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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TTD251219C00025000 | 10/16 12:28 PM | 25.00 | 25.45 | 20.9 | 24.95 | 0.00 | 0.00% | 1 | 6 | 108.40% | Yes |
| TTD251219C00027500 | 10/8 10:55 AM | 27.50 | 27.35 | 19.5 | 21.15 | 0.00 | 0.00% | 5 | 0 | 84.57% | Yes |
| TTD251219C00030000 | 11/4 1:21 PM | 30.00 | 17.75 | 17.25 | 18.95 | 0.00 | 0.00% | 55 | 83 | 92.48% | Yes |
| TTD251219C00032500 | 11/4 9:39 AM | 32.50 | 16.50 | 14.15 | 16.5 | 0.00 | 0.00% | 20 | 34 | 61.91% | Yes |
| TTD251219C00035000 | 10/29 3:17 PM | 35.00 | 15.60 | 12.75 | 14.55 | 0.00 | 0.00% | 1 | 51 | 86.28% | Yes |
| TTD251219C00037500 | 10/28 11:45 AM | 37.50 | 16.90 | 11.15 | 12 | 0.00 | 0.00% | 1 | 50 | 83.15% | Yes |
| TTD251219C00040000 | 11/5 2:05 PM | 40.00 | 9.85 | 9.75 | 10.45 | 0.15 | 1.55% | 15 | 543 | 89.45% | Yes |
| TTD251219C00042500 | 11/5 2:05 PM | 42.50 | 8.30 | 8.15 | 8.85 | -1.20 | -12.63% | 15 | 466 | 88.72% | Yes |
| TTD251219C00045000 | 11/5 12:18 PM | 45.00 | 6.89 | 6.8 | 7.05 | 0.41 | 6.33% | 36 | 1331 | 85.52% | Yes |
| TTD251219C00047500 | 11/5 3:48 PM | 47.50 | 5.64 | 5.55 | 5.8 | 0.24 | 4.44% | 48 | 1483 | 84.86% | Yes |
| TTD251219C00050000 | 11/5 3:56 PM | 50.00 | 4.71 | 4.6 | 4.75 | 0.36 | 8.28% | 330 | 3289 | 85.33% | No |
| TTD251219C00052500 | 11/5 3:44 PM | 52.50 | 3.76 | 3.7 | 3.85 | 0.26 | 7.43% | 84 | 2263 | 84.89% | No |
| TTD251219C00055000 | 11/5 3:15 PM | 55.00 | 3.05 | 2.99 | 3.15 | 0.26 | 9.32% | 307 | 3294 | 85.23% | No |
| TTD251219C00057500 | 11/5 3:57 PM | 57.50 | 2.47 | 2.35 | 2.5 | 0.27 | 12.27% | 644 | 1118 | 84.50% | No |
| TTD251219C00060000 | 11/5 3:59 PM | 60.00 | 1.98 | 1.91 | 2.04 | 0.21 | 11.86% | 351 | 2591 | 85.23% | No |
| TTD251219C00062500 | 11/5 3:13 PM | 62.50 | 1.62 | 1.59 | 1.66 | 0.11 | 7.28% | 35 | 1610 | 86.28% | No |
| TTD251219C00065000 | 11/5 3:44 PM | 65.00 | 1.29 | 1.28 | 1.36 | 0.14 | 12.17% | 304 | 2092 | 86.82% | No |
| TTD251219C00070000 | 11/5 3:14 PM | 70.00 | 0.87 | 0.85 | 0.9 | 0.17 | 24.29% | 139 | 2601 | 87.99% | No |
| TTD251219C00075000 | 11/5 3:52 PM | 75.00 | 0.61 | 0.54 | 0.68 | 0.06 | 10.91% | 83 | 695 | 89.99% | No |
| TTD251219C00080000 | 11/5 3:46 PM | 80.00 | 0.40 | 0.4 | 0.47 | 0.03 | 8.11% | 88 | 1231 | 91.99% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TTD251219P00025000 | 10/30 3:18 PM | 25.00 | 0.20 | 0 | 0.24 | 0.00 | 0.00% | 2 | 11 | 96.88% | No |
| TTD251219P00027500 | 11/5 9:30 AM | 27.50 | 0.19 | 0.03 | 0.31 | 0.03 | 18.75% | 1 | 80 | 89.45% | No |
| TTD251219P00030000 | 11/5 12:05 PM | 30.00 | 0.25 | 0.06 | 0.46 | -0.07 | -21.87% | 346 | 279 | 83.98% | No |
| TTD251219P00032500 | 11/5 2:28 PM | 32.50 | 0.48 | 0.45 | 0.51 | -0.03 | -5.88% | 325 | 309 | 83.01% | No |
| TTD251219P00035000 | 11/5 2:28 PM | 35.00 | 0.83 | 0.8 | 0.89 | 0.02 | 2.47% | 62 | 1845 | 83.01% | No |
| TTD251219P00037500 | 11/5 3:33 PM | 37.50 | 1.32 | 1.25 | 1.37 | -0.05 | -3.65% | 27 | 1457 | 81.54% | No |
| TTD251219P00040000 | 11/5 3:14 PM | 40.00 | 1.97 | 1.94 | 2.04 | -0.07 | -3.43% | 147 | 2853 | 81.30% | No |
| TTD251219P00042500 | 11/5 3:47 PM | 42.50 | 2.89 | 2.83 | 2.92 | -0.11 | -3.67% | 33 | 2005 | 81.30% | No |
| TTD251219P00045000 | 11/5 3:56 PM | 45.00 | 3.95 | 3.9 | 4.05 | -0.05 | -1.25% | 573 | 5619 | 81.52% | No |
| TTD251219P00047500 | 11/5 3:48 PM | 47.50 | 5.19 | 5.15 | 5.3 | -0.06 | -1.14% | 121 | 2223 | 81.03% | No |
| TTD251219P00050000 | 11/5 2:51 PM | 50.00 | 6.67 | 6.5 | 6.8 | -0.03 | -0.45% | 72 | 2302 | 80.42% | Yes |
| TTD251219P00052500 | 11/5 2:41 PM | 52.50 | 8.29 | 8.2 | 8.4 | -0.09 | -1.07% | 22 | 2526 | 80.66% | Yes |
| TTD251219P00055000 | 11/5 2:36 PM | 55.00 | 10.20 | 9.95 | 10.2 | 0.06 | 0.59% | 39 | 2021 | 80.49% | Yes |
| TTD251219P00057500 | 11/3 2:09 PM | 57.50 | 11.26 | 11.45 | 12.45 | 0.00 | 0.00% | 1 | 2465 | 79.76% | Yes |
| TTD251219P00060000 | 11/5 1:48 PM | 60.00 | 14.00 | 13.7 | 14.65 | 0.39 | 2.87% | 40 | 238 | 83.40% | Yes |
| TTD251219P00062500 | 11/5 3:10 PM | 62.50 | 15.97 | 15.45 | 16.5 | 0.02 | 0.13% | 2 | 50 | 76.81% | Yes |
| TTD251219P00065000 | 11/5 12:22 PM | 65.00 | 18.38 | 17.9 | 18.95 | 0.33 | 1.83% | 6 | 151 | 82.40% | Yes |
| TTD251219P00070000 | 11/3 12:40 PM | 70.00 | 22.15 | 22.45 | 23.85 | 0.00 | 0.00% | 1 | 130 | 87.30% | Yes |
| TTD251219P00075000 | 11/3 2:14 PM | 75.00 | 26.73 | 26.5 | 28.65 | 0.00 | 0.00% | 1 | 56 | 75.98% | Yes |
| TTD251219P00080000 | 10/24 2:09 PM | 80.00 | 25.98 | 30.5 | 33.55 | 0.00 | 0.00% | 6 | 75 | 118.56% | Yes |
