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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TTD260515C00025000 | 10/20 2:57 PM | 25.00 | 28.85 | 23.25 | 25.1 | 0.00 | 0.00% | 5 | 7 | 83.47% | Yes |
| TTD260515C00027500 | 10/24 1:03 PM | 27.50 | 28.76 | 20.35 | 24.25 | 0.00 | 0.00% | 2 | 8 | 83.62% | Yes |
| TTD260515C00030000 | 11/3 3:56 PM | 30.00 | 22.00 | 18.7 | 21.2 | 0.00 | 0.00% | 1 | 23 | 75.83% | Yes |
| TTD260515C00032500 | 11/4 11:20 AM | 32.50 | 19.00 | 17.65 | 19.4 | 0.00 | 0.00% | 2 | 3 | 79.30% | Yes |
| TTD260515C00035000 | 10/30 9:52 AM | 35.00 | 17.35 | 15.95 | 17.7 | 0.00 | 0.00% | 1 | 7 | 77.87% | Yes |
| TTD260515C00037500 | 10/29 3:54 PM | 37.50 | 17.00 | 14.75 | 16.2 | 0.00 | 0.00% | 1 | 37 | 78.83% | Yes |
| TTD260515C00040000 | 10/27 10:47 AM | 40.00 | 17.90 | 13.7 | 14.7 | 0.00 | 0.00% | 2 | 11 | 79.31% | Yes |
| TTD260515C00042500 | 10/16 3:45 PM | 42.50 | 14.40 | 12.2 | 13.35 | 0.00 | 0.00% | 13 | 42 | 77.61% | Yes |
| TTD260515C00045000 | 10/31 1:04 PM | 45.00 | 12.79 | 11.3 | 12.15 | 0.00 | 0.00% | 1 | 83 | 78.19% | Yes |
| TTD260515C00047500 | 10/28 12:22 PM | 47.50 | 13.87 | 9.65 | 11.05 | 0.00 | 0.00% | 1 | 49 | 75.54% | Yes |
| TTD260515C00050000 | 11/5 2:28 PM | 50.00 | 9.50 | 9.25 | 9.7 | 1.22 | 14.73% | 14 | 401 | 76.04% | No |
| TTD260515C00052500 | 10/29 11:35 AM | 52.50 | 10.52 | 7.8 | 9 | 0.00 | 0.00% | 2 | 247 | 74.45% | No |
| TTD260515C00055000 | 11/5 3:30 PM | 55.00 | 7.20 | 7.5 | 8.2 | -0.23 | -3.10% | 3 | 771 | 76.11% | No |
| TTD260515C00057500 | 11/5 10:07 AM | 57.50 | 6.93 | 6.65 | 7.45 | -0.20 | -2.81% | 1 | 72 | 75.44% | No |
| TTD260515C00060000 | 11/5 10:07 AM | 60.00 | 6.40 | 6 | 6.75 | 0.30 | 4.92% | 1 | 428 | 75.20% | No |
| TTD260515C00062500 | 11/4 1:17 PM | 62.50 | 5.62 | 4.95 | 6.2 | 0.00 | 0.00% | 12 | 115 | 73.56% | No |
| TTD260515C00065000 | 11/4 2:32 PM | 65.00 | 5.20 | 4.55 | 5.5 | 0.00 | 0.00% | 166 | 1284 | 73.34% | No |
| TTD260515C00070000 | 11/4 3:24 PM | 70.00 | 4.28 | 3.65 | 4.6 | 0.00 | 0.00% | 101 | 467 | 73.30% | No |
| TTD260515C00075000 | 10/31 9:35 AM | 75.00 | 3.50 | 2.85 | 3.9 | 0.00 | 0.00% | 4 | 740 | 73.14% | No |
| TTD260515C00077500 | 10/30 12:18 PM | 77.50 | 3.57 | 2.65 | 3.4 | 0.00 | 0.00% | 3 | 2982 | 72.80% | No |
| TTD260515C00080000 | 11/4 1:21 PM | 80.00 | 2.88 | 2.26 | 3.3 | 0.00 | 0.00% | 118 | 209 | 73.12% | No |
| TTD260515C00082500 | 11/5 3:59 PM | 82.50 | 2.09 | 2.02 | 3.2 | -1.91 | -47.75% | 1 | 183 | 73.95% | No |
| TTD260515C00085000 | 11/5 11:14 AM | 85.00 | 2.36 | 1.9 | 2.82 | -1.24 | -34.44% | 1 | 100 | 73.78% | No |
| TTD260515C00087500 | 10/29 2:54 PM | 87.50 | 2.72 | 1.74 | 2.41 | 0.00 | 0.00% | 1 | 3051 | 73.00% | No |
| TTD260515C00090000 | 11/4 2:00 PM | 90.00 | 2.00 | 1.8 | 2.21 | 0.00 | 0.00% | 685 | 926 | 74.32% | No |
| TTD260515C00092500 | 10/21 3:39 PM | 92.50 | 2.80 | 1.11 | 2.06 | 0.00 | 0.00% | 1 | 97 | 71.39% | No |
| TTD260515C00095000 | 10/30 12:18 PM | 95.00 | 1.91 | 1 | 1.92 | 0.00 | 0.00% | 1 | 140 | 71.68% | No |
| TTD260515C00097500 | 10/23 9:31 AM | 97.50 | 2.50 | 0.83 | 1.84 | 0.00 | 0.00% | 5 | 10 | 71.78% | No |
| TTD260515C00100000 | 11/3 3:06 PM | 100.00 | 1.51 | 1.02 | 1.69 | 0.00 | 0.00% | 2 | 165 | 73.76% | No |
| TTD260515C00105000 | 10/29 10:53 AM | 105.00 | 1.58 | 0.52 | 1.49 | 0.00 | 0.00% | 1 | 15 | 71.78% | No |
| TTD260515C00110000 | 11/3 2:43 PM | 110.00 | 1.20 | 0.4 | 1.34 | 0.00 | 0.00% | 2 | 72 | 72.41% | No |
| TTD260515C00115000 | 10/7 10:08 AM | 115.00 | 1.58 | 0.45 | 1.2 | 0.00 | 0.00% | 1 | 56 | 74.32% | No |
| TTD260515C00120000 | 10/27 3:52 PM | 120.00 | 1.17 | 0.65 | 1.09 | 0.00 | 0.00% | 1 | 97 | 77.69% | No |
| TTD260515C00125000 | 10/27 1:39 PM | 125.00 | 0.84 | 0.27 | 1 | 0.00 | 0.00% | 2 | 38 | 75.39% | No |
| TTD260515C00130000 | 11/4 9:49 AM | 130.00 | 0.55 | 0.35 | 0.94 | 0.00 | 0.00% | 2 | 43 | 77.83% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TTD260515P00025000 | 10/31 12:52 PM | 25.00 | 0.85 | 0.73 | 1.3 | 0.00 | 0.00% | 2 | 37 | 74.37% | No |
| TTD260515P00027500 | 10/24 1:12 PM | 27.50 | 0.71 | 1.14 | 1.77 | 0.00 | 0.00% | 1 | 29 | 73.34% | No |
| TTD260515P00030000 | 11/4 11:45 AM | 30.00 | 1.85 | 1.77 | 2.41 | 0.00 | 0.00% | 2 | 434 | 73.63% | No |
| TTD260515P00032500 | 10/30 11:36 AM | 32.50 | 2.40 | 2.36 | 3.05 | 0.00 | 0.00% | 1 | 220 | 72.07% | No |
| TTD260515P00035000 | 10/13 10:33 AM | 35.00 | 2.76 | 3.2 | 3.6 | 0.00 | 0.00% | 2 | 77 | 70.36% | No |
| TTD260515P00037500 | 11/5 10:43 AM | 37.50 | 4.32 | 4.1 | 4.8 | 0.87 | 25.22% | 1 | 262 | 71.12% | No |
| TTD260515P00040000 | 11/5 11:23 AM | 40.00 | 5.52 | 5.2 | 5.85 | 0.12 | 2.22% | 5 | 2035 | 70.87% | No |
| TTD260515P00042500 | 11/4 1:19 PM | 42.50 | 6.70 | 6.3 | 7.15 | 0.00 | 0.00% | 7 | 487 | 70.68% | No |
| TTD260515P00045000 | 11/4 1:19 PM | 45.00 | 7.95 | 7.6 | 8.25 | 0.00 | 0.00% | 13 | 283 | 69.63% | No |
| TTD260515P00047500 | 10/24 12:55 PM | 47.50 | 6.80 | 8.8 | 9.65 | 0.00 | 0.00% | 5 | 226 | 68.59% | No |
| TTD260515P00050000 | 11/4 12:38 PM | 50.00 | 10.52 | 10.3 | 11.35 | 0.00 | 0.00% | 1 | 541 | 69.06% | Yes |
| TTD260515P00052500 | 11/5 1:35 PM | 52.50 | 12.07 | 11.65 | 12.5 | 2.47 | 25.73% | 2 | 110 | 66.27% | Yes |
| TTD260515P00055000 | 10/21 10:29 AM | 55.00 | 11.47 | 13.45 | 14.45 | 0.00 | 0.00% | 1 | 380 | 67.42% | Yes |
| TTD260515P00057500 | 10/20 12:51 PM | 57.50 | 13.40 | 15.2 | 16.2 | 0.00 | 0.00% | 5 | 313 | 67.07% | Yes |
| TTD260515P00060000 | 10/24 11:30 AM | 60.00 | 13.77 | 16.95 | 18 | 0.00 | 0.00% | 1 | 229 | 66.33% | Yes |
| TTD260515P00062500 | 9/3 2:52 PM | 62.50 | 14.99 | 17 | 17.15 | 0.00 | 0.00% | 2 | 3 | 48.05% | Yes |
| TTD260515P00065000 | 10/6 11:17 AM | 65.00 | 18.60 | 20.75 | 22.2 | 0.00 | 0.00% | 1 | 50 | 66.79% | Yes |
| TTD260515P00070000 | 10/7 10:00 AM | 70.00 | 20.55 | 24.6 | 26.35 | 0.00 | 0.00% | 2 | 6 | 65.45% | Yes |
| TTD260515P00075000 | 10/13 1:07 PM | 75.00 | 26.35 | 29 | 30.55 | 0.00 | 0.00% | 1 | 56 | 65.06% | Yes |
| TTD260515P00077500 | 9/11 11:08 AM | 77.50 | 32.50 | 26.35 | 30.15 | 0.00 | 0.00% | 10 | 13 | 40.38% | Yes |
| TTD260515P00080000 | 10/24 1:04 PM | 80.00 | 28.56 | 33.3 | 35 | 0.00 | 0.00% | 2 | 8 | 63.89% | Yes |
| TTD260515P00082500 | 8/14 11:46 AM | 82.50 | 33.00 | 36.3 | 36.8 | 0.00 | 0.00% | 2 | 7 | 65.11% | Yes |
| TTD260515P00085000 | 9/17 1:48 PM | 85.00 | 40.40 | 36.55 | 37.95 | 0.00 | 0.00% | 9 | 10 | 52.30% | Yes |
| TTD260515P00087500 | 9/23 12:05 PM | 87.50 | 41.25 | 0 | 0 | 0.00 | 0.00% | 8 | 3 | 0.00% | Yes |
| TTD260515P00090000 | 9/30 10:27 AM | 90.00 | 42.00 | 41.85 | 44.15 | 0.00 | 0.00% | 2 | 18 | 56.89% | Yes |
| TTD260515P00092500 | 9/30 10:54 AM | 92.50 | 44.50 | 44.3 | 46.5 | 0.00 | 0.00% | 1 | 12 | 56.74% | Yes |
| TTD260515P00095000 | 9/12 2:37 PM | 95.00 | 49.70 | 41.85 | 45.35 | 0.00 | 0.00% | 10 | 34 | 0.00% | Yes |
| TTD260515P00097500 | 9/23 11:49 AM | 97.50 | 50.85 | 0 | 0 | 0.00 | 0.00% | 9 | 24 | 0.00% | Yes |
| TTD260515P00100000 | 9/22 10:14 AM | 100.00 | 55.40 | 0 | 0 | 0.00 | 0.00% | 1 | 26 | 0.00% | Yes |
| TTD260515P00105000 | 8/25 2:41 PM | 105.00 | 52.40 | 57.6 | 58.35 | 0.00 | 0.00% | 1 | 0 | 66.04% | Yes |
| TTD260515P00110000 | 8/19 9:57 AM | 110.00 | 56.05 | 62.65 | 63.15 | 0.00 | 0.00% | 219 | 0 | 67.29% | Yes |
| TTD260515P00115000 | 9/22 11:33 AM | 115.00 | 69.50 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
