Explore strikes, OI, IV and strategy data for TTD.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TTD251107C00030000 | 11/4 1:24 PM | 30.00 | 17.55 | 16.5 | 18.4 | 0.00 | 0.00% | 3 | 3 | 500.78% | Yes |
| TTD251107C00035000 | 11/5 1:28 PM | 35.00 | 13.02 | 10.9 | 14.3 | -0.89 | -6.40% | 2 | 11 | 489.45% | Yes |
| TTD251107C00036000 | 11/5 11:26 AM | 36.00 | 11.89 | 10.85 | 12.7 | -0.46 | -3.72% | 1 | 4 | 203.91% | Yes |
| TTD251107C00037000 | 11/4 2:38 PM | 37.00 | 11.46 | 10.35 | 11.95 | 0.00 | 0.00% | 1 | 5 | 278.13% | Yes |
| TTD251107C00038000 | 11/4 11:45 AM | 38.00 | 10.69 | 9.5 | 11.4 | 0.00 | 0.00% | 4 | 103 | 300.00% | Yes |
| TTD251107C00038500 | 11/4 11:45 AM | 38.50 | 10.30 | 8.65 | 10.45 | 0.00 | 0.00% | 1 | 1 | 227.93% | Yes |
| TTD251107C00039000 | 11/4 12:59 PM | 39.00 | 9.50 | 8.55 | 10.2 | 0.00 | 0.00% | 104 | 128 | 266.02% | Yes |
| TTD251107C00040000 | 11/5 3:45 PM | 40.00 | 8.63 | 7.65 | 8.75 | -0.07 | -0.80% | 13 | 132 | 219.14% | Yes |
| TTD251107C00042000 | 11/5 3:23 PM | 42.00 | 7.25 | 6.8 | 7.75 | -1.06 | -12.76% | 2 | 20 | 284.57% | Yes |
| TTD251107C00043000 | 11/5 1:37 PM | 43.00 | 6.62 | 6.2 | 6.75 | 0.07 | 1.07% | 5 | 14 | 273.63% | Yes |
| TTD251107C00044000 | 11/5 2:35 PM | 44.00 | 5.95 | 5.05 | 6.3 | 0.35 | 6.25% | 1 | 5 | 260.55% | Yes |
| TTD251107C00044500 | 10/29 1:28 PM | 44.50 | 7.86 | 5.25 | 6.2 | 0.00 | 0.00% | 5 | 3 | 288.48% | Yes |
| TTD251107C00045000 | 11/5 12:18 PM | 45.00 | 5.50 | 4.95 | 5.7 | 0.47 | 9.34% | 31 | 269 | 279.98% | Yes |
| TTD251107C00046000 | 11/5 12:10 PM | 46.00 | 4.80 | 4.75 | 5.2 | 0.30 | 6.67% | 93 | 41 | 294.73% | Yes |
| TTD251107C00046500 | 11/5 12:10 PM | 46.50 | 4.65 | 4.45 | 4.8 | -4.65 | -50.00% | 1 | 1 | 287.89% | Yes |
| TTD251107C00047000 | 11/5 11:19 AM | 47.00 | 4.20 | 4.25 | 4.45 | 0.20 | 5.00% | 7 | 85 | 285.94% | Yes |
| TTD251107C00047500 | 11/5 3:25 PM | 47.50 | 4.15 | 4 | 4.55 | 0.35 | 9.21% | 37 | 35 | 297.56% | Yes |
| TTD251107C00048000 | 11/5 3:58 PM | 48.00 | 3.85 | 3.8 | 3.9 | 0.06 | 1.58% | 393 | 284 | 283.40% | No |
| TTD251107C00048500 | 11/5 3:42 PM | 48.50 | 3.60 | 3.55 | 3.8 | 0.15 | 4.35% | 42 | 72 | 286.52% | No |
| TTD251107C00049000 | 11/5 3:52 PM | 49.00 | 3.42 | 3.2 | 3.6 | 0.17 | 5.23% | 45 | 363 | 281.84% | No |
| TTD251107C00049500 | 11/5 3:51 PM | 49.50 | 3.25 | 3.15 | 3.5 | 0.25 | 8.33% | 118 | 447 | 290.63% | No |
| TTD251107C00050000 | 11/5 3:56 PM | 50.00 | 3.10 | 2.95 | 3.1 | 0.27 | 9.54% | 381 | 1670 | 282.81% | No |
| TTD251107C00051000 | 11/5 3:43 PM | 51.00 | 2.69 | 2.59 | 2.79 | 0.19 | 7.60% | 2372 | 2598 | 284.18% | No |
| TTD251107C00052000 | 11/5 3:59 PM | 52.00 | 2.32 | 2.18 | 2.45 | -0.01 | -0.43% | 367 | 1250 | 280.08% | No |
| TTD251107C00053000 | 11/5 3:58 PM | 53.00 | 1.92 | 1.95 | 2.05 | -0.01 | -0.52% | 526 | 2263 | 277.73% | No |
| TTD251107C00054000 | 11/5 3:53 PM | 54.00 | 1.75 | 1.65 | 1.82 | 0.08 | 4.79% | 170 | 1159 | 276.95% | No |
| TTD251107C00055000 | 11/5 3:53 PM | 55.00 | 1.58 | 1.46 | 1.57 | 0.13 | 8.97% | 1030 | 3988 | 277.34% | No |
| TTD251107C00056000 | 11/5 3:59 PM | 56.00 | 1.33 | 1.3 | 1.33 | -0.07 | -5.00% | 270 | 972 | 277.54% | No |
| TTD251107C00057000 | 11/5 3:58 PM | 57.00 | 1.18 | 1.09 | 1.19 | 0.06 | 5.36% | 509 | 867 | 277.73% | No |
| TTD251107C00058000 | 11/5 3:59 PM | 58.00 | 0.98 | 0.95 | 1 | -0.02 | -2.00% | 827 | 1156 | 276.76% | No |
| TTD251107C00059000 | 11/5 3:52 PM | 59.00 | 0.86 | 0.85 | 0.88 | -0.02 | -2.27% | 38 | 524 | 279.49% | No |
| TTD251107C00060000 | 11/5 3:59 PM | 60.00 | 0.75 | 0.74 | 0.8 | 0.02 | 2.74% | 1979 | 6897 | 282.62% | No |
| TTD251107C00061000 | 11/5 3:57 PM | 61.00 | 0.64 | 0.64 | 0.68 | 0.03 | 4.92% | 89 | 507 | 282.23% | No |
| TTD251107C00062000 | 11/5 3:58 PM | 62.00 | 0.59 | 0.56 | 0.58 | -0.05 | -7.81% | 55 | 994 | 282.81% | No |
| TTD251107C00063000 | 11/5 3:59 PM | 63.00 | 0.50 | 0.46 | 0.53 | 0.05 | 11.11% | 333 | 350 | 283.59% | No |
| TTD251107C00064000 | 11/5 2:33 PM | 64.00 | 0.41 | 0.39 | 0.45 | -0.05 | -10.87% | 43 | 671 | 283.01% | No |
| TTD251107C00065000 | 11/5 3:56 PM | 65.00 | 0.37 | 0.35 | 0.4 | -0.01 | -2.63% | 387 | 4881 | 285.94% | No |
| TTD251107C00066000 | 11/5 3:31 PM | 66.00 | 0.31 | 0.29 | 0.33 | -0.06 | -16.22% | 44 | 507 | 283.98% | No |
| TTD251107C00067000 | 11/5 3:56 PM | 67.00 | 0.26 | 0.26 | 0.29 | -0.04 | -13.33% | 107 | 451 | 286.33% | No |
| TTD251107C00068000 | 11/5 3:51 PM | 68.00 | 0.23 | 0.2 | 0.26 | 0.00 | 0.00% | 5 | 1543 | 285.16% | No |
| TTD251107C00069000 | 11/5 1:53 PM | 69.00 | 0.22 | 0.16 | 0.23 | 0.01 | 4.76% | 4 | 77 | 285.16% | No |
| TTD251107C00070000 | 11/5 3:58 PM | 70.00 | 0.19 | 0.17 | 0.19 | 0.01 | 5.56% | 615 | 4357 | 289.06% | No |
| TTD251107C00071000 | 11/5 3:45 PM | 71.00 | 0.16 | 0.12 | 0.2 | 0.00 | 0.00% | 11 | 1022 | 291.41% | No |
| TTD251107C00072000 | 11/5 3:21 PM | 72.00 | 0.14 | 0.12 | 0.17 | -0.01 | -6.67% | 120 | 173 | 294.53% | No |
| TTD251107C00075000 | 11/5 3:21 PM | 75.00 | 0.08 | 0.05 | 0.11 | -0.01 | -11.11% | 171 | 1084 | 289.06% | No |
| TTD251107C00080000 | 11/5 3:48 PM | 80.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 87 | 2045 | 295.31% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TTD251107P00030000 | 11/5 3:30 PM | 30.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 206 | 384 | 285.94% | No |
| TTD251107P00033500 | 11/5 3:56 PM | 33.50 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 406 | 398 | 272.66% | No |
| TTD251107P00034000 | 11/5 3:17 PM | 34.00 | 0.15 | 0.13 | 0.17 | -0.01 | -6.25% | 43 | 66 | 270.31% | No |
| TTD251107P00034500 | 11/5 3:46 PM | 34.50 | 0.19 | 0.03 | 0.19 | -0.02 | -9.52% | 540 | 17 | 245.31% | No |
| TTD251107P00035000 | 11/5 3:53 PM | 35.00 | 0.20 | 0.2 | 0.23 | -0.07 | -25.93% | 153 | 2711 | 270.31% | No |
| TTD251107P00035500 | 11/5 11:24 AM | 35.50 | 0.18 | 0.22 | 0.27 | -0.16 | -47.06% | 2 | 15 | 267.97% | No |
| TTD251107P00036000 | 11/5 3:46 PM | 36.00 | 0.30 | 0.09 | 0.32 | -0.04 | -11.76% | 32 | 193 | 247.66% | No |
| TTD251107P00036500 | 11/5 3:45 PM | 36.50 | 0.36 | 0.34 | 0.37 | -0.02 | -5.26% | 304 | 36 | 271.48% | No |
| TTD251107P00037000 | 11/5 3:36 PM | 37.00 | 0.41 | 0.19 | 0.43 | -0.09 | -18.00% | 44 | 262 | 251.56% | No |
| TTD251107P00037500 | 11/5 3:55 PM | 37.50 | 0.44 | 0.44 | 0.49 | -0.07 | -13.73% | 64 | 49 | 269.34% | No |
| TTD251107P00038000 | 11/5 3:36 PM | 38.00 | 0.54 | 0.4 | 0.58 | -0.12 | -18.18% | 201 | 543 | 262.11% | No |
| TTD251107P00038500 | 11/5 3:36 PM | 38.50 | 0.60 | 0.61 | 0.65 | 0.00 | 0.00% | 31 | 166 | 271.48% | No |
| TTD251107P00039000 | 11/5 3:59 PM | 39.00 | 0.75 | 0.71 | 0.75 | -0.11 | -12.79% | 149 | 994 | 273.05% | No |
| TTD251107P00039500 | 11/5 3:46 PM | 39.50 | 0.85 | 0.42 | 0.86 | -0.06 | -6.59% | 155 | 64 | 249.61% | No |
| TTD251107P00040000 | 11/5 3:57 PM | 40.00 | 0.97 | 0.91 | 0.97 | -0.13 | -11.82% | 1866 | 5681 | 274.02% | No |
| TTD251107P00040500 | 11/5 3:44 PM | 40.50 | 1.08 | 0.85 | 1.08 | 0.02 | 1.89% | 151 | 86 | 264.06% | No |
| TTD251107P00041000 | 11/5 3:33 PM | 41.00 | 1.20 | 1.12 | 1.22 | -0.14 | -10.45% | 171 | 1342 | 272.85% | No |
| TTD251107P00041500 | 11/5 3:41 PM | 41.50 | 1.25 | 1.25 | 1.47 | -0.25 | -16.67% | 81 | 227 | 278.32% | No |
| TTD251107P00042000 | 11/5 3:43 PM | 42.00 | 1.49 | 1.38 | 1.53 | -0.12 | -7.45% | 155 | 1009 | 273.63% | No |
| TTD251107P00042500 | 11/5 2:27 PM | 42.50 | 1.67 | 1.61 | 1.74 | -0.01 | -0.60% | 40 | 1005 | 279.30% | No |
| TTD251107P00043000 | 11/5 3:40 PM | 43.00 | 1.82 | 1.78 | 1.86 | -0.18 | -9.00% | 60 | 719 | 277.34% | No |
| TTD251107P00043500 | 11/5 3:52 PM | 43.50 | 2.04 | 1.91 | 2.1 | -0.17 | -7.69% | 30 | 106 | 278.13% | No |
| TTD251107P00044000 | 11/5 3:52 PM | 44.00 | 2.22 | 2.2 | 2.34 | -0.05 | -2.20% | 105 | 442 | 284.28% | No |
| TTD251107P00044500 | 11/5 3:46 PM | 44.50 | 2.45 | 2.37 | 2.45 | -0.10 | -3.92% | 7 | 148 | 279.49% | No |
| TTD251107P00045000 | 11/5 3:58 PM | 45.00 | 2.66 | 2.47 | 2.75 | -0.09 | -3.27% | 1630 | 7017 | 278.91% | No |
| TTD251107P00045500 | 11/5 3:20 PM | 45.50 | 2.85 | 2.8 | 2.9 | -0.15 | -5.00% | 10 | 149 | 280.37% | No |
| TTD251107P00046000 | 11/5 2:55 PM | 46.00 | 3.15 | 3 | 3.25 | -0.05 | -1.56% | 102 | 642 | 283.59% | No |
| TTD251107P00046500 | 11/5 2:18 PM | 46.50 | 3.37 | 3.25 | 3.45 | 0.20 | 6.31% | 71 | 310 | 282.42% | No |
| TTD251107P00047000 | 11/5 3:37 PM | 47.00 | 3.60 | 3.15 | 3.7 | -0.23 | -6.01% | 56 | 1259 | 269.73% | No |
| TTD251107P00047500 | 11/5 3:59 PM | 47.50 | 3.85 | 3.8 | 3.95 | -0.15 | -3.75% | 358 | 412 | 283.20% | No |
| TTD251107P00048000 | 11/5 3:50 PM | 48.00 | 4.16 | 4.1 | 4.25 | -0.34 | -7.56% | 387 | 996 | 285.25% | Yes |
| TTD251107P00048500 | 11/5 9:50 AM | 48.50 | 4.28 | 4.25 | 4.55 | -0.20 | -4.46% | 2 | 136 | 281.25% | Yes |
| TTD251107P00049000 | 11/5 3:57 PM | 49.00 | 4.70 | 4.55 | 4.8 | -0.29 | -5.81% | 31 | 2061 | 280.08% | Yes |
| TTD251107P00049500 | 11/5 3:57 PM | 49.50 | 4.95 | 4.95 | 5.05 | -0.20 | -3.88% | 21 | 258 | 281.84% | Yes |
| TTD251107P00050000 | 11/5 3:23 PM | 50.00 | 5.30 | 4.8 | 5.4 | -0.20 | -3.64% | 29 | 1358 | 266.80% | Yes |
| TTD251107P00051000 | 11/5 3:04 PM | 51.00 | 6.00 | 5.65 | 6.05 | 0.00 | 0.00% | 87 | 504 | 274.02% | Yes |
| TTD251107P00052000 | 11/5 1:24 PM | 52.00 | 6.60 | 6.35 | 6.9 | -0.12 | -1.79% | 4 | 243 | 280.76% | Yes |
| TTD251107P00053000 | 11/5 3:48 PM | 53.00 | 7.32 | 7.15 | 7.5 | 0.12 | 1.67% | 15 | 416 | 279.69% | Yes |
| TTD251107P00054000 | 11/5 3:11 PM | 54.00 | 8.02 | 7.85 | 8.2 | 0.60 | 8.09% | 16 | 312 | 276.17% | Yes |
| TTD251107P00055000 | 11/5 3:34 PM | 55.00 | 8.78 | 8.1 | 8.9 | -0.02 | -0.23% | 21 | 455 | 250.10% | Yes |
| TTD251107P00056000 | 11/4 9:55 AM | 56.00 | 9.40 | 8.65 | 9.85 | 0.00 | 0.00% | 48 | 66 | 243.36% | Yes |
| TTD251107P00057000 | 11/5 3:18 PM | 57.00 | 10.50 | 10 | 10.85 | 2.08 | 24.70% | 9 | 88 | 276.17% | Yes |
| TTD251107P00058000 | 11/4 12:36 PM | 58.00 | 10.97 | 10.75 | 11.75 | 0.00 | 0.00% | 5 | 67 | 274.22% | Yes |
| TTD251107P00059000 | 11/5 1:51 PM | 59.00 | 12.31 | 11.5 | 13.4 | 2.56 | 26.26% | 1 | 10 | 308.98% | Yes |
| TTD251107P00060000 | 11/5 10:03 AM | 60.00 | 13.37 | 12.35 | 14.25 | 0.77 | 6.11% | 1 | 80 | 308.01% | Yes |
| TTD251107P00061000 | 10/28 2:02 PM | 61.00 | 10.65 | 13.25 | 15.2 | 0.00 | 0.00% | 0 | 37 | 313.48% | Yes |
| TTD251107P00062000 | 10/13 3:50 PM | 62.00 | 12.25 | 14.2 | 16.1 | 0.00 | 0.00% | 0 | 1 | 317.97% | Yes |
| TTD251107P00065000 | 11/4 1:47 PM | 65.00 | 17.80 | 16.8 | 18.45 | 0.00 | 0.00% | 16 | 67 | 276.56% | Yes |
| TTD251107P00067000 | 11/3 2:12 PM | 67.00 | 18.00 | 17.9 | 20.8 | 0.00 | 0.00% | 1 | 4 | 213.28% | Yes |
| TTD251107P00075000 | 10/23 10:30 AM | 75.00 | 21.25 | 26.55 | 28.95 | 0.00 | 0.00% | 0 | 5 | 393.75% | Yes |
| TTD251107P00080000 | 10/30 1:34 PM | 80.00 | 30.42 | 31.55 | 33.55 | 0.00 | 0.00% | 0 | 1 | 387.50% | Yes |
