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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TTD260320C00022500 | 10/10 11:26 AM | 22.50 | 30.48 | 24.85 | 26.7 | 0.00 | 0.00% | 2 | 22 | 86.33% | Yes |
| TTD260320C00025000 | 10/9 10:32 AM | 25.00 | 29.30 | 22.6 | 24.5 | 0.00 | 0.00% | 1 | 20 | 84.08% | Yes |
| TTD260320C00027500 | 10/2 10:01 AM | 27.50 | 24.15 | 19.55 | 23.6 | 0.00 | 0.00% | 2 | 67 | 85.60% | Yes |
| TTD260320C00030000 | 11/3 10:18 AM | 30.00 | 20.19 | 17.45 | 21.4 | 0.00 | 0.00% | 1 | 30 | 81.40% | Yes |
| TTD260320C00032500 | 11/5 9:37 AM | 32.50 | 17.79 | 19.3 | 18.3 | 1.95 | 12.31% | 1 | 41 | 98.05% | Yes |
| TTD260320C00035000 | 11/5 2:04 PM | 35.00 | 15.96 | 14.05 | 17.5 | 0.31 | 1.98% | 2 | 60 | 79.57% | Yes |
| TTD260320C00037500 | 11/4 12:05 PM | 37.50 | 14.30 | 13.6 | 14.75 | 0.00 | 0.00% | 2 | 49 | 79.20% | Yes |
| TTD260320C00040000 | 11/5 3:46 PM | 40.00 | 12.45 | 12.15 | 12.75 | -0.05 | -0.40% | 13 | 278 | 76.23% | Yes |
| TTD260320C00042500 | 11/4 2:59 PM | 42.50 | 11.17 | 10.75 | 11.55 | 0.00 | 0.00% | 1 | 116 | 76.54% | Yes |
| TTD260320C00045000 | 11/5 3:44 PM | 45.00 | 9.92 | 9.75 | 10.1 | 0.17 | 1.74% | 43 | 1501 | 76.34% | Yes |
| TTD260320C00047500 | 11/5 2:02 PM | 47.50 | 8.77 | 8.6 | 8.9 | 0.25 | 2.93% | 1 | 529 | 75.55% | Yes |
| TTD260320C00050000 | 11/5 3:49 PM | 50.00 | 7.70 | 7.25 | 7.9 | 0.20 | 2.67% | 82 | 1549 | 73.83% | No |
| TTD260320C00052500 | 11/5 2:41 PM | 52.50 | 6.60 | 6.65 | 6.95 | -0.20 | -2.94% | 7 | 881 | 74.71% | No |
| TTD260320C00055000 | 11/5 3:30 PM | 55.00 | 6.00 | 5.5 | 6.15 | 0.00 | 0.00% | 36 | 3249 | 73.02% | No |
| TTD260320C00057500 | 11/5 3:58 PM | 57.50 | 5.29 | 5.2 | 5.45 | -0.16 | -2.94% | 11 | 715 | 74.71% | No |
| TTD260320C00060000 | 11/5 3:12 PM | 60.00 | 4.67 | 4.6 | 4.8 | 0.17 | 3.78% | 89 | 6099 | 74.63% | No |
| TTD260320C00062500 | 11/5 10:05 AM | 62.50 | 4.25 | 4.05 | 4.65 | -0.95 | -18.27% | 9 | 1660 | 76.44% | No |
| TTD260320C00065000 | 11/5 3:13 PM | 65.00 | 3.65 | 3.55 | 3.75 | 0.05 | 1.39% | 49 | 1173 | 74.44% | No |
| TTD260320C00067500 | 11/5 11:05 AM | 67.50 | 3.26 | 3.05 | 3.45 | -0.11 | -3.26% | 2 | 935 | 74.71% | No |
| TTD260320C00070000 | 11/5 3:26 PM | 70.00 | 2.86 | 2.7 | 2.94 | 0.09 | 3.25% | 39 | 3313 | 74.15% | No |
| TTD260320C00072500 | 11/4 2:37 PM | 72.50 | 2.61 | 2.34 | 2.65 | 0.00 | 0.00% | 12 | 1619 | 74.22% | No |
| TTD260320C00075000 | 11/5 3:48 PM | 75.00 | 2.24 | 1.78 | 2.32 | -0.32 | -12.50% | 12 | 1546 | 72.41% | No |
| TTD260320C00077500 | 11/4 3:25 PM | 77.50 | 2.04 | 1.6 | 2.28 | 0.00 | 0.00% | 40 | 600 | 74.15% | No |
| TTD260320C00080000 | 11/5 3:51 PM | 80.00 | 1.88 | 1.75 | 1.89 | 0.08 | 4.44% | 57 | 2318 | 75.54% | No |
| TTD260320C00082500 | 11/5 11:21 AM | 82.50 | 1.59 | 1.15 | 1.83 | 0.03 | 1.92% | 1 | 3160 | 73.83% | No |
| TTD260320C00085000 | 11/5 3:59 PM | 85.00 | 1.28 | 1.21 | 1.71 | -0.22 | -14.67% | 23 | 1496 | 75.98% | No |
| TTD260320C00087500 | 11/4 3:52 PM | 87.50 | 1.42 | 1.1 | 1.55 | 0.00 | 0.00% | 3 | 185 | 76.39% | No |
| TTD260320C00090000 | 11/5 10:08 AM | 90.00 | 1.20 | 1 | 1.4 | 0.05 | 4.35% | 1 | 1687 | 76.73% | No |
| TTD260320C00092500 | 11/5 3:26 PM | 92.50 | 1.09 | 0.84 | 1.35 | -0.41 | -27.33% | 2 | 89 | 77.20% | No |
| TTD260320C00095000 | 10/31 3:00 PM | 95.00 | 1.24 | 0.52 | 1.25 | 0.00 | 0.00% | 2 | 1328 | 75.44% | No |
| TTD260320C00097500 | 10/24 11:02 AM | 97.50 | 1.59 | 0.45 | 1.17 | 0.00 | 0.00% | 24 | 65 | 75.93% | No |
| TTD260320C00100000 | 11/5 12:06 PM | 100.00 | 0.99 | 0.58 | 1 | 0.22 | 28.57% | 2 | 5378 | 77.39% | No |
| TTD260320C00105000 | 10/23 3:29 PM | 105.00 | 1.18 | 0.6 | 0.95 | 0.00 | 0.00% | 41 | 736 | 80.69% | No |
| TTD260320C00110000 | 11/4 12:13 PM | 110.00 | 0.55 | 0.32 | 0.85 | 0.00 | 0.00% | 1 | 476 | 79.49% | No |
| TTD260320C00115000 | 11/5 9:55 AM | 115.00 | 0.50 | 0.09 | 0.7 | -0.45 | -47.37% | 2 | 1045 | 76.95% | No |
| TTD260320C00120000 | 11/5 12:38 PM | 120.00 | 0.40 | 0.39 | 0.91 | -0.02 | -4.76% | 2 | 2966 | 87.26% | No |
| TTD260320C00125000 | 10/31 3:49 PM | 125.00 | 0.40 | 0.25 | 0.75 | 0.00 | 0.00% | 9 | 1676 | 85.84% | No |
| TTD260320C00130000 | 10/24 11:13 AM | 130.00 | 0.53 | 0.05 | 0.77 | 0.00 | 0.00% | 25 | 449 | 85.50% | No |
| TTD260320C00135000 | 10/20 3:33 PM | 135.00 | 0.36 | 0.18 | 0.93 | 0.00 | 0.00% | 1 | 1821 | 92.58% | No |
| TTD260320C00140000 | 10/14 3:43 PM | 140.00 | 0.30 | 0.15 | 1.32 | 0.00 | 0.00% | 2 | 316 | 99.95% | No |
| TTD260320C00145000 | 10/10 3:59 PM | 145.00 | 0.33 | 0 | 0.85 | 0.00 | 0.00% | 1 | 499 | 93.02% | No |
| TTD260320C00150000 | 11/4 10:35 AM | 150.00 | 0.17 | 0 | 0.42 | 0.00 | 0.00% | 8 | 104 | 85.64% | No |
| TTD260320C00155000 | 10/20 1:49 PM | 155.00 | 0.20 | 0 | 0.84 | 0.00 | 0.00% | 1 | 19 | 97.07% | No |
| TTD260320C00160000 | 10/22 10:45 AM | 160.00 | 0.18 | 0 | 0.57 | 0.00 | 0.00% | 98 | 668 | 93.36% | No |
| TTD260320C00165000 | 11/5 11:52 AM | 165.00 | 0.01 | 0 | 0.74 | -1.68 | -99.41% | 5 | 65 | 98.93% | No |
| TTD260320C00170000 | 9/3 9:30 AM | 170.00 | 0.30 | 0.01 | 0.44 | 0.00 | 0.00% | 1 | 205 | 93.85% | No |
| TTD260320C00175000 | 9/29 10:49 AM | 175.00 | 0.11 | 0 | 0.48 | 0.00 | 0.00% | 1 | 1007 | 96.39% | No |
| TTD260320C00180000 | 11/5 2:20 PM | 180.00 | 0.09 | 0 | 0.45 | -0.09 | -50.00% | 1 | 452 | 97.17% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TTD260320P00022500 | 10/22 11:43 AM | 22.50 | 0.32 | 0.18 | 0.4 | 0.00 | 0.00% | 2 | 74 | 74.32% | No |
| TTD260320P00025000 | 11/5 2:32 PM | 25.00 | 0.52 | 0.32 | 0.86 | -0.01 | -1.89% | 45 | 103 | 76.42% | No |
| TTD260320P00027500 | 10/30 3:44 PM | 27.50 | 0.78 | 0.63 | 1.18 | 0.00 | 0.00% | 6 | 751 | 75.20% | No |
| TTD260320P00030000 | 10/29 2:59 PM | 30.00 | 1.04 | 1.02 | 1.38 | 0.00 | 0.00% | 6 | 276 | 71.75% | No |
| TTD260320P00032500 | 10/31 10:06 AM | 32.50 | 1.46 | 1.71 | 2.21 | 0.00 | 0.00% | 3 | 3670 | 74.76% | No |
| TTD260320P00035000 | 11/4 1:19 PM | 35.00 | 2.50 | 2.25 | 2.98 | 0.00 | 0.00% | 6 | 2105 | 73.63% | No |
| TTD260320P00037500 | 11/5 1:33 PM | 37.50 | 3.25 | 3.2 | 3.35 | 0.43 | 15.25% | 55 | 4230 | 71.17% | No |
| TTD260320P00040000 | 11/5 3:32 PM | 40.00 | 4.20 | 4.1 | 4.25 | -0.15 | -3.45% | 45 | 3261 | 70.24% | No |
| TTD260320P00042500 | 11/5 3:30 PM | 42.50 | 5.25 | 5.2 | 5.35 | -0.16 | -2.96% | 296 | 5967 | 70.00% | No |
| TTD260320P00045000 | 11/5 3:37 PM | 45.00 | 6.50 | 6.4 | 6.55 | 0.11 | 1.72% | 191 | 2568 | 69.46% | No |
| TTD260320P00047500 | 11/5 3:56 PM | 47.50 | 7.80 | 7.75 | 7.9 | -0.18 | -2.26% | 38 | 968 | 69.14% | No |
| TTD260320P00050000 | 11/5 3:40 PM | 50.00 | 9.25 | 9.15 | 9.35 | -0.29 | -3.04% | 111 | 4673 | 68.41% | Yes |
| TTD260320P00052500 | 11/5 10:06 AM | 52.50 | 10.70 | 10.25 | 10.95 | 0.06 | 0.56% | 31 | 850 | 66.08% | Yes |
| TTD260320P00055000 | 11/5 2:22 PM | 55.00 | 12.55 | 12.35 | 12.6 | 0.30 | 2.45% | 72 | 2882 | 67.38% | Yes |
| TTD260320P00057500 | 11/5 2:18 PM | 57.50 | 14.30 | 14.15 | 14.35 | -0.10 | -0.69% | 112 | 1766 | 66.98% | Yes |
| TTD260320P00060000 | 11/5 9:56 AM | 60.00 | 15.95 | 15.75 | 16.5 | -0.10 | -0.62% | 4 | 1276 | 66.69% | Yes |
| TTD260320P00062500 | 11/4 11:32 AM | 62.50 | 17.85 | 17.45 | 18.3 | 0.00 | 0.00% | 33 | 100 | 64.43% | Yes |
| TTD260320P00065000 | 10/30 11:11 AM | 65.00 | 18.70 | 19.4 | 21.05 | 0.00 | 0.00% | 8 | 1000 | 67.35% | Yes |
| TTD260320P00067500 | 10/20 11:11 AM | 67.50 | 19.15 | 21.55 | 23.1 | 0.00 | 0.00% | 5 | 217 | 67.26% | Yes |
| TTD260320P00070000 | 11/5 3:43 PM | 70.00 | 24.40 | 24.1 | 24.7 | 0.95 | 4.05% | 2 | 2475 | 66.31% | Yes |
| TTD260320P00072500 | 10/24 10:21 AM | 72.50 | 21.57 | 25.65 | 26.95 | 0.00 | 0.00% | 1 | 561 | 62.38% | Yes |
| TTD260320P00075000 | 10/28 2:42 PM | 75.00 | 25.34 | 28.25 | 29.6 | 0.00 | 0.00% | 13 | 1416 | 67.16% | Yes |
| TTD260320P00077500 | 11/5 11:10 AM | 77.50 | 31.15 | 30.4 | 31.9 | 4.49 | 16.84% | 1 | 610 | 66.38% | Yes |
| TTD260320P00080000 | 10/29 11:34 AM | 80.00 | 30.75 | 32.65 | 34.3 | 0.00 | 0.00% | 3 | 3207 | 66.55% | Yes |
| TTD260320P00082500 | 10/21 12:41 PM | 82.50 | 30.26 | 35.05 | 36.6 | 0.00 | 0.00% | 1 | 141 | 66.75% | Yes |
| TTD260320P00085000 | 10/27 12:05 PM | 85.00 | 33.07 | 37.45 | 38.95 | 0.00 | 0.00% | 2 | 128 | 67.04% | Yes |
| TTD260320P00087500 | 9/12 2:34 PM | 87.50 | 42.25 | 34.7 | 38.3 | 0.00 | 0.00% | 2 | 99 | 0.00% | Yes |
| TTD260320P00090000 | 10/27 10:40 AM | 90.00 | 37.62 | 41.7 | 43.75 | 0.00 | 0.00% | 8 | 226 | 61.04% | Yes |
| TTD260320P00092500 | 10/2 11:36 AM | 92.50 | 43.05 | 43.4 | 47.2 | 0.00 | 0.00% | 4 | 29 | 65.04% | Yes |
| TTD260320P00095000 | 9/10 3:25 PM | 95.00 | 49.20 | 41.4 | 45.2 | 0.00 | 0.00% | 3 | 0 | 0.00% | Yes |
| TTD260320P00097500 | 8/7 3:09 PM | 97.50 | 19.25 | 50.35 | 50.75 | 0.00 | 0.00% | 0 | 0 | 74.76% | Yes |
| TTD260320P00100000 | 8/25 2:39 PM | 100.00 | 47.40 | 52.65 | 53.2 | 0.00 | 0.00% | 1 | 7 | 73.78% | Yes |
| TTD260320P00105000 | 9/25 11:57 AM | 105.00 | 58.35 | 51.15 | 55.2 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| TTD260320P00110000 | 10/24 1:59 PM | 110.00 | 55.50 | 61.7 | 63.25 | 0.00 | 0.00% | 1 | 1 | 65.23% | Yes |
| TTD260320P00115000 | 9/23 10:14 AM | 115.00 | 68.80 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| TTD260320P00120000 | 8/15 10:31 AM | 120.00 | 67.40 | 72.05 | 73.45 | 0.00 | 0.00% | 1 | 0 | 81.74% | Yes |
| TTD260320P00125000 | 8/1 3:55 PM | 125.00 | 41.20 | 77.7 | 78.05 | 0.00 | 0.00% | 6 | 0 | 88.18% | Yes |
| TTD260320P00130000 | 8/7 1:50 PM | 130.00 | 44.10 | 82.45 | 83.1 | 0.00 | 0.00% | 2 | 0 | 87.79% | Yes |
| TTD260320P00135000 | 8/1 11:57 AM | 135.00 | 50.85 | 87.35 | 88.45 | 0.00 | 0.00% | 1 | 0 | 94.04% | Yes |
| TTD260320P00140000 | 7/15 10:05 AM | 140.00 | 57.90 | 92.6 | 93.1 | 0.00 | 0.00% | 0 | 0 | 95.02% | Yes |
| TTD260320P00145000 | 8/7 9:42 AM | 145.00 | 56.30 | 97.35 | 98.45 | 0.00 | 0.00% | 3 | 0 | 98.78% | Yes |
| TTD260320P00150000 | 9/12 1:16 PM | 150.00 | 104.50 | 95.65 | 99 | 0.00 | 0.00% | 10 | 0 | 0.00% | Yes |
