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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TTD251205C00039000 | 10/31 10:23 AM | 39.00 | 13.00 | 9.25 | 10.95 | 0.00 | 0.00% | 1 | 2 | 90.63% | Yes |
| TTD251205C00041000 | 10/28 3:23 PM | 41.00 | 12.67 | 7.9 | 9.5 | 0.00 | 0.00% | 0 | 10 | 90.97% | Yes |
| TTD251205C00045000 | 10/29 2:13 PM | 45.00 | 8.39 | 6.3 | 7.65 | 0.00 | 0.00% | 1 | 1 | 104.54% | Yes |
| TTD251205C00050000 | 11/5 12:48 PM | 50.00 | 4.20 | 3.9 | 4.3 | 0.10 | 2.44% | 29 | 38 | 92.80% | No |
| TTD251205C00051000 | 11/5 1:17 PM | 51.00 | 3.77 | 3.15 | 4.2 | -1.23 | -24.60% | 2 | 6 | 91.67% | No |
| TTD251205C00052000 | 11/5 3:44 PM | 52.00 | 3.50 | 2.66 | 4.45 | 0.00 | 0.00% | 2 | 31 | 95.70% | No |
| TTD251205C00053000 | 11/4 1:14 PM | 53.00 | 3.03 | 2.41 | 3.2 | 0.00 | 0.00% | 2 | 28 | 87.40% | No |
| TTD251205C00054000 | 11/5 10:16 AM | 54.00 | 2.90 | 2.56 | 2.92 | -1.15 | -28.40% | 1 | 29 | 91.60% | No |
| TTD251205C00055000 | 11/5 2:14 PM | 55.00 | 2.60 | 2.36 | 2.71 | 0.16 | 6.56% | 184 | 48 | 92.72% | No |
| TTD251205C00056000 | 11/3 3:38 PM | 56.00 | 2.71 | 1.85 | 2.37 | 0.00 | 0.00% | 17 | 22 | 88.94% | No |
| TTD251205C00057000 | 11/5 2:15 PM | 57.00 | 2.21 | 1.95 | 2.15 | 0.01 | 0.45% | 1 | 18 | 92.24% | No |
| TTD251205C00058000 | 11/3 3:56 PM | 58.00 | 1.92 | 1.6 | 2.19 | 0.00 | 0.00% | 1 | 15 | 93.26% | No |
| TTD251205C00059000 | 10/28 9:52 AM | 59.00 | 1.25 | 1.42 | 2.58 | -2.55 | -67.11% | 1 | 3 | 99.73% | No |
| TTD251205C00060000 | 11/5 1:00 PM | 60.00 | 1.55 | 1.44 | 1.74 | 0.04 | 2.65% | 13 | 52 | 94.38% | No |
| TTD251205C00062000 | 11/4 2:59 PM | 62.00 | 1.01 | 0.85 | 1.66 | 0.00 | 0.00% | 1 | 8 | 93.41% | No |
| TTD251205C00063000 | 11/4 11:42 AM | 63.00 | 1.27 | 0.78 | 1.45 | 0.00 | 0.00% | 1 | 3 | 93.02% | No |
| TTD251205C00064000 | 10/28 10:02 AM | 64.00 | 2.30 | 0.6 | 1.72 | 0.00 | 0.00% | 0 | 1 | 97.56% | No |
| TTD251205C00065000 | 11/5 2:47 PM | 65.00 | 0.94 | 0.88 | 1.03 | 0.04 | 4.44% | 15 | 18 | 94.78% | No |
| TTD251205C00070000 | 11/5 12:25 PM | 70.00 | 0.55 | 0.45 | 0.68 | 0.02 | 3.77% | 1 | 11 | 95.12% | No |
| TTD251205C00075000 | 11/5 11:08 AM | 75.00 | 0.39 | 0.04 | 0.45 | -0.20 | -33.90% | 1 | 32 | 89.94% | No |
| TTD251205C00080000 | 10/30 11:58 AM | 80.00 | 0.35 | 0 | 0.95 | 0.00 | 0.00% | 0 | 10 | 113.48% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TTD251205P00035000 | 11/5 3:30 PM | 35.00 | 0.75 | 0.45 | 0.64 | 0.08 | 11.94% | 1 | 63 | 88.09% | No |
| TTD251205P00040000 | 11/5 9:54 AM | 40.00 | 1.84 | 1.45 | 1.7 | 0.14 | 8.24% | 1 | 69 | 88.04% | No |
| TTD251205P00041000 | 10/30 3:03 PM | 41.00 | 1.54 | 1.8 | 2.03 | 0.00 | 0.00% | 6 | 9 | 88.97% | No |
| TTD251205P00042000 | 11/5 11:35 AM | 42.00 | 2.31 | 2.01 | 2.59 | -0.10 | -4.15% | 1 | 13 | 90.04% | No |
| TTD251205P00043000 | 11/4 1:28 PM | 43.00 | 2.72 | 2.35 | 3.15 | 0.00 | 0.00% | 2 | 8 | 91.60% | No |
| TTD251205P00044000 | 11/3 10:27 AM | 44.00 | 3.12 | 2.76 | 3.75 | 0.27 | 9.47% | 1 | 5 | 93.46% | No |
| TTD251205P00045000 | 11/5 10:09 AM | 45.00 | 3.36 | 3.45 | 4.9 | -0.34 | -9.19% | 11 | 83 | 102.61% | No |
| TTD251205P00046000 | 11/5 9:49 AM | 46.00 | 3.95 | 3.85 | 4.45 | 0.00 | 0.00% | 2 | 75 | 92.72% | No |
| TTD251205P00047000 | 11/4 3:15 PM | 47.00 | 4.50 | 4.3 | 5 | 0.00 | 0.00% | 12 | 33 | 92.46% | No |
| TTD251205P00048000 | 11/3 10:26 AM | 48.00 | 5.15 | 4.9 | 5.45 | 0.00 | 0.00% | 1 | 6 | 92.07% | Yes |
| TTD251205P00049000 | 11/3 9:43 AM | 49.00 | 4.91 | 5.4 | 6 | 0.00 | 0.00% | 1 | 14 | 91.11% | Yes |
| TTD251205P00050000 | 11/5 9:54 AM | 50.00 | 6.34 | 5.6 | 6.7 | 0.08 | 1.28% | 1 | 12 | 88.23% | Yes |
| TTD251205P00053000 | 10/27 3:58 PM | 53.00 | 6.53 | 8.05 | 8.55 | 0.00 | 0.00% | 6 | 4 | 91.14% | Yes |
| TTD251205P00055000 | 11/5 3:07 PM | 55.00 | 9.58 | 9.55 | 10.05 | 0.96 | 11.14% | 10 | 1 | 92.04% | Yes |
| TTD251205P00057000 | 11/5 10:14 AM | 57.00 | 11.31 | 11.05 | 11.55 | 3.93 | 53.25% | 1 | 2 | 91.19% | Yes |
| TTD251205P00058000 | 10/29 10:53 AM | 58.00 | 9.95 | 11.55 | 12.35 | 0.00 | 0.00% | 1 | 1 | 87.79% | Yes |
