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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TTD260417C00025000 | 10/24 1:03 PM | 25.00 | 30.62 | 21.9 | 25.95 | 0.00 | 0.00% | 2 | 10 | 85.16% | Yes |
| TTD260417C00027500 | 10/30 9:38 AM | 27.50 | 23.33 | 19.75 | 23.8 | 0.00 | 0.00% | 2 | 25 | 81.54% | Yes |
| TTD260417C00030000 | 10/24 1:04 PM | 30.00 | 26.25 | 18.9 | 21.8 | 0.00 | 0.00% | 3 | 7 | 87.84% | Yes |
| TTD260417C00032500 | 10/30 3:04 PM | 32.50 | 19.34 | 15.9 | 19.95 | 0.00 | 0.00% | 1 | 54 | 78.25% | Yes |
| TTD260417C00035000 | 11/4 11:36 AM | 35.00 | 16.60 | 15.55 | 17.35 | 0.00 | 0.00% | 5 | 64 | 80.10% | Yes |
| TTD260417C00037500 | 11/5 9:59 AM | 37.50 | 15.00 | 14.15 | 15.1 | -0.80 | -5.06% | 6 | 16 | 76.71% | Yes |
| TTD260417C00040000 | 11/4 11:44 AM | 40.00 | 14.15 | 12.45 | 13.65 | 0.00 | 0.00% | 4 | 115 | 75.05% | Yes |
| TTD260417C00042500 | 11/3 9:30 AM | 42.50 | 13.00 | 11.25 | 12.3 | 0.00 | 0.00% | 1 | 40 | 75.17% | Yes |
| TTD260417C00045000 | 11/4 3:54 PM | 45.00 | 10.06 | 10 | 10.7 | 0.00 | 0.00% | 3 | 184 | 73.05% | Yes |
| TTD260417C00047500 | 11/5 11:47 AM | 47.50 | 9.40 | 9.05 | 9.3 | 0.35 | 3.87% | 1 | 267 | 72.19% | Yes |
| TTD260417C00050000 | 11/5 1:51 PM | 50.00 | 8.30 | 7.2 | 8.3 | -0.05 | -0.60% | 10 | 475 | 68.58% | No |
| TTD260417C00052500 | 11/4 10:32 AM | 52.50 | 7.75 | 6.9 | 7.7 | 0.00 | 0.00% | 3 | 985 | 71.92% | No |
| TTD260417C00055000 | 11/5 12:20 PM | 55.00 | 6.53 | 6.3 | 6.7 | 0.10 | 1.56% | 49 | 756 | 71.78% | No |
| TTD260417C00057500 | 11/5 10:12 AM | 57.50 | 5.80 | 5.6 | 6 | -0.05 | -0.85% | 16 | 363 | 71.78% | No |
| TTD260417C00060000 | 11/5 3:38 PM | 60.00 | 5.20 | 5.1 | 5.35 | 0.25 | 5.05% | 23 | 1305 | 72.18% | No |
| TTD260417C00062500 | 11/5 10:08 AM | 62.50 | 4.60 | 4.05 | 4.75 | -0.15 | -3.16% | 28 | 473 | 69.97% | No |
| TTD260417C00065000 | 11/5 10:08 AM | 65.00 | 4.10 | 3.55 | 4.25 | -0.05 | -1.20% | 40 | 492 | 69.90% | No |
| TTD260417C00070000 | 11/4 1:45 PM | 70.00 | 3.15 | 3.05 | 3.7 | 0.00 | 0.00% | 56 | 677 | 72.66% | No |
| TTD260417C00075000 | 11/5 12:59 PM | 75.00 | 2.76 | 2.5 | 2.95 | 0.31 | 12.65% | 5 | 644 | 72.90% | No |
| TTD260417C00080000 | 11/5 9:30 AM | 80.00 | 1.91 | 1.8 | 2.34 | -0.21 | -9.91% | 1 | 841 | 71.62% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TTD260417P00025000 | 11/4 3:56 PM | 25.00 | 0.67 | 0.5 | 0.85 | 0.00 | 0.00% | 2 | 106 | 71.97% | No |
| TTD260417P00027500 | 10/3 9:47 AM | 27.50 | 0.81 | 0.82 | 1.06 | 0.00 | 0.00% | 1 | 27 | 69.19% | No |
| TTD260417P00030000 | 10/2 11:29 AM | 30.00 | 1.24 | 1.21 | 1.85 | 0.00 | 0.00% | 5 | 9 | 70.95% | No |
| TTD260417P00032500 | 11/4 11:33 AM | 32.50 | 1.90 | 1.8 | 2.52 | 0.00 | 0.00% | 6 | 235 | 70.80% | No |
| TTD260417P00035000 | 11/4 3:49 PM | 35.00 | 2.84 | 2.67 | 2.86 | 0.00 | 0.00% | 2 | 4337 | 68.80% | No |
| TTD260417P00037500 | 10/28 12:22 PM | 37.50 | 3.75 | 3.4 | 3.75 | 1.18 | 45.91% | 10 | 305 | 67.94% | No |
| TTD260417P00040000 | 11/4 11:44 AM | 40.00 | 4.49 | 4.35 | 4.65 | 0.00 | 0.00% | 8 | 3148 | 67.02% | No |
| TTD260417P00042500 | 11/5 2:26 PM | 42.50 | 5.60 | 5.4 | 5.75 | 0.10 | 1.82% | 111 | 525 | 66.36% | No |
| TTD260417P00045000 | 11/5 1:22 PM | 45.00 | 6.80 | 6.7 | 7 | 0.60 | 9.68% | 28 | 697 | 66.36% | No |
| TTD260417P00047500 | 11/5 1:19 PM | 47.50 | 8.15 | 7.25 | 8.45 | -0.05 | -0.61% | 20 | 962 | 63.12% | No |
| TTD260417P00050000 | 11/4 12:19 PM | 50.00 | 9.65 | 9 | 9.8 | 0.00 | 0.00% | 35 | 483 | 63.45% | Yes |
| TTD260417P00052500 | 11/5 3:21 PM | 52.50 | 11.28 | 10.35 | 11.45 | 0.18 | 1.62% | 14 | 485 | 62.50% | Yes |
| TTD260417P00055000 | 11/5 10:07 AM | 55.00 | 12.80 | 12.6 | 13.2 | 0.10 | 0.79% | 2 | 1523 | 64.70% | Yes |
| TTD260417P00057500 | 11/5 10:08 AM | 57.50 | 14.60 | 14.4 | 15 | 1.60 | 12.31% | 5 | 1210 | 64.60% | Yes |
| TTD260417P00060000 | 10/28 11:21 AM | 60.00 | 13.45 | 15.95 | 17.1 | 0.00 | 0.00% | 3 | 393 | 64.03% | Yes |
| TTD260417P00062500 | 10/28 11:24 AM | 62.50 | 15.15 | 17.9 | 19.35 | 0.00 | 0.00% | 6 | 134 | 65.16% | Yes |
| TTD260417P00065000 | 10/6 9:34 AM | 65.00 | 17.60 | 19.95 | 21.3 | 0.00 | 0.00% | 1 | 13 | 64.89% | Yes |
| TTD260417P00070000 | 9/24 2:31 PM | 70.00 | 25.45 | 20.6 | 22.4 | 0.00 | 0.00% | 50 | 56 | 29.10% | Yes |
| TTD260417P00075000 | 10/29 11:06 AM | 75.00 | 26.40 | 28 | 29.85 | 0.00 | 0.00% | 1 | 10 | 61.13% | Yes |
| TTD260417P00080000 | 9/23 9:33 AM | 80.00 | 35.15 | 0 | 0 | 0.00 | 0.00% | 1 | 12 | 0.00% | Yes |
