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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TTD251114C00035000 | 11/5 1:18 PM | 35.00 | 13.30 | 11.6 | 13.3 | -3.90 | -22.67% | 27 | 4 | 165.23% | Yes |
| TTD251114C00039000 | 11/5 12:56 PM | 39.00 | 9.75 | 9.35 | 10.25 | -2.29 | -19.02% | 1 | 2 | 149.80% | Yes |
| TTD251114C00040000 | 11/5 3:45 PM | 40.00 | 8.93 | 8.75 | 10.05 | -3.17 | -26.20% | 29 | 122 | 166.60% | Yes |
| TTD251114C00041000 | 10/20 9:38 AM | 41.00 | 11.60 | 8.05 | 8.8 | 0.00 | 0.00% | 4 | 14 | 154.10% | Yes |
| TTD251114C00042000 | 10/13 12:41 PM | 42.00 | 11.30 | 7.2 | 8.1 | 0.00 | 0.00% | 100 | 100 | 150.00% | Yes |
| TTD251114C00043000 | 11/5 2:04 PM | 43.00 | 6.81 | 6.05 | 7.75 | 0.01 | 0.15% | 15 | 100 | 145.90% | Yes |
| TTD251114C00044000 | 11/5 1:59 PM | 44.00 | 6.32 | 5.9 | 6.5 | -3.33 | -34.51% | 3 | 17 | 142.63% | Yes |
| TTD251114C00045000 | 11/5 3:58 PM | 45.00 | 5.70 | 5.55 | 5.75 | 0.35 | 6.54% | 23 | 91 | 143.65% | Yes |
| TTD251114C00046000 | 11/5 1:59 PM | 46.00 | 5.25 | 4.85 | 5.45 | -0.05 | -0.94% | 2 | 19 | 145.02% | Yes |
| TTD251114C00047000 | 11/5 3:58 PM | 47.00 | 4.71 | 4.5 | 4.9 | 0.21 | 4.67% | 10 | 32 | 146.68% | Yes |
| TTD251114C00048000 | 11/5 3:59 PM | 48.00 | 4.24 | 4.15 | 4.3 | -0.04 | -0.93% | 188 | 129 | 146.19% | No |
| TTD251114C00049000 | 11/5 3:59 PM | 49.00 | 3.80 | 3.65 | 3.95 | 0.18 | 4.97% | 89 | 318 | 146.24% | No |
| TTD251114C00049500 | 11/5 3:31 PM | 49.50 | 3.80 | 3.45 | 3.75 | 0.25 | 7.04% | 9 | 60 | 146.24% | No |
| TTD251114C00050000 | 11/5 3:49 PM | 50.00 | 3.35 | 3.2 | 3.5 | 0.15 | 4.69% | 81 | 619 | 144.24% | No |
| TTD251114C00051000 | 11/5 3:58 PM | 51.00 | 3.05 | 2.95 | 3.15 | -0.15 | -4.69% | 23 | 268 | 146.24% | No |
| TTD251114C00052000 | 11/5 3:58 PM | 52.00 | 2.67 | 2.67 | 2.81 | 0.17 | 6.80% | 2073 | 200 | 146.83% | No |
| TTD251114C00053000 | 11/5 3:31 PM | 53.00 | 2.44 | 2.32 | 2.56 | 0.04 | 1.67% | 46 | 410 | 146.73% | No |
| TTD251114C00054000 | 11/5 11:07 AM | 54.00 | 2.17 | 2.02 | 2.19 | 0.08 | 3.83% | 2 | 325 | 144.34% | No |
| TTD251114C00055000 | 11/5 3:58 PM | 55.00 | 1.88 | 1.8 | 1.95 | 0.08 | 4.44% | 107 | 640 | 144.82% | No |
| TTD251114C00056000 | 11/5 3:38 PM | 56.00 | 1.68 | 1.6 | 1.73 | 0.09 | 5.66% | 33 | 186 | 145.12% | No |
| TTD251114C00057000 | 11/5 3:54 PM | 57.00 | 1.50 | 1.39 | 1.53 | 0.13 | 9.49% | 38 | 175 | 144.73% | No |
| TTD251114C00058000 | 11/5 3:57 PM | 58.00 | 1.29 | 1.12 | 1.37 | 0.02 | 1.57% | 14 | 115 | 142.97% | No |
| TTD251114C00059000 | 11/5 1:11 PM | 59.00 | 1.13 | 1.08 | 1.31 | 0.06 | 5.61% | 36 | 94 | 147.75% | No |
| TTD251114C00060000 | 11/5 3:59 PM | 60.00 | 1.05 | 1 | 1.07 | 0.10 | 10.53% | 237 | 781 | 146.88% | No |
| TTD251114C00061000 | 11/5 3:43 PM | 61.00 | 0.93 | 0.84 | 1.13 | -0.18 | -16.22% | 2 | 27 | 150.88% | No |
| TTD251114C00062000 | 11/5 3:58 PM | 62.00 | 0.81 | 0.75 | 0.87 | 0.11 | 15.71% | 52 | 469 | 147.66% | No |
| TTD251114C00063000 | 11/5 11:13 AM | 63.00 | 0.68 | 0.28 | 0.88 | -0.05 | -6.85% | 21 | 132 | 139.45% | No |
| TTD251114C00064000 | 11/5 1:53 PM | 64.00 | 0.61 | 0.56 | 0.65 | 0.02 | 3.39% | 1 | 137 | 146.58% | No |
| TTD251114C00065000 | 11/5 3:21 PM | 65.00 | 0.56 | 0.45 | 0.6 | 0.04 | 7.69% | 104 | 1293 | 146.39% | No |
| TTD251114C00066000 | 11/4 10:10 AM | 66.00 | 0.61 | 0.45 | 0.6 | 0.00 | 0.00% | 1 | 126 | 151.37% | No |
| TTD251114C00067000 | 11/5 3:11 PM | 67.00 | 0.46 | 0.22 | 0.76 | 0.16 | 53.33% | 8 | 54 | 153.71% | No |
| TTD251114C00070000 | 11/5 3:59 PM | 70.00 | 0.31 | 0.27 | 0.35 | -0.02 | -6.06% | 91 | 452 | 151.56% | No |
| TTD251114C00075000 | 11/3 1:59 PM | 75.00 | 0.15 | 0.15 | 0.22 | 0.00 | 0.00% | 3 | 228 | 156.05% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TTD251114P00030000 | 11/5 12:07 PM | 30.00 | 0.15 | 0 | 0.11 | 0.08 | 114.29% | 11 | 56 | 141.41% | No |
| TTD251114P00035000 | 11/5 3:48 PM | 35.00 | 0.35 | 0.29 | 0.37 | -0.05 | -12.50% | 27 | 186 | 140.82% | No |
| TTD251114P00039000 | 11/5 3:39 PM | 39.00 | 0.96 | 0.93 | 1.03 | -0.08 | -7.69% | 59 | 129 | 143.26% | No |
| TTD251114P00040000 | 11/5 3:51 PM | 40.00 | 1.21 | 1.16 | 1.23 | -0.10 | -7.63% | 269 | 396 | 142.38% | No |
| TTD251114P00041000 | 11/5 2:35 PM | 41.00 | 1.48 | 1.26 | 1.49 | -0.02 | -1.33% | 21 | 82 | 138.28% | No |
| TTD251114P00042000 | 11/5 3:52 PM | 42.00 | 1.78 | 1.66 | 1.8 | -0.12 | -6.32% | 42 | 157 | 140.77% | No |
| TTD251114P00043000 | 11/5 3:46 PM | 43.00 | 2.12 | 1.85 | 2.15 | -0.18 | -7.83% | 33 | 2416 | 137.99% | No |
| TTD251114P00044000 | 11/5 3:30 PM | 44.00 | 2.53 | 2.42 | 2.61 | -0.21 | -7.66% | 42 | 207 | 143.21% | No |
| TTD251114P00045000 | 11/5 3:44 PM | 45.00 | 2.95 | 2.84 | 3 | -0.14 | -4.53% | 45 | 395 | 142.58% | No |
| TTD251114P00046000 | 11/5 10:18 AM | 46.00 | 3.40 | 3.25 | 3.6 | -0.15 | -4.23% | 2 | 115 | 144.14% | No |
| TTD251114P00047000 | 11/5 3:39 PM | 47.00 | 3.93 | 3.8 | 4.05 | -0.21 | -5.07% | 34 | 2465 | 144.14% | No |
| TTD251114P00048000 | 11/5 3:50 PM | 48.00 | 4.50 | 4.35 | 4.55 | 0.13 | 2.97% | 21 | 88 | 143.70% | Yes |
| TTD251114P00049000 | 11/5 2:27 PM | 49.00 | 5.00 | 4.9 | 5.25 | 0.00 | 0.00% | 66 | 267 | 145.41% | Yes |
| TTD251114P00049500 | 11/5 9:38 AM | 49.50 | 5.85 | 5.2 | 5.75 | 0.70 | 13.59% | 3 | 74 | 148.73% | Yes |
| TTD251114P00050000 | 11/5 1:58 PM | 50.00 | 5.57 | 5.45 | 5.75 | -0.38 | -6.39% | 39 | 603 | 142.58% | Yes |
| TTD251114P00051000 | 11/5 3:30 PM | 51.00 | 6.30 | 6 | 6.4 | 0.15 | 2.44% | 17 | 169 | 141.11% | Yes |
| TTD251114P00052000 | 11/5 12:16 PM | 52.00 | 7.00 | 6.75 | 7.15 | -0.05 | -0.71% | 1 | 68 | 143.70% | Yes |
| TTD251114P00053000 | 11/5 3:48 PM | 53.00 | 7.59 | 6.8 | 7.85 | -0.01 | -0.13% | 9 | 207 | 131.84% | Yes |
| TTD251114P00054000 | 11/4 12:08 PM | 54.00 | 7.90 | 8 | 8.55 | 0.00 | 0.00% | 1 | 152 | 139.55% | Yes |
| TTD251114P00055000 | 11/5 3:34 PM | 55.00 | 9.13 | 8.35 | 9.25 | -0.12 | -1.30% | 9 | 135 | 130.18% | Yes |
| TTD251114P00056000 | 11/3 2:32 PM | 56.00 | 8.60 | 9.5 | 10.2 | 0.00 | 0.00% | 7 | 13 | 140.53% | Yes |
| TTD251114P00057000 | 11/5 3:18 PM | 57.00 | 10.60 | 9.7 | 10.95 | 1.35 | 14.59% | 9 | 2 | 125.68% | Yes |
| TTD251114P00058000 | 11/4 12:36 PM | 58.00 | 11.22 | 11 | 12.1 | 0.00 | 0.00% | 5 | 9 | 143.16% | Yes |
| TTD251114P00060000 | 10/22 3:52 PM | 60.00 | 8.70 | 12.55 | 14.2 | 0.00 | 0.00% | 1 | 20 | 148.93% | Yes |
| TTD251114P00064000 | 10/28 12:50 PM | 64.00 | 12.55 | 16.2 | 18.15 | 0.00 | 0.00% | 0 | 25 | 162.89% | Yes |
| TTD251114P00065000 | 10/27 2:35 PM | 65.00 | 13.00 | 17.1 | 19.05 | 0.00 | 0.00% | 15 | 44 | 162.70% | Yes |
| TTD251114P00067000 | 10/13 9:31 AM | 67.00 | 15.30 | 18 | 20.95 | 0.00 | 0.00% | 0 | 12 | 123.44% | Yes |
| TTD251114P00070000 | 10/21 3:46 PM | 70.00 | 16.80 | 20.7 | 23.8 | 0.00 | 0.00% | 0 | 1 | 228.71% | Yes |
