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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TTD260116C00022500 | 11/5 12:18 PM | 22.50 | 25.54 | 23.45 | 27.5 | -1.17 | -4.38% | 2 | 122 | 100.59% | Yes |
| TTD260116C00025000 | 11/3 3:08 PM | 25.00 | 24.50 | 22 | 23.9 | 0.00 | 0.00% | 6 | 248 | 86.43% | Yes |
| TTD260116C00027500 | 11/4 2:50 PM | 27.50 | 21.00 | 19.65 | 21.5 | 0.00 | 0.00% | 1 | 122 | 82.13% | Yes |
| TTD260116C00030000 | 11/5 3:53 PM | 30.00 | 18.48 | 16.35 | 19.15 | -0.27 | -1.44% | 1 | 311 | 104.74% | Yes |
| TTD260116C00032500 | 10/24 2:33 PM | 32.50 | 22.52 | 15.25 | 17 | 0.00 | 0.00% | 1 | 97 | 78.32% | Yes |
| TTD260116C00035000 | 11/5 3:10 PM | 35.00 | 14.29 | 13.7 | 14.85 | -1.51 | -9.56% | 2 | 230 | 81.08% | Yes |
| TTD260116C00037500 | 10/24 3:52 PM | 37.50 | 16.30 | 11.35 | 12.95 | 0.00 | 0.00% | 26 | 108 | 75.46% | Yes |
| TTD260116C00040000 | 11/5 2:19 PM | 40.00 | 10.50 | 10.2 | 11.1 | 0.15 | 1.45% | 2 | 797 | 78.25% | Yes |
| TTD260116C00042500 | 11/5 3:10 PM | 42.50 | 9.25 | 8.1 | 9.9 | -0.22 | -2.32% | 15 | 597 | 76.12% | Yes |
| TTD260116C00045000 | 11/5 2:17 PM | 45.00 | 7.65 | 7.5 | 7.9 | -0.16 | -2.05% | 13 | 1381 | 76.59% | Yes |
| TTD260116C00047500 | 11/5 3:57 PM | 47.50 | 6.45 | 6.4 | 6.55 | 0.35 | 5.74% | 164 | 1014 | 75.93% | Yes |
| TTD260116C00050000 | 11/5 3:59 PM | 50.00 | 5.40 | 5.3 | 5.45 | 0.22 | 4.25% | 80 | 5049 | 74.99% | No |
| TTD260116C00052500 | 11/5 3:47 PM | 52.50 | 4.45 | 4.4 | 4.55 | 0.15 | 3.49% | 141 | 3301 | 74.73% | No |
| TTD260116C00055000 | 11/5 3:59 PM | 55.00 | 3.70 | 3.7 | 3.75 | 0.25 | 7.25% | 182 | 6942 | 74.73% | No |
| TTD260116C00057500 | 11/5 3:58 PM | 57.50 | 3.11 | 3.05 | 3.2 | 0.02 | 0.65% | 179 | 2049 | 75.17% | No |
| TTD260116C00060000 | 11/5 3:55 PM | 60.00 | 2.62 | 2.55 | 2.64 | 0.22 | 9.17% | 271 | 10597 | 75.27% | No |
| TTD260116C00062500 | 11/5 2:06 PM | 62.50 | 2.16 | 2.08 | 2.22 | 0.16 | 8.00% | 20 | 3344 | 75.34% | No |
| TTD260116C00065000 | 11/5 2:59 PM | 65.00 | 1.80 | 1.72 | 1.86 | 0.12 | 7.14% | 61 | 6948 | 75.61% | No |
| TTD260116C00067500 | 11/5 12:08 PM | 67.50 | 1.55 | 1.44 | 1.57 | 0.10 | 6.90% | 8 | 1809 | 76.12% | No |
| TTD260116C00070000 | 11/5 3:56 PM | 70.00 | 1.30 | 1.25 | 1.33 | 0.10 | 8.33% | 193 | 8019 | 77.05% | No |
| TTD260116C00072500 | 11/3 3:27 PM | 72.50 | 0.95 | 1.02 | 1.18 | -0.30 | -24.00% | 1 | 2594 | 77.76% | No |
| TTD260116C00075000 | 11/5 3:48 PM | 75.00 | 0.95 | 0.9 | 1 | 0.10 | 11.76% | 22 | 5717 | 78.66% | No |
| TTD260116C00077500 | 11/5 12:06 PM | 77.50 | 0.77 | 0.71 | 1.03 | 0.00 | 0.00% | 1 | 2237 | 80.62% | No |
| TTD260116C00080000 | 11/5 3:59 PM | 80.00 | 0.70 | 0.67 | 0.78 | 0.05 | 7.69% | 28 | 7747 | 80.57% | No |
| TTD260116C00082500 | 11/5 12:03 PM | 82.50 | 0.57 | 0.45 | 0.85 | 0.02 | 3.64% | 8 | 2367 | 81.84% | No |
| TTD260116C00085000 | 11/5 2:32 PM | 85.00 | 0.55 | 0.4 | 0.72 | 0.06 | 12.24% | 38 | 4419 | 82.32% | No |
| TTD260116C00087500 | 11/5 11:46 AM | 87.50 | 0.43 | 0.35 | 0.5 | -0.03 | -6.52% | 5 | 1093 | 80.66% | No |
| TTD260116C00090000 | 11/5 3:31 PM | 90.00 | 0.40 | 0.32 | 0.5 | 0.02 | 5.26% | 354 | 4462 | 82.91% | No |
| TTD260116C00092500 | 11/5 2:32 PM | 92.50 | 0.36 | 0.13 | 0.57 | 0.02 | 5.88% | 23 | 552 | 83.11% | No |
| TTD260116C00095000 | 11/5 11:09 AM | 95.00 | 0.25 | 0.28 | 0.46 | -0.05 | -16.67% | 1 | 1394 | 86.52% | No |
| TTD260116C00097500 | 10/29 3:22 PM | 97.50 | 0.38 | 0.05 | 0.63 | 0.00 | 0.00% | 2 | 544 | 87.60% | No |
| TTD260116C00100000 | 11/5 3:53 PM | 100.00 | 0.25 | 0.2 | 0.45 | 0.04 | 19.05% | 144 | 8538 | 89.26% | No |
| TTD260116C00105000 | 11/4 2:21 PM | 105.00 | 0.20 | 0 | 0.54 | 0.00 | 0.00% | 810 | 4199 | 90.92% | No |
| TTD260116C00110000 | 11/5 3:48 PM | 110.00 | 0.17 | 0.12 | 0.2 | -0.03 | -15.00% | 23 | 2444 | 87.89% | No |
| TTD260116C00115000 | 10/31 1:39 PM | 115.00 | 0.15 | 0.1 | 0.35 | 0.00 | 0.00% | 1 | 1837 | 96.29% | No |
| TTD260116C00120000 | 11/5 12:57 PM | 120.00 | 0.11 | 0.11 | 0.16 | -0.04 | -26.67% | 3 | 3240 | 92.87% | No |
| TTD260116C00125000 | 11/5 10:12 AM | 125.00 | 0.17 | 0.04 | 0.16 | 0.07 | 70.00% | 51 | 2523 | 92.58% | No |
| TTD260116C00130000 | 11/3 2:52 PM | 130.00 | 0.08 | 0.06 | 0.15 | 0.00 | 0.00% | 50 | 1958 | 96.09% | No |
| TTD260116C00135000 | 11/5 10:12 AM | 135.00 | 0.13 | 0.01 | 0.11 | -0.04 | -23.53% | 1 | 1310 | 92.58% | No |
| TTD260116C00140000 | 11/5 12:25 PM | 140.00 | 0.07 | 0.07 | 0.2 | -0.03 | -30.00% | 5 | 2345 | 105.27% | No |
| TTD260116C00145000 | 11/3 9:34 AM | 145.00 | 0.05 | 0 | 0.18 | 0.00 | 0.00% | 30 | 1036 | 102.73% | No |
| TTD260116C00150000 | 10/31 3:25 PM | 150.00 | 0.07 | 0 | 0.07 | 0.00 | 0.00% | 10 | 1139 | 94.92% | No |
| TTD260116C00155000 | 10/31 10:51 AM | 155.00 | 0.05 | 0 | 0.13 | 0.00 | 0.00% | 10 | 1629 | 103.91% | No |
| TTD260116C00160000 | 10/24 2:31 PM | 160.00 | 0.05 | 0.01 | 0.1 | 0.00 | 0.00% | 5 | 790 | 104.30% | No |
| TTD260116C00165000 | 10/21 9:30 AM | 165.00 | 0.04 | 0 | 0.53 | 0.00 | 0.00% | 2 | 242 | 129.00% | No |
| TTD260116C00170000 | 10/27 10:15 AM | 170.00 | 0.17 | 0 | 0.33 | 0.00 | 0.00% | 1 | 484 | 123.24% | No |
| TTD260116C00175000 | 10/31 11:02 AM | 175.00 | 0.06 | 0 | 0.52 | 0.00 | 0.00% | 5 | 276 | 133.40% | No |
| TTD260116C00180000 | 9/22 10:22 AM | 180.00 | 0.03 | 0 | 0 | 0.00 | 0.00% | 10 | 302 | 50.00% | No |
| TTD260116C00185000 | 9/11 11:39 AM | 185.00 | 0.01 | 0 | 2.16 | 0.00 | 0.00% | 2 | 136 | 173.44% | No |
| TTD260116C00190000 | 10/23 9:54 AM | 190.00 | 0.06 | 0 | 0.32 | 0.00 | 0.00% | 3 | 714 | 131.25% | No |
| TTD260116C00195000 | 10/1 3:38 PM | 195.00 | 0.04 | 0 | 2.14 | 0.00 | 0.00% | 1 | 397 | 177.83% | No |
| TTD260116C00200000 | 10/29 12:59 PM | 200.00 | 0.03 | 0.01 | 0.06 | 0.00 | 0.00% | 24 | 5745 | 114.84% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TTD260116P00022500 | 10/17 2:19 PM | 22.50 | 0.10 | 0 | 0.23 | 0.00 | 0.00% | 5 | 254 | 86.13% | No |
| TTD260116P00025000 | 10/23 2:39 PM | 25.00 | 0.15 | 0.01 | 0.33 | 0.00 | 0.00% | 1 | 191 | 80.47% | No |
| TTD260116P00027500 | 10/27 1:58 PM | 27.50 | 0.19 | 0.19 | 0.5 | 0.00 | 0.00% | 1352 | 974 | 80.66% | No |
| TTD260116P00030000 | 11/5 2:10 PM | 30.00 | 0.49 | 0.4 | 0.6 | 0.05 | 11.36% | 10 | 2122 | 76.37% | No |
| TTD260116P00032500 | 10/28 12:55 PM | 32.50 | 0.45 | 0.65 | 1.12 | 0.00 | 0.00% | 70 | 513 | 77.25% | No |
| TTD260116P00035000 | 11/5 3:59 PM | 35.00 | 1.18 | 1.16 | 1.2 | -0.04 | -3.28% | 7 | 4302 | 72.75% | No |
| TTD260116P00037500 | 11/5 3:54 PM | 37.50 | 1.73 | 1.68 | 1.78 | -0.05 | -2.81% | 19 | 9839 | 71.58% | No |
| TTD260116P00040000 | 11/5 3:44 PM | 40.00 | 2.50 | 2.38 | 2.54 | -0.05 | -1.96% | 30 | 3686 | 70.87% | No |
| TTD260116P00042500 | 11/5 3:43 PM | 42.50 | 3.45 | 3.35 | 3.5 | 0.06 | 1.77% | 30 | 3529 | 71.07% | No |
| TTD260116P00045000 | 11/5 3:43 PM | 45.00 | 4.58 | 4.4 | 4.6 | 0.00 | 0.00% | 528 | 6805 | 70.31% | No |
| TTD260116P00047500 | 11/5 3:58 PM | 47.50 | 5.81 | 5.75 | 5.9 | -0.19 | -3.17% | 48 | 4001 | 70.53% | No |
| TTD260116P00050000 | 11/5 3:41 PM | 50.00 | 7.25 | 7.15 | 7.35 | 0.00 | 0.00% | 234 | 5227 | 69.97% | Yes |
| TTD260116P00052500 | 11/5 1:49 PM | 52.50 | 8.86 | 8.75 | 8.95 | 0.11 | 1.26% | 11 | 3402 | 69.68% | Yes |
| TTD260116P00055000 | 11/5 10:21 AM | 55.00 | 10.70 | 10.45 | 10.75 | 0.05 | 0.47% | 8 | 6737 | 69.51% | Yes |
| TTD260116P00057500 | 11/5 1:35 PM | 57.50 | 12.52 | 12.1 | 12.95 | 0.12 | 0.97% | 2 | 2962 | 70.02% | Yes |
| TTD260116P00060000 | 11/4 3:33 PM | 60.00 | 14.32 | 13.95 | 15.15 | 0.00 | 0.00% | 4 | 4641 | 70.53% | Yes |
| TTD260116P00062500 | 10/31 11:17 AM | 62.50 | 14.92 | 15.8 | 16.95 | 0.00 | 0.00% | 30 | 1316 | 66.68% | Yes |
| TTD260116P00065000 | 11/4 12:59 PM | 65.00 | 18.70 | 18.25 | 19.15 | 0.00 | 0.00% | 35 | 850 | 69.29% | Yes |
| TTD260116P00067500 | 11/5 11:13 AM | 67.50 | 21.13 | 19.85 | 21.75 | 0.59 | 2.87% | 1 | 3127 | 66.89% | Yes |
| TTD260116P00070000 | 11/3 3:14 PM | 70.00 | 22.05 | 22.05 | 24.1 | 0.00 | 0.00% | 1 | 1307 | 66.55% | Yes |
| TTD260116P00072500 | 11/4 2:09 PM | 72.50 | 25.67 | 25 | 26.4 | 0.00 | 0.00% | 5 | 1801 | 73.54% | Yes |
| TTD260116P00075000 | 11/5 10:18 AM | 75.00 | 27.90 | 26.2 | 28.9 | 0.95 | 3.53% | 4 | 2832 | 58.35% | Yes |
| TTD260116P00077500 | 11/5 1:41 PM | 77.50 | 30.12 | 29.8 | 30.7 | 4.87 | 19.29% | 2 | 1775 | 69.19% | Yes |
| TTD260116P00080000 | 11/5 3:15 PM | 80.00 | 33.01 | 32.4 | 33.55 | 0.81 | 2.52% | 3 | 3922 | 79.25% | Yes |
| TTD260116P00082500 | 10/10 10:57 AM | 82.50 | 29.75 | 34 | 35.9 | 0.00 | 0.00% | 1 | 1068 | 62.11% | Yes |
| TTD260116P00085000 | 11/3 11:07 AM | 85.00 | 37.00 | 36.95 | 38.5 | 0.00 | 0.00% | 1 | 902 | 77.83% | Yes |
| TTD260116P00087500 | 10/24 3:29 PM | 87.50 | 33.82 | 39.55 | 40.15 | 0.00 | 0.00% | 3 | 506 | 58.01% | Yes |
| TTD260116P00090000 | 10/8 9:52 AM | 90.00 | 36.55 | 42.15 | 42.6 | 0.00 | 0.00% | 2 | 242 | 63.48% | Yes |
| TTD260116P00092500 | 11/5 3:54 PM | 92.50 | 44.95 | 43.85 | 45.05 | -2.25 | -4.77% | 2 | 91 | 78.42% | Yes |
| TTD260116P00095000 | 8/18 9:47 AM | 95.00 | 41.65 | 47.75 | 48.2 | 0.00 | 0.00% | 1 | 2 | 97.41% | Yes |
| TTD260116P00097500 | 8/12 3:42 PM | 97.50 | 44.55 | 49.7 | 50.7 | 0.00 | 0.00% | 3 | 0 | 90.33% | Yes |
| TTD260116P00100000 | 10/20 2:01 PM | 100.00 | 47.05 | 51.75 | 53.4 | 0.00 | 0.00% | 11 | 108 | 86.91% | Yes |
| TTD260116P00105000 | 10/3 3:36 PM | 105.00 | 53.66 | 55.5 | 59.4 | 0.00 | 0.00% | 18 | 95 | 83.20% | Yes |
| TTD260116P00110000 | 10/28 12:50 PM | 110.00 | 57.03 | 61.1 | 63.2 | 0.00 | 0.00% | 1200 | 560 | 118.85% | Yes |
| TTD260116P00115000 | 10/29 2:35 PM | 115.00 | 65.00 | 66.05 | 69.35 | 0.00 | 0.00% | 1000 | 220 | 105.71% | Yes |
| TTD260116P00120000 | 10/30 3:50 PM | 120.00 | 69.05 | 70.2 | 74.35 | 0.00 | 0.00% | 3 | 48 | 154.30% | Yes |
| TTD260116P00125000 | 10/30 3:50 PM | 125.00 | 74.07 | 75.2 | 79.3 | 0.00 | 0.00% | 1 | 0 | 157.67% | Yes |
| TTD260116P00130000 | 9/8 9:36 AM | 130.00 | 78.30 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| TTD260116P00135000 | 8/8 12:17 PM | 135.00 | 80.23 | 87.1 | 87.95 | 0.00 | 0.00% | 1 | 0 | 109.96% | Yes |
| TTD260116P00140000 | 9/8 9:36 AM | 140.00 | 88.30 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| TTD260116P00145000 | 2/20 12:04 PM | 145.00 | 70.00 | 87.95 | 90.1 | 0.00 | 0.00% | 9 | 0 | 0.00% | Yes |
| TTD260116P00150000 | 2/18 10:49 AM | 150.00 | 71.60 | 93.1 | 94.4 | 0.00 | 0.00% | 4 | 0 | 0.00% | Yes |
| TTD260116P00155000 | 2/5 2:53 PM | 155.00 | 45.45 | 89.45 | 91.05 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| TTD260116P00160000 | 2/13 2:20 PM | 160.00 | 78.06 | 105.25 | 107.2 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| TTD260116P00165000 | 2/4 2:56 PM | 165.00 | 54.75 | 99.55 | 102.3 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| TTD260116P00175000 | 12/27 10:51 AM | 175.00 | 57.35 | 57.7 | 58.6 | 0.00 | 0.00% | 1 | 21 | 0.00% | Yes |
| TTD260116P00180000 | 3/3 1:28 PM | 180.00 | 112.00 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| TTD260116P00185000 | 2/3 2:41 PM | 185.00 | 67.70 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| TTD260116P00195000 | 12/13 10:34 AM | 195.00 | 65.10 | 75.3 | 76.35 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| TTD260116P00200000 | 9/29 9:33 AM | 200.00 | 152.49 | 148.5 | 151.7 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
