TTWO - Take-Two Interactive Software, Inc.

Utgång

Puts för September 15, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
TTWO20250919P00225000	225.00	0.00	0.90	0.08	8	186	59.26%	-0.06	0.01	-0.19	0.03	-0.00
TTWO20250919P00227500	227.50	0.00	0.55	0.05	9	139	46.18%	-0.04	0.01	-0.10	0.02	-0.00
TTWO20250919P00230000	230.00	0.00	0.35	0.14	9	852	38.89%	-0.03	0.01	-0.07	0.02	-0.00
TTWO20250919P00232500	232.50	0.05	0.45	0.05	1	269	36.39%	-0.05	0.01	-0.10	0.03	-0.00
TTWO20250919P00235000	235.00	0.15	0.35	0.24	3	274	33.14%	-0.06	0.01	-0.11	0.03	-0.00
TTWO20250919P00237500	237.50	0.30	0.50	0.40	3	136	32.20%	-0.10	0.02	-0.17	0.05	-0.00
TTWO20250919P00240000	240.00	0.55	0.70	0.59	48	314	29.93%	-0.15	0.03	-0.22	0.06	-0.00
TTWO20250919P00242500	242.50	1.00	1.25	0.00	0	366	29.97%	-0.24	0.04	-0.31	0.08	-0.01
TTWO20250919P00245000	245.00	1.85	2.05	1.75	9	103	29.41%	-0.35	0.05	-0.37	0.10	-0.01
TTWO20250919P00247500	247.50	2.90	3.20	2.55	6	29	28.91%	-0.47	0.05	-0.40	0.10	-0.01
TTWO20250919P00250000	250.00	4.40	4.70	3.86	14	97	29.18%	-0.60	0.05	-0.39	0.10	-0.01
TTWO20250919P00252500	252.50	6.10	7.60	0.00	0	4	28.89%	-0.72	0.04	-0.33	0.09	-0.02
TTWO20250919P00255000	255.00	8.20	8.80	6.62	1	12	29.26%	-0.82	0.04	-0.26	0.07	-0.02
TTWO20250919P00257500	257.50	10.50	10.90	0.00	0	10	30.04%	-0.89	0.03	-0.19	0.05	-0.02
TTWO20250919P00260000	260.00	12.30	14.50	0.00	0	5	42.02%	-0.86	0.02	-0.31	0.06	-0.02
TTWO20250919P00262500	262.50	14.80	15.80	0.00	0	0	26.14%	-0.99	0.01	-0.03	0.01	-0.00
TTWO20250919P00265000	265.00	17.30	18.50	0.00	0	0	45.24%	-0.92	0.01	-0.21	0.04	-0.02
TTWO20250919P00267500	267.50	19.70	21.80	0.00	0	0	54.90%	-0.90	0.01	-0.29	0.04	-0.02
TTWO20250919P00270000	270.00	22.20	24.30	0.00	0	3	59.74%	-0.91	0.01	-0.30	0.04	-0.02
TTWO20250919P00272500	272.50	24.80	26.70	0.00	0	0	61.86%	-0.92	0.01	-0.27	0.04	-0.02

Calls för September 15, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
TTWO20250919C00225000	225.00	21.90	24.50	0.00	0	3	64.25%	0.93	0.01	-0.25	0.04	0.02
TTWO20250919C00227500	227.50	19.70	22.00	0.00	0	3	57.13%	0.93	0.01	-0.23	0.04	0.02
TTWO20250919C00230000	230.00	17.20	17.80	0.00	0	740	42.96%	0.95	0.01	-0.11	0.03	0.02
TTWO20250919C00232500	232.50	14.70	15.30	0.00	0	129	38.54%	0.94	0.01	-0.12	0.03	0.02
TTWO20250919C00235000	235.00	12.40	12.90	13.20	18	282	36.22%	0.92	0.02	-0.15	0.04	0.02
TTWO20250919C00237500	237.50	10.00	10.60	11.00	10	37	32.89%	0.89	0.02	-0.18	0.05	0.02
TTWO20250919C00240000	240.00	7.80	8.30	8.25	19	1,411	32.00%	0.84	0.03	-0.25	0.06	0.02
TTWO20250919C00242500	242.50	5.80	6.30	6.72	7	46	30.33%	0.76	0.04	-0.31	0.08	0.02
TTWO20250919C00245000	245.00	4.20	4.60	4.70	15	91	29.71%	0.65	0.05	-0.37	0.10	0.02
TTWO20250919C00247500	247.50	2.80	3.10	2.90	4	247	29.20%	0.53	0.05	-0.40	0.10	0.01
TTWO20250919C00250000	250.00	1.80	2.00	2.10	92	1,680	29.70%	0.40	0.05	-0.40	0.10	0.01
TTWO20250919C00252500	252.50	1.10	1.30	1.20	68	129	29.66%	0.29	0.04	-0.34	0.09	0.01
TTWO20250919C00255000	255.00	0.65	0.85	0.90	9	49	30.61%	0.20	0.03	-0.28	0.07	0.01
TTWO20250919C00257500	257.50	0.45	0.60	0.60	23	88	32.02%	0.13	0.03	-0.22	0.06	0.00
TTWO20250919C00260000	260.00	0.25	0.50	0.33	53	2,892	33.76%	0.09	0.02	-0.17	0.04	0.00
TTWO20250919C00262500	262.50	0.00	0.60	0.15	2	6	33.62%	0.06	0.01	-0.11	0.03	0.00
TTWO20250919C00265000	265.00	0.05	0.40	0.20	17	59	38.88%	0.05	0.01	-0.12	0.03	0.00
TTWO20250919C00267500	267.50	0.00	1.05	0.00	0	3	40.00%	0.04	0.01	-0.09	0.02	0.00
TTWO20250919C00270000	270.00	0.00	0.10	0.18	1	787	37.10%	0.02	0.00	-0.03	0.01	0.00
TTWO20250919C00272500	272.50	0.00	1.35	0.12	4	0	65.07%	0.09	0.01	-0.31	0.04	0.00

MX:TTWO
PL:TTWO	885,10 PLN
GB:0LCX	248,45 US$
DE:TKE	210,50 €
AT:TTWO
IT:1TTWO	211,55 €

TTWO - Take-Two Interactive Software, Inc. - Alternativkedja

Other Listings