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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TTD251121C00030000 | 11/3 9:41 AM | 30.00 | 19.15 | 17.75 | 18.5 | 0.00 | 0.00% | 2 | 120 | 155.66% | Yes |
| TTD251121C00032500 | 10/10 10:58 AM | 32.50 | 21.40 | 14.95 | 16.15 | 0.00 | 0.00% | 2 | 35 | 127.34% | Yes |
| TTD251121C00035000 | 10/21 12:46 PM | 35.00 | 19.88 | 13 | 13.9 | 0.00 | 0.00% | 7 | 29 | 132.52% | Yes |
| TTD251121C00037500 | 10/30 1:40 PM | 37.50 | 13.00 | 10.25 | 11.95 | 0.00 | 0.00% | 100 | 156 | 117.48% | Yes |
| TTD251121C00039000 | 10/20 2:42 PM | 39.00 | 14.31 | 9.05 | 10.55 | 0.00 | 0.00% | 0 | 44 | 112.40% | Yes |
| TTD251121C00040000 | 11/5 2:33 PM | 40.00 | 9.15 | 8.95 | 10.15 | -0.02 | -0.22% | 24 | 395 | 130.08% | Yes |
| TTD251121C00041000 | 11/5 11:18 AM | 41.00 | 8.20 | 8.2 | 8.75 | -2.40 | -22.64% | 15 | 15 | 117.24% | Yes |
| TTD251121C00042500 | 11/5 3:23 PM | 42.50 | 7.42 | 7.15 | 7.7 | -0.30 | -3.89% | 1 | 337 | 115.58% | Yes |
| TTD251121C00045000 | 11/5 3:43 PM | 45.00 | 5.85 | 5.85 | 6.2 | 0.15 | 2.63% | 16 | 1357 | 117.82% | Yes |
| TTD251121C00045500 | 11/4 3:10 PM | 45.50 | 5.85 | 5.4 | 6.35 | 0.00 | 0.00% | 4 | 4 | 120.90% | Yes |
| TTD251121C00047000 | 11/5 3:40 PM | 47.00 | 5.05 | 4.9 | 5.2 | 0.35 | 7.45% | 37 | 46 | 118.95% | Yes |
| TTD251121C00047500 | 11/5 3:57 PM | 47.50 | 4.90 | 4.7 | 4.9 | 0.25 | 5.38% | 164 | 683 | 118.51% | Yes |
| TTD251121C00048000 | 11/5 3:30 PM | 48.00 | 4.55 | 4.5 | 4.7 | 0.30 | 7.06% | 257 | 275 | 119.09% | No |
| TTD251121C00048500 | 11/5 3:58 PM | 48.50 | 4.30 | 4.25 | 4.4 | 0.10 | 2.38% | 21 | 420 | 117.63% | No |
| TTD251121C00049000 | 11/5 3:52 PM | 49.00 | 4.11 | 4.05 | 4.3 | 0.21 | 5.38% | 8 | 231 | 119.09% | No |
| TTD251121C00049500 | 11/5 11:05 AM | 49.50 | 4.05 | 3.85 | 4.05 | 0.30 | 8.00% | 4 | 135 | 118.46% | No |
| TTD251121C00050000 | 11/5 3:54 PM | 50.00 | 3.73 | 3.65 | 3.85 | 0.30 | 8.75% | 115 | 7278 | 118.26% | No |
| TTD251121C00051000 | 11/5 3:46 PM | 51.00 | 3.40 | 3.3 | 3.5 | -0.06 | -1.73% | 68 | 200 | 118.56% | No |
| TTD251121C00052000 | 11/5 3:33 PM | 52.00 | 3.00 | 2.98 | 3.05 | 0.03 | 1.01% | 87 | 233 | 117.24% | No |
| TTD251121C00052500 | 11/5 2:17 PM | 52.50 | 2.83 | 2.72 | 2.96 | 0.08 | 2.91% | 7 | 3786 | 116.70% | No |
| TTD251121C00053000 | 11/5 9:30 AM | 53.00 | 2.68 | 2.62 | 2.8 | 0.09 | 3.47% | 3 | 174 | 117.19% | No |
| TTD251121C00054000 | 11/5 1:06 PM | 54.00 | 2.50 | 2.32 | 2.53 | 0.23 | 10.13% | 7 | 358 | 116.99% | No |
| TTD251121C00055000 | 11/5 3:56 PM | 55.00 | 2.17 | 2.13 | 2.22 | 0.14 | 6.90% | 516 | 3841 | 117.09% | No |
| TTD251121C00056000 | 11/5 3:40 PM | 56.00 | 1.95 | 1.86 | 2.03 | 0.05 | 2.63% | 14 | 1002 | 117.04% | No |
| TTD251121C00057000 | 11/5 3:17 PM | 57.00 | 1.72 | 1.65 | 1.81 | 0.12 | 7.50% | 12 | 381 | 116.85% | No |
| TTD251121C00057500 | 11/5 12:07 PM | 57.50 | 1.65 | 1.45 | 2 | 0.16 | 10.74% | 11 | 1707 | 119.63% | No |
| TTD251121C00058000 | 11/5 3:58 PM | 58.00 | 1.58 | 1.51 | 1.63 | 0.17 | 12.06% | 115 | 150 | 117.72% | No |
| TTD251121C00059000 | 11/5 10:14 AM | 59.00 | 1.45 | 1.36 | 1.46 | -0.20 | -12.12% | 28 | 376 | 118.07% | No |
| TTD251121C00060000 | 11/5 3:55 PM | 60.00 | 1.27 | 1.21 | 1.3 | 0.10 | 8.55% | 100 | 6641 | 118.07% | No |
| TTD251121C00061000 | 11/5 3:01 PM | 61.00 | 1.06 | 1.02 | 1.38 | 0.00 | 0.00% | 11 | 329 | 121.09% | No |
| TTD251121C00062000 | 11/5 3:51 PM | 62.00 | 1.01 | 0.96 | 1.05 | -0.02 | -1.94% | 26 | 118 | 118.56% | No |
| TTD251121C00062500 | 11/5 2:08 PM | 62.50 | 0.95 | 0.88 | 1 | 0.13 | 15.85% | 5 | 849 | 118.31% | No |
| TTD251121C00063000 | 11/3 2:43 PM | 63.00 | 1.15 | 0.58 | 1.09 | 0.00 | 0.00% | 8 | 73 | 116.21% | No |
| TTD251121C00065000 | 11/5 3:56 PM | 65.00 | 0.75 | 0.7 | 0.79 | 0.04 | 5.63% | 579 | 9837 | 120.61% | No |
| TTD251121C00070000 | 11/5 3:58 PM | 70.00 | 0.45 | 0.43 | 0.5 | 0.03 | 7.14% | 61 | 3401 | 124.32% | No |
| TTD251121C00075000 | 11/5 2:36 PM | 75.00 | 0.28 | 0.28 | 0.3 | 0.02 | 7.69% | 75 | 4227 | 127.15% | No |
| TTD251121C00080000 | 11/5 3:27 PM | 80.00 | 0.17 | 0.1 | 0.21 | -0.02 | -10.53% | 26 | 3020 | 126.17% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TTD251121P00027500 | 11/5 1:20 PM | 27.50 | 0.07 | 0 | 0.25 | 0.05 | 250.00% | 3 | 80 | 140.23% | No |
| TTD251121P00030000 | 11/5 1:20 PM | 30.00 | 0.15 | 0.01 | 0.29 | 0.02 | 15.38% | 1 | 788 | 125.00% | No |
| TTD251121P00032500 | 11/5 1:32 PM | 32.50 | 0.31 | 0.15 | 0.49 | 0.03 | 10.71% | 16 | 527 | 124.61% | No |
| TTD251121P00035000 | 11/5 3:38 PM | 35.00 | 0.48 | 0.34 | 0.55 | 0.01 | 2.13% | 93 | 17798 | 114.06% | No |
| TTD251121P00037500 | 11/5 3:38 PM | 37.50 | 0.84 | 0.47 | 0.91 | 0.08 | 10.53% | 95 | 1135 | 107.42% | No |
| TTD251121P00039000 | 11/5 12:42 PM | 39.00 | 1.17 | 1.12 | 1.22 | -0.11 | -8.59% | 7 | 133 | 115.19% | No |
| TTD251121P00040000 | 11/5 3:59 PM | 40.00 | 1.42 | 1.38 | 1.49 | -0.11 | -7.19% | 297 | 7546 | 115.58% | No |
| TTD251121P00041000 | 11/5 3:37 PM | 41.00 | 1.67 | 1.63 | 1.77 | 0.07 | 4.37% | 2 | 122 | 114.75% | No |
| TTD251121P00042000 | 11/5 3:24 PM | 42.00 | 2.00 | 1.41 | 2.28 | 0.00 | 0.00% | 5 | 122 | 109.18% | No |
| TTD251121P00042500 | 11/5 11:18 AM | 42.50 | 2.31 | 2.11 | 2.34 | 0.15 | 6.94% | 25 | 2475 | 115.58% | No |
| TTD251121P00043000 | 11/5 3:16 PM | 43.00 | 2.41 | 2.3 | 2.46 | 0.07 | 2.99% | 13 | 442 | 114.70% | No |
| TTD251121P00044000 | 11/5 11:56 AM | 44.00 | 2.84 | 2.68 | 2.86 | 0.04 | 1.43% | 8 | 80 | 114.55% | No |
| TTD251121P00045000 | 11/5 3:57 PM | 45.00 | 3.25 | 3.1 | 3.3 | -0.22 | -6.34% | 185 | 8152 | 114.45% | No |
| TTD251121P00045500 | 11/5 3:47 PM | 45.50 | 3.51 | 3.35 | 3.85 | -0.04 | -1.13% | 8 | 73 | 118.95% | No |
| TTD251121P00046000 | 11/5 3:37 PM | 46.00 | 3.74 | 3.6 | 3.85 | 0.18 | 5.06% | 16 | 55 | 115.92% | No |
| TTD251121P00046500 | 11/5 2:19 PM | 46.50 | 3.99 | 3.85 | 4.2 | 0.04 | 1.01% | 1 | 119 | 117.24% | No |
| TTD251121P00047000 | 11/5 3:25 PM | 47.00 | 4.26 | 4.1 | 4.45 | -0.25 | -5.54% | 23 | 85 | 117.04% | No |
| TTD251121P00047500 | 11/5 3:43 PM | 47.50 | 4.53 | 4.4 | 4.6 | -0.20 | -4.23% | 205 | 2294 | 115.97% | No |
| TTD251121P00048000 | 11/5 3:58 PM | 48.00 | 4.74 | 4.55 | 4.9 | 0.04 | 0.85% | 235 | 592 | 114.70% | Yes |
| TTD251121P00048500 | 11/5 1:11 PM | 48.50 | 5.10 | 4.9 | 5.2 | -0.10 | -1.92% | 4 | 243 | 115.77% | Yes |
| TTD251121P00049000 | 11/5 2:55 PM | 49.00 | 5.35 | 5.2 | 5.5 | 0.27 | 5.31% | 10 | 241 | 115.97% | Yes |
| TTD251121P00049500 | 11/4 10:55 AM | 49.50 | 5.45 | 5.25 | 5.9 | 0.00 | 0.00% | 9 | 95 | 114.06% | Yes |
| TTD251121P00050000 | 11/5 1:10 PM | 50.00 | 5.92 | 5.8 | 6.05 | -0.08 | -1.33% | 106 | 5698 | 115.14% | Yes |
| TTD251121P00051000 | 11/5 11:11 AM | 51.00 | 6.55 | 6.45 | 6.7 | 0.10 | 1.55% | 9 | 293 | 115.38% | Yes |
| TTD251121P00052000 | 11/5 12:58 PM | 52.00 | 7.14 | 6.95 | 7.35 | 0.04 | 0.56% | 2 | 79 | 112.99% | Yes |
| TTD251121P00052500 | 11/4 3:46 PM | 52.50 | 7.80 | 7.2 | 7.75 | 0.00 | 0.00% | 27 | 3836 | 112.40% | Yes |
| TTD251121P00053000 | 11/5 11:40 AM | 53.00 | 7.87 | 7.1 | 8 | 0.04 | 0.51% | 1 | 159 | 104.98% | Yes |
| TTD251121P00054000 | 11/5 11:59 AM | 54.00 | 8.60 | 8.25 | 8.8 | 0.05 | 0.58% | 4 | 191 | 111.57% | Yes |
| TTD251121P00055000 | 11/5 2:55 PM | 55.00 | 9.43 | 9.25 | 9.55 | 0.05 | 0.53% | 5 | 1165 | 114.99% | Yes |
| TTD251121P00056000 | 11/3 2:12 PM | 56.00 | 9.00 | 9.6 | 10.4 | 0.00 | 0.00% | 6 | 55 | 109.86% | Yes |
| TTD251121P00057000 | 11/3 11:50 AM | 57.00 | 10.37 | 10.5 | 11.25 | 0.00 | 0.00% | 2 | 23 | 112.11% | Yes |
| TTD251121P00057500 | 11/3 2:47 PM | 57.50 | 10.84 | 11.05 | 11.55 | 0.00 | 0.00% | 29 | 228 | 112.70% | Yes |
| TTD251121P00058000 | 11/3 3:13 PM | 58.00 | 11.17 | 11.3 | 12.3 | 0.00 | 0.00% | 4 | 6 | 115.53% | Yes |
| TTD251121P00060000 | 11/4 1:46 PM | 60.00 | 13.75 | 12.9 | 13.75 | 0.00 | 0.00% | 104 | 3351 | 109.86% | Yes |
| TTD251121P00062000 | 10/29 1:16 PM | 62.00 | 12.85 | 14.6 | 15.75 | 0.00 | 0.00% | 30 | 30 | 113.48% | Yes |
| TTD251121P00062500 | 11/5 3:10 PM | 62.50 | 15.75 | 15.15 | 16.3 | 0.25 | 1.61% | 2 | 183 | 117.68% | Yes |
| TTD251121P00065000 | 11/5 3:22 PM | 65.00 | 18.01 | 16.2 | 18.6 | 0.39 | 2.21% | 11 | 273 | 77.73% | Yes |
| TTD251121P00070000 | 11/5 3:22 PM | 70.00 | 22.71 | 22.05 | 23.45 | 0.01 | 0.04% | 10 | 188 | 123.44% | Yes |
| TTD251121P00075000 | 11/5 9:30 AM | 75.00 | 28.05 | 26.65 | 28.35 | 2.37 | 9.23% | 1 | 81 | 118.75% | Yes |
| TTD251121P00080000 | 10/24 2:09 PM | 80.00 | 25.72 | 31.75 | 33.5 | 0.00 | 0.00% | 6 | 126 | 143.95% | Yes |
