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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TTD251212C00050000 | 11/4 10:00 AM | 50.00 | 4.25 | 4.25 | 4.7 | -1.00 | -19.05% | 1 | 31 | 89.75% | No |
| TTD251212C00051000 | 11/5 3:15 PM | 51.00 | 4.04 | 2.98 | 4.45 | -0.76 | -15.83% | 15 | 15 | 83.20% | No |
| TTD251212C00052000 | 11/4 3:46 PM | 52.00 | 3.55 | 3.3 | 3.85 | 0.00 | 0.00% | 12 | 12 | 86.52% | No |
| TTD251212C00054000 | 10/30 1:47 PM | 54.00 | 3.83 | 2.45 | 3.55 | 0.00 | 0.00% | 0 | 1 | 87.01% | No |
| TTD251212C00055000 | 11/3 2:26 PM | 55.00 | 3.50 | 2.57 | 3.15 | 0.00 | 0.00% | 20 | 21 | 89.26% | No |
| TTD251212C00062000 | 11/5 3:43 PM | 62.00 | 1.47 | 1.4 | 2.25 | 0.01 | 0.68% | 4 | 14 | 96.73% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TTD251212P00039000 | 11/4 1:27 PM | 39.00 | 1.60 | 1.3 | 1.89 | 0.00 | 0.00% | 57 | 68 | 86.38% | No |
| TTD251212P00040000 | 11/5 9:33 AM | 40.00 | 1.83 | 1.1 | 2.59 | 0.17 | 10.24% | 3 | 24 | 85.45% | No |
| TTD251212P00043000 | 11/4 1:37 PM | 43.00 | 2.86 | 2.5 | 3.35 | 0.00 | 0.00% | 3 | 4 | 85.79% | No |
| TTD251212P00044000 | 10/30 1:44 PM | 44.00 | 2.83 | 2.95 | 4.55 | 0.00 | 0.00% | 0 | 1 | 93.12% | No |
| TTD251212P00045000 | 11/5 1:38 PM | 45.00 | 3.65 | 3.55 | 4 | 0.10 | 2.82% | 2 | 12 | 85.38% | No |
| TTD251212P00062000 | 10/31 10:07 AM | 62.00 | 13.51 | 14.7 | 16.6 | 0.00 | 0.00% | 4 | 4 | 86.33% | Yes |
| TTD251212P00075000 | 10/31 10:07 AM | 75.00 | 25.12 | 26.35 | 28.8 | 0.00 | 0.00% | 4 | 4 | 82.81% | Yes |
