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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TTD251128C00035000 | 11/5 10:43 AM | 35.00 | 13.27 | 12 | 14.65 | -2.23 | -14.39% | 15 | 3 | 104.59% | Yes |
| TTD251128C00040000 | 10/30 12:19 PM | 40.00 | 11.50 | 8.9 | 9.95 | 0.00 | 0.00% | 1 | 15 | 104.93% | Yes |
| TTD251128C00042000 | 10/17 11:43 AM | 42.00 | 10.45 | 7.65 | 8.25 | 0.00 | 0.00% | 20 | 20 | 101.56% | Yes |
| TTD251128C00043000 | 11/4 9:30 AM | 43.00 | 7.90 | 6.85 | 7.9 | 0.00 | 0.00% | 5 | 25 | 102.81% | Yes |
| TTD251128C00045000 | 11/4 12:58 PM | 45.00 | 6.25 | 5.7 | 6.85 | 0.00 | 0.00% | 12 | 33 | 103.83% | Yes |
| TTD251128C00046000 | 10/30 9:57 AM | 46.00 | 7.50 | 5.15 | 6.05 | 0.00 | 0.00% | 1 | 6 | 100.49% | Yes |
| TTD251128C00047000 | 11/5 11:43 AM | 47.00 | 5.30 | 4.95 | 5.35 | 0.10 | 1.92% | 13 | 44 | 101.32% | Yes |
| TTD251128C00048000 | 11/5 3:34 PM | 48.00 | 4.68 | 4.55 | 4.8 | 0.02 | 0.43% | 23 | 25 | 100.93% | No |
| TTD251128C00049000 | 11/4 3:54 PM | 49.00 | 4.00 | 3.75 | 5 | 0.00 | 0.00% | 2 | 30 | 103.52% | No |
| TTD251128C00050000 | 11/5 2:24 PM | 50.00 | 3.80 | 3.8 | 4 | 0.00 | 0.00% | 52 | 307 | 101.81% | No |
| TTD251128C00051000 | 11/4 3:54 PM | 51.00 | 3.25 | 3.3 | 3.65 | 0.00 | 0.00% | 4 | 107 | 100.49% | No |
| TTD251128C00052000 | 11/5 3:09 PM | 52.00 | 3.19 | 3.05 | 3.3 | -0.06 | -1.85% | 13 | 239 | 101.22% | No |
| TTD251128C00053000 | 11/5 11:47 AM | 53.00 | 2.92 | 2.71 | 2.9 | 0.03 | 1.04% | 1 | 256 | 99.80% | No |
| TTD251128C00054000 | 11/4 12:20 PM | 54.00 | 2.39 | 2.44 | 2.64 | -0.11 | -4.40% | 1 | 109 | 100.15% | No |
| TTD251128C00055000 | 11/5 3:36 PM | 55.00 | 2.29 | 2.24 | 2.38 | -0.01 | -0.43% | 27 | 104 | 100.78% | No |
| TTD251128C00056000 | 11/5 11:45 AM | 56.00 | 2.08 | 1.92 | 2.15 | 0.11 | 5.58% | 1 | 151 | 99.80% | No |
| TTD251128C00057000 | 11/4 3:50 PM | 57.00 | 1.70 | 1.78 | 1.92 | 0.00 | 0.00% | 9 | 72 | 100.44% | No |
| TTD251128C00058000 | 11/5 11:52 AM | 58.00 | 1.63 | 1.55 | 1.73 | -0.02 | -1.21% | 5 | 78 | 100.00% | No |
| TTD251128C00059000 | 11/4 1:27 PM | 59.00 | 1.39 | 1.07 | 1.6 | 0.00 | 0.00% | 2 | 14 | 96.39% | No |
| TTD251128C00060000 | 11/5 3:46 PM | 60.00 | 1.39 | 1.25 | 1.4 | 0.11 | 8.59% | 20 | 274 | 100.49% | No |
| TTD251128C00061000 | 11/4 2:54 PM | 61.00 | 1.22 | 0.96 | 1.31 | 0.00 | 0.00% | 5 | 19 | 99.02% | No |
| TTD251128C00062000 | 11/4 2:18 PM | 62.00 | 1.10 | 0.73 | 1.36 | 0.00 | 0.00% | 24 | 39 | 100.20% | No |
| TTD251128C00063000 | 11/4 12:20 PM | 63.00 | 1.01 | 0.97 | 1.03 | 0.03 | 3.06% | 1 | 55 | 102.54% | No |
| TTD251128C00064000 | 11/4 3:57 PM | 64.00 | 0.68 | 0.47 | 1 | 0.00 | 0.00% | 6 | 24 | 96.78% | No |
| TTD251128C00065000 | 11/5 3:49 PM | 65.00 | 0.83 | 0.75 | 0.85 | 0.02 | 2.47% | 23 | 176 | 102.69% | No |
| TTD251128C00066000 | 11/4 9:30 AM | 66.00 | 0.63 | 0.43 | 0.79 | 0.00 | 0.00% | 3 | 66 | 98.44% | No |
| TTD251128C00067000 | 11/4 10:26 AM | 67.00 | 0.65 | 0.5 | 0.91 | 0.00 | 0.00% | 1 | 110 | 105.57% | No |
| TTD251128C00070000 | 11/5 12:03 PM | 70.00 | 0.53 | 0.46 | 0.54 | 0.04 | 8.16% | 1 | 131 | 105.47% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TTD251128P00030000 | 10/31 11:37 AM | 30.00 | 0.15 | 0 | 0.5 | 0.00 | 0.00% | 1 | 9 | 115.23% | No |
| TTD251128P00035000 | 11/5 3:29 PM | 35.00 | 0.59 | 0.4 | 0.54 | -0.01 | -1.67% | 5 | 168 | 96.48% | No |
| TTD251128P00039000 | 11/5 3:52 PM | 39.00 | 1.27 | 1.15 | 1.29 | -0.01 | -0.78% | 19 | 51 | 97.71% | No |
| TTD251128P00040000 | 11/5 2:48 PM | 40.00 | 1.52 | 1.4 | 1.56 | -0.05 | -3.18% | 52 | 117 | 97.75% | No |
| TTD251128P00041000 | 11/5 12:00 PM | 41.00 | 1.83 | 1.72 | 2.01 | 0.38 | 26.21% | 1 | 31 | 100.24% | No |
| TTD251128P00042000 | 11/5 3:39 PM | 42.00 | 2.16 | 1.97 | 2.2 | -0.09 | -4.00% | 6 | 177 | 97.31% | No |
| TTD251128P00043000 | 11/4 11:41 AM | 43.00 | 2.23 | 2.1 | 2.85 | 0.00 | 0.00% | 15 | 172 | 98.00% | No |
| TTD251128P00044000 | 11/5 9:43 AM | 44.00 | 3.07 | 2.77 | 3.25 | 0.37 | 13.70% | 1 | 134 | 101.07% | No |
| TTD251128P00045000 | 11/4 1:24 PM | 45.00 | 3.40 | 3.25 | 3.4 | 0.00 | 0.00% | 40 | 173 | 98.24% | No |
| TTD251128P00046000 | 11/5 3:27 PM | 46.00 | 3.89 | 3.75 | 4 | 0.74 | 23.49% | 10 | 29 | 99.95% | No |
| TTD251128P00047000 | 11/5 3:25 PM | 47.00 | 4.44 | 4.2 | 4.65 | 0.02 | 0.45% | 5 | 86 | 100.78% | No |
| TTD251128P00048000 | 11/5 3:26 PM | 48.00 | 4.92 | 4.75 | 5.05 | 0.00 | 0.00% | 32 | 42 | 99.37% | Yes |
| TTD251128P00049000 | 11/5 9:49 AM | 49.00 | 5.62 | 5.35 | 5.55 | 0.52 | 10.20% | 4 | 101 | 98.83% | Yes |
| TTD251128P00050000 | 11/5 3:54 PM | 50.00 | 6.05 | 5.95 | 6.15 | 0.30 | 5.22% | 14 | 105 | 98.63% | Yes |
| TTD251128P00051000 | 10/30 1:16 PM | 51.00 | 5.70 | 6.55 | 6.95 | 0.00 | 0.00% | 8 | 42 | 99.95% | Yes |
| TTD251128P00052000 | 11/4 2:46 PM | 52.00 | 7.30 | 7.2 | 7.5 | 0.00 | 0.00% | 3 | 31 | 98.54% | Yes |
| TTD251128P00053000 | 11/5 12:37 PM | 53.00 | 8.13 | 7.9 | 8.3 | 0.53 | 6.97% | 1 | 117 | 99.71% | Yes |
| TTD251128P00054000 | 11/3 3:14 PM | 54.00 | 8.24 | 8.6 | 9.15 | 0.00 | 0.00% | 2 | 75 | 100.95% | Yes |
| TTD251128P00055000 | 11/5 9:44 AM | 55.00 | 9.73 | 9.1 | 9.75 | 2.22 | 29.56% | 2 | 5 | 96.48% | Yes |
| TTD251128P00057000 | 11/5 3:21 PM | 57.00 | 11.18 | 9.8 | 11.55 | 3.98 | 55.28% | 2 | 2 | 88.28% | Yes |
| TTD251128P00060000 | 10/21 10:19 AM | 60.00 | 9.64 | 12.85 | 14.2 | 0.00 | 0.00% | 1 | 12 | 97.61% | Yes |
| TTD251128P00063000 | 10/20 2:13 PM | 63.00 | 12.55 | 14.5 | 18.2 | 0.00 | 0.00% | 0 | 4 | 104.20% | Yes |
| TTD251128P00067000 | 10/13 10:22 AM | 67.00 | 16.16 | 18.65 | 21.15 | 0.00 | 0.00% | 0 | 2 | 101.17% | Yes |
