||
| 136.00 | 2.89 | 4.20 | 2.83 | % | 2 | 0 | 0.43 | -0.28 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 4:00:03 PM EST | |
| 137.00 | 3.30 | 3.55 | % | 0 | 0 | 0.40 | -0.30 | 0.02 | -0.11 | 4/29/2024 4:00:03 PM EST | |||
| 138.00 | 3.55 | 3.85 | % | 0 | 0 | 0.40 | -0.32 | 0.02 | -0.11 | 4/29/2024 4:00:03 PM EST | |||
| 139.00 | 3.95 | 4.25 | % | 0 | 0 | 0.40 | -0.34 | 0.02 | -0.11 | 4/29/2024 4:00:03 PM EST | |||
| 140.00 | 4.30 | 4.60 | 4.90 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.36 | 0.02 | -0.11 | 4/25/2024 | 4/29/2024 4:00:03 PM EST |
| 141.00 | 4.65 | 5.85 | % | 0 | 0 | 0.42 | -0.38 | 0.02 | -0.11 | 4/29/2024 4:00:03 PM EST | |||
| 142.00 | 4.85 | 6.25 | % | 0 | 0 | 0.41 | -0.41 | 0.02 | -0.11 | 4/29/2024 4:00:03 PM EST | |||
| 143.00 | 5.55 | 6.60 | % | 0 | 0 | 0.38 | -0.43 | 0.02 | -0.11 | 4/29/2024 4:00:03 PM EST | |||
| 144.00 | 5.30 | 7.15 | % | 0 | 0 | 0.39 | -0.45 | 0.02 | -0.11 | 4/29/2024 4:00:03 PM EST | |||
| 145.00 | 6.10 | 6.75 | % | 0 | 0 | 0.37 | -0.48 | 0.02 | -0.11 | 4/29/2024 4:00:03 PM EST | |||
| 146.00 | 6.10 | 7.90 | 6.88 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.50 | 0.02 | -0.11 | 4/26/2024 | 4/29/2024 4:00:03 PM EST |
| 147.00 | 6.95 | 7.95 | 6.51 | 0.00 | 0.00% | 0 | 10 | 0.38 | -0.53 | 0.02 | -0.11 | 4/15/2024 | 4/29/2024 4:00:03 PM EST |
| 148.00 | 7.75 | 8.40 | % | 0 | 0 | 0.37 | -0.55 | 0.02 | -0.11 | 4/29/2024 4:00:03 PM EST | |||
| 149.00 | 7.90 | 9.00 | 8.20 | +0.30 | +3.80% | 5 | 8 | 0.36 | -0.58 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 150.00 | 9.25 | 9.65 | 9.97 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.60 | 0.02 | -0.11 | 4/25/2024 | 4/29/2024 4:00:03 PM EST |
| 152.50 | 9.00 | 11.50 | % | 0 | 0 | 0.32 | -0.66 | 0.02 | -0.10 | 4/29/2024 4:00:03 PM EST | |||
| 155.00 | 11.85 | 13.20 | % | 0 | 0 | 0.35 | -0.71 | 0.02 | -0.09 | 4/29/2024 4:00:03 PM EST | |||
| 157.50 | 14.60 | 15.15 | % | 0 | 0 | 0.38 | -0.75 | 0.02 | -0.09 | 4/29/2024 4:00:03 PM EST | |||
| 160.00 | 16.60 | 17.30 | % | 0 | 0 | 0.38 | -0.79 | 0.02 | -0.08 | 4/29/2024 4:00:03 PM EST | |||
| 162.50 | 18.30 | 19.40 | % | 0 | 0 | 0.33 | -0.82 | 0.02 | -0.07 | 4/29/2024 4:00:03 PM EST | |||
| 165.00 | 20.90 | 21.55 | % | 0 | 0 | 0.37 | -0.84 | 0.01 | -0.07 | 4/29/2024 4:00:03 PM EST | |||
| 167.50 | 22.20 | 25.25 | % | 0 | 0 | 0.56 | -0.87 | 0.01 | -0.06 | 4/29/2024 4:00:03 PM EST | |||
| 170.00 | 24.30 | 27.40 | % | 0 | 0 | 0.56 | -0.89 | 0.01 | -0.05 | 4/29/2024 4:00:03 PM EST | |||
| 172.50 | 26.65 | 30.05 | % | 0 | 0 | 0.60 | -0.91 | 0.01 | -0.05 | 4/29/2024 4:00:03 PM EST | |||
| 175.00 | 29.05 | 32.60 | % | 0 | 0 | 0.64 | -0.91 | 0.01 | -0.05 | 4/29/2024 4:00:03 PM EST | |||
| 180.00 | 33.70 | 37.40 | % | 0 | 0 | 0.68 | -0.93 | 0.01 | -0.04 | 4/29/2024 4:00:03 PM EST | |||
| 185.00 | 38.55 | 42.35 | % | 0 | 0 | 0.73 | -0.94 | 0.01 | -0.04 | 4/29/2024 4:00:03 PM EST | |||
| 190.00 | 44.25 | 47.55 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 4/29/2024 4:00:03 PM EST | |||
| 195.00 | 48.95 | 52.55 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 4/29/2024 4:00:03 PM EST | |||
| 200.00 | 53.65 | 57.55 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 205.00 | 58.60 | 62.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 210.00 | 63.95 | 67.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 215.00 | 68.55 | 72.35 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST |