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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TTD260220C00025000 | 10/27 10:44 AM | 25.00 | 29.00 | 22.4 | 24.3 | 0.00 | 0.00% | 5 | 38 | 87.94% | Yes |
| TTD260220C00027500 | 10/3 1:50 PM | 27.50 | 24.65 | 20.25 | 22.05 | 0.00 | 0.00% | 15 | 18 | 85.64% | Yes |
| TTD260220C00030000 | 10/24 3:11 PM | 30.00 | 25.62 | 17.5 | 21.05 | 0.00 | 0.00% | 8 | 18 | 88.45% | Yes |
| TTD260220C00032500 | 11/5 11:32 AM | 32.50 | 17.15 | 16.25 | 17.85 | -0.69 | -3.87% | 33 | 7 | 82.06% | Yes |
| TTD260220C00035000 | 11/4 3:54 PM | 35.00 | 14.80 | 14.35 | 15.95 | 0.00 | 0.00% | 45 | 110 | 80.22% | Yes |
| TTD260220C00037500 | 11/5 9:59 AM | 37.50 | 14.00 | 13.25 | 14.7 | -1.35 | -8.79% | 2 | 519 | 86.40% | Yes |
| TTD260220C00040000 | 11/5 1:55 PM | 40.00 | 12.05 | 11.85 | 12.25 | -0.21 | -1.71% | 6 | 368 | 80.93% | Yes |
| TTD260220C00042500 | 10/29 11:25 AM | 42.50 | 13.00 | 10.15 | 11.15 | 0.00 | 0.00% | 5 | 92 | 80.52% | Yes |
| TTD260220C00045000 | 11/5 3:43 PM | 45.00 | 9.30 | 8.25 | 10.35 | -0.67 | -6.72% | 8 | 861 | 79.30% | Yes |
| TTD260220C00047500 | 11/5 11:08 AM | 47.50 | 8.15 | 8.05 | 8.2 | 0.27 | 3.43% | 38 | 231 | 78.64% | Yes |
| TTD260220C00050000 | 11/5 3:04 PM | 50.00 | 7.10 | 7 | 7.2 | 0.30 | 4.41% | 55 | 618 | 78.30% | No |
| TTD260220C00052500 | 11/5 3:29 PM | 52.50 | 6.20 | 6.1 | 6.3 | 0.25 | 4.20% | 80 | 648 | 78.09% | No |
| TTD260220C00055000 | 11/5 3:07 PM | 55.00 | 5.40 | 5.3 | 5.5 | 0.16 | 3.05% | 89 | 738 | 77.87% | No |
| TTD260220C00057500 | 11/5 3:08 PM | 57.50 | 4.70 | 4.6 | 4.8 | 0.10 | 2.17% | 45 | 8037 | 77.71% | No |
| TTD260220C00060000 | 11/5 3:45 PM | 60.00 | 4.10 | 4.1 | 4.2 | 0.16 | 4.06% | 105 | 1144 | 78.24% | No |
| TTD260220C00062500 | 11/5 2:46 PM | 62.50 | 3.55 | 3.5 | 3.7 | -0.25 | -6.58% | 53 | 110 | 78.00% | No |
| TTD260220C00065000 | 11/5 3:52 PM | 65.00 | 3.12 | 3.05 | 3.2 | -0.03 | -0.95% | 35 | 3984 | 77.86% | No |
| TTD260220C00070000 | 11/5 11:43 AM | 70.00 | 2.39 | 2.34 | 2.47 | 0.02 | 0.84% | 15 | 2657 | 78.30% | No |
| TTD260220C00075000 | 11/5 1:35 PM | 75.00 | 1.87 | 1.78 | 1.91 | 0.15 | 8.72% | 21 | 1529 | 78.54% | No |
| TTD260220C00080000 | 11/5 10:04 AM | 80.00 | 1.43 | 0.95 | 1.67 | 0.09 | 6.72% | 81 | 1324 | 77.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TTD260220P00025000 | 11/5 2:43 PM | 25.00 | 0.41 | 0.29 | 0.71 | 0.04 | 10.81% | 50 | 116 | 82.42% | No |
| TTD260220P00027500 | 10/28 1:40 PM | 27.50 | 0.53 | 0.46 | 1 | 0.00 | 0.00% | 32 | 27 | 79.49% | No |
| TTD260220P00030000 | 11/5 3:19 PM | 30.00 | 1.00 | 0.89 | 1.11 | 0.14 | 16.28% | 51 | 75 | 76.03% | No |
| TTD260220P00032500 | 11/5 3:05 PM | 32.50 | 1.57 | 1.43 | 1.57 | 0.05 | 3.29% | 21 | 377 | 75.78% | No |
| TTD260220P00035000 | 11/5 3:48 PM | 35.00 | 2.10 | 2.03 | 2.18 | -0.03 | -1.41% | 80 | 1047 | 75.00% | No |
| TTD260220P00037500 | 11/5 2:45 PM | 37.50 | 2.87 | 2.76 | 2.92 | -0.01 | -0.35% | 2142 | 781 | 74.19% | No |
| TTD260220P00040000 | 11/5 3:51 PM | 40.00 | 3.60 | 3.65 | 3.8 | -0.30 | -7.69% | 559 | 5167 | 73.56% | No |
| TTD260220P00042500 | 11/5 1:57 PM | 42.50 | 4.80 | 4.7 | 4.9 | -0.01 | -0.21% | 29 | 1003 | 73.44% | No |
| TTD260220P00045000 | 11/5 2:57 PM | 45.00 | 6.00 | 5.9 | 6.05 | 0.00 | 0.00% | 88 | 758 | 72.86% | No |
| TTD260220P00047500 | 11/5 3:03 PM | 47.50 | 7.30 | 7.15 | 7.4 | -0.10 | -1.35% | 17 | 942 | 72.19% | No |
| TTD260220P00050000 | 11/5 1:27 PM | 50.00 | 8.75 | 8.6 | 8.85 | 0.20 | 2.34% | 19 | 1064 | 71.73% | Yes |
| TTD260220P00052500 | 11/5 2:20 PM | 52.50 | 10.40 | 10.2 | 10.45 | -0.05 | -0.48% | 79 | 494 | 71.56% | Yes |
| TTD260220P00055000 | 11/5 1:28 PM | 55.00 | 11.95 | 11.9 | 12.15 | 0.20 | 1.70% | 33 | 617 | 71.26% | Yes |
| TTD260220P00057500 | 11/5 2:44 PM | 57.50 | 13.85 | 13.7 | 13.95 | 0.35 | 2.59% | 57 | 1062 | 70.95% | Yes |
| TTD260220P00060000 | 11/5 11:09 AM | 60.00 | 15.70 | 15.5 | 16.9 | -0.25 | -1.57% | 24 | 3494 | 75.68% | Yes |
| TTD260220P00062500 | 10/30 11:45 AM | 62.50 | 16.45 | 17.15 | 18.3 | 0.00 | 0.00% | 7 | 181 | 70.70% | Yes |
| TTD260220P00065000 | 11/5 12:22 PM | 65.00 | 19.71 | 19.1 | 20.2 | 1.49 | 8.18% | 7 | 96 | 68.97% | Yes |
| TTD260220P00070000 | 10/30 3:46 PM | 70.00 | 22.45 | 23.5 | 24.85 | 0.00 | 0.00% | 1 | 10 | 71.53% | Yes |
| TTD260220P00075000 | 11/5 1:41 PM | 75.00 | 28.33 | 27.6 | 28.85 | -0.07 | -0.25% | 3 | 55 | 64.09% | Yes |
| TTD260220P00080000 | 11/5 3:15 PM | 80.00 | 33.41 | 32.9 | 34.05 | 0.21 | 0.63% | 2 | 56 | 74.76% | Yes |
