TTWO Options Chain | Quotes, Greeks & Expirations | Unusual Whales

/

Stock

/

/

Options Chain

API Changelog Info

TAKE TWO INTERACTIVE

Wed, Jun 11

Strike Proximity

10

Price Target

Filter Columns

Show All

View

Tabs

Limited Options Chain for nonsubscribers: Data is delayed by 2 days.

For access to all trades and live data, upgrade your account.

Powered by unusualwhales.com

calls																Puts
Charm	Vanna	Vega	Theo	Gamma	Theta	Delta	IV	Bid/Ask Vol	Avg	High	Low	Last	OI	OI	Volume	Strike	Volume	OI	OI	Last	Low	High	Avg	Bid/Ask Vol	IV	Delta	Theta	Gamma	Theo	Vega	Vanna	Charm
0.356	-0.361	0.04	-	0.019	-0.177	0.909	35%	-	-			-	-3	9	-	222.5	17	414	266	0.20	0.17	0.38	0.3	71%	29%	-0.052	-0.093	0.2	0.015	0.026	-0.551	0.451
0.307	-0.391	0.049	9.1	0.027	-0.186	0.881	31%		8.71	9.10	8.15	9.10	-	187	4	225	24	202	-	0.26	0.26	0.75	0.57	96%	27%	-0.094	-0.141	0.26	0.025	0.041	-0.496	0.354
0.191	-0.31	0.067	6.7	0.038	-0.248	0.806	30%	-	6.7	6.70	6.70	6.70	-	49	1	227.5	31	276	-	0.57	0.56	1.40	0.89	87%	27%	-0.17	-0.206	0.57	0.039	0.062	-0.393	0.226
0.067	-0.231	0.084	4.8	0.051	-0.286	0.709	27%	50%	4.21	5.07	3.20	4.80	-10	265	28	230	60	74	41	1.05	0.95	2.50	1.73	72%	26%	-0.281	-0.268	1.05	0.053	0.083	-0.263	0.078
-0.091	-0.079	0.096	3.52	0.058	-0.331	0.564	28%	56%	2.91	3.52	2.20	3.52	3	70	25	232.5	40	72	62	1.85	1.85	3.20	1.99	83%	26%	-0.427	-0.307	1.85	0.063	0.096	-0.101	-0.088
-0.254	0.075	0.096	2.2	0.059	-0.321	0.419	27%	88%	1.98	2.28	1.30	2.20	2	87	97	235	2	8	0	2.98	2.98	3.80	3.39		26%	-0.585	-0.306	2.98	0.062	0.095	0.075	-0.259
-0.412	0.231	0.082	1.27	0.051	-0.278	0.279	27%	70%	1.08	1.35	0.80	1.27	-	30	10	237.5	-	2	-	-			-	-	27%	-0.721	-0.274	-	0.052	0.082	0.237	-0.417
-0.562	0.379	0.062	0.67	0.038	-0.211	0.171	27%	83%	0.62	0.70	0.30	0.67	28	92	18	240	-	-	0	-			-	-	28%	-0.822	-0.22	-	0.038	0.064	0.37	-0.556
-0.685	0.494	0.043	0.29	0.026	-0.152	0.101	28%	60%	0.3	0.35	0.25	0.29	-	12	10	242.5	-	-	-	-			-	-	31%	-0.877	-0.19	-	0.027	0.05	0.431	-0.647
-0.788	0.582	0.028	0.15	0.016	-0.102	0.058	29%	60%	0.18	0.25	0.05	0.15	4	2,422	10	245	-	-	0	-			-	-	32%	-0.919	-0.147	-	0.019	0.037	0.491	-0.736