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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TTD260618C00022500 | 10/30 9:38 AM | 22.50 | 28.00 | 25.5 | 27.4 | 0.00 | 0.00% | 2 | 82 | 82.52% | Yes |
| TTD260618C00025000 | 10/6 12:24 PM | 25.00 | 28.96 | 23.5 | 26.65 | 0.00 | 0.00% | 3 | 22 | 91.14% | Yes |
| TTD260618C00027500 | 10/24 3:44 PM | 27.50 | 26.39 | 21.6 | 23.4 | 0.00 | 0.00% | 114 | 92 | 79.81% | Yes |
| TTD260618C00030000 | 10/27 10:49 AM | 30.00 | 25.43 | 19.75 | 21.5 | 0.00 | 0.00% | 5 | 112 | 78.03% | Yes |
| TTD260618C00032500 | 11/4 1:25 PM | 32.50 | 18.78 | 18.3 | 19.7 | 0.00 | 0.00% | 1 | 92 | 78.03% | Yes |
| TTD260618C00035000 | 10/31 9:53 AM | 35.00 | 19.60 | 16.4 | 18.1 | 0.00 | 0.00% | 5 | 104 | 75.73% | Yes |
| TTD260618C00037500 | 10/24 1:05 PM | 37.50 | 21.40 | 15.05 | 16.55 | 0.00 | 0.00% | 5 | 71 | 75.43% | Yes |
| TTD260618C00040000 | 11/5 1:24 PM | 40.00 | 14.62 | 14.35 | 15.15 | -1.88 | -11.39% | 3 | 578 | 77.47% | Yes |
| TTD260618C00042500 | 10/31 2:54 PM | 42.50 | 14.90 | 12.8 | 14.75 | 0.00 | 0.00% | 2 | 90 | 79.05% | Yes |
| TTD260618C00045000 | 11/5 12:10 PM | 45.00 | 11.99 | 11.65 | 12.6 | 0.26 | 2.22% | 4 | 1352 | 74.93% | Yes |
| TTD260618C00047500 | 11/5 3:53 PM | 47.50 | 11.01 | 10.85 | 11.2 | 0.01 | 0.09% | 7 | 589 | 74.30% | Yes |
| TTD260618C00050000 | 11/5 2:55 PM | 50.00 | 9.70 | 9.85 | 10.2 | -0.35 | -3.48% | 10 | 2509 | 73.82% | No |
| TTD260618C00052500 | 11/4 12:06 PM | 52.50 | 9.20 | 8.6 | 9.65 | 0.00 | 0.00% | 2 | 1299 | 73.47% | No |
| TTD260618C00055000 | 11/5 12:27 PM | 55.00 | 8.36 | 8 | 8.7 | 0.16 | 1.95% | 9 | 3629 | 73.47% | No |
| TTD260618C00057500 | 11/4 1:46 PM | 57.50 | 7.60 | 7.25 | 8.35 | 0.40 | 5.56% | 3 | 944 | 74.54% | No |
| TTD260618C00060000 | 11/5 3:52 PM | 60.00 | 6.90 | 6.25 | 7.35 | -0.15 | -2.13% | 11 | 2891 | 72.14% | No |
| TTD260618C00062500 | 11/5 2:08 PM | 62.50 | 6.20 | 5.75 | 6.65 | -1.00 | -13.89% | 51 | 460 | 72.05% | No |
| TTD260618C00065000 | 11/5 2:09 PM | 65.00 | 5.10 | 5.45 | 6.2 | -0.90 | -15.00% | 23 | 1992 | 73.14% | No |
| TTD260618C00067500 | 10/24 3:59 PM | 67.50 | 5.80 | 4.85 | 5.6 | 0.00 | 0.00% | 8 | 767 | 72.36% | No |
| TTD260618C00070000 | 11/5 3:18 PM | 70.00 | 4.56 | 4.55 | 4.9 | -0.04 | -0.87% | 15 | 1424 | 71.94% | No |
| TTD260618C00072500 | 11/4 9:30 AM | 72.50 | 4.35 | 3.65 | 4.4 | 0.00 | 0.00% | 1 | 509 | 69.70% | No |
| TTD260618C00075000 | 11/4 3:38 PM | 75.00 | 3.83 | 3.45 | 4.05 | 0.00 | 0.00% | 12 | 1117 | 70.34% | No |
| TTD260618C00077500 | 11/4 3:26 PM | 77.50 | 4.00 | 2.75 | 3.9 | 0.00 | 0.00% | 1 | 566 | 69.53% | No |
| TTD260618C00080000 | 11/5 3:18 PM | 80.00 | 3.40 | 3.1 | 3.4 | 0.10 | 3.03% | 1 | 1699 | 71.34% | No |
| TTD260618C00082500 | 11/4 2:54 PM | 82.50 | 3.03 | 2.29 | 3.35 | 0.00 | 0.00% | 3 | 271 | 69.98% | No |
| TTD260618C00085000 | 11/5 3:59 PM | 85.00 | 2.70 | 2.63 | 2.81 | -0.07 | -2.53% | 2 | 571 | 71.26% | No |
| TTD260618C00087500 | 11/4 3:50 PM | 87.50 | 2.40 | 1.75 | 2.58 | 0.00 | 0.00% | 2 | 272 | 68.14% | No |
| TTD260618C00090000 | 11/5 12:42 PM | 90.00 | 2.05 | 2.05 | 2.42 | -0.35 | -14.58% | 3 | 3723 | 70.75% | No |
| TTD260618C00092500 | 11/4 3:28 PM | 92.50 | 2.00 | 1.39 | 2.5 | 0.00 | 0.00% | 5 | 238 | 69.68% | No |
| TTD260618C00095000 | 11/5 3:20 PM | 95.00 | 1.96 | 1.57 | 2.53 | 0.06 | 3.16% | 1 | 3372 | 72.51% | No |
| TTD260618C00097500 | 10/29 2:25 PM | 97.50 | 2.58 | 1.3 | 2.23 | 0.00 | 0.00% | 1 | 34 | 71.17% | No |
| TTD260618C00100000 | 11/5 1:53 PM | 100.00 | 1.60 | 1.6 | 1.95 | 0.00 | 0.00% | 101 | 2377 | 72.90% | No |
| TTD260618C00105000 | 11/3 2:48 PM | 105.00 | 1.51 | 1.08 | 1.68 | 0.00 | 0.00% | 2 | 646 | 71.24% | No |
| TTD260618C00110000 | 11/4 9:44 AM | 110.00 | 1.29 | 1 | 1.3 | 0.00 | 0.00% | 2 | 862 | 70.95% | No |
| TTD260618C00115000 | 10/20 11:14 AM | 115.00 | 1.65 | 0.4 | 1.34 | 0.00 | 0.00% | 4 | 1421 | 69.21% | No |
| TTD260618C00120000 | 11/5 12:53 PM | 120.00 | 0.47 | 0.66 | 1.02 | -0.56 | -54.37% | 10 | 1664 | 71.07% | No |
| TTD260618C00125000 | 10/24 2:00 PM | 125.00 | 1.25 | 0.8 | 1.08 | 0.00 | 0.00% | 3 | 748 | 75.00% | No |
| TTD260618C00130000 | 11/5 3:50 PM | 130.00 | 0.76 | 0.5 | 0.96 | -0.04 | -5.00% | 1 | 378 | 73.39% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TTD260618P00022500 | 11/5 12:47 PM | 22.50 | 0.80 | 0.72 | 1.09 | 0.03 | 3.90% | 30 | 137 | 75.20% | No |
| TTD260618P00025000 | 10/28 3:58 PM | 25.00 | 0.89 | 0.88 | 1.47 | 0.00 | 0.00% | 1 | 60 | 71.58% | No |
| TTD260618P00027500 | 10/21 1:40 PM | 27.50 | 1.20 | 1.34 | 2.02 | 0.00 | 0.00% | 655 | 734 | 71.02% | No |
| TTD260618P00030000 | 11/5 3:39 PM | 30.00 | 2.23 | 1.96 | 2.3 | -0.05 | -2.19% | 2 | 414 | 68.36% | No |
| TTD260618P00032500 | 10/17 9:43 AM | 32.50 | 2.78 | 2.63 | 3.1 | 0.00 | 0.00% | 15 | 503 | 68.16% | No |
| TTD260618P00035000 | 11/5 3:28 PM | 35.00 | 3.78 | 3.65 | 3.95 | 1.51 | 66.52% | 1 | 564 | 68.68% | No |
| TTD260618P00037500 | 10/22 12:41 PM | 37.50 | 3.63 | 4.4 | 5.25 | 0.00 | 0.00% | 1 | 2020 | 68.77% | No |
| TTD260618P00040000 | 11/4 2:35 PM | 40.00 | 5.78 | 5.45 | 6.2 | 0.00 | 0.00% | 10 | 3575 | 67.70% | No |
| TTD260618P00042500 | 10/20 1:44 PM | 42.50 | 5.65 | 6.65 | 7.35 | 0.00 | 0.00% | 12 | 2057 | 67.19% | No |
| TTD260618P00045000 | 11/5 2:40 PM | 45.00 | 8.23 | 7.95 | 8.4 | 0.20 | 2.49% | 1 | 1437 | 65.94% | No |
| TTD260618P00047500 | 11/4 3:34 PM | 47.50 | 9.60 | 9.3 | 10.05 | 0.00 | 0.00% | 1 | 776 | 66.31% | No |
| TTD260618P00050000 | 11/5 3:29 PM | 50.00 | 11.00 | 10.8 | 11.3 | 0.55 | 5.26% | 56 | 2706 | 65.15% | Yes |
| TTD260618P00052500 | 11/4 1:55 PM | 52.50 | 12.57 | 12.2 | 13.35 | 0.00 | 0.00% | 2 | 657 | 65.76% | Yes |
| TTD260618P00055000 | 11/5 10:36 AM | 55.00 | 14.80 | 13.9 | 14.5 | 0.80 | 5.71% | 1 | 1995 | 63.79% | Yes |
| TTD260618P00057500 | 10/24 12:55 PM | 57.50 | 12.70 | 15.65 | 16.2 | 0.00 | 0.00% | 5 | 653 | 63.31% | Yes |
| TTD260618P00060000 | 11/4 11:34 AM | 60.00 | 17.45 | 17.35 | 18.15 | 0.00 | 0.00% | 1 | 808 | 63.00% | Yes |
| TTD260618P00062500 | 10/21 2:23 PM | 62.50 | 16.40 | 19.1 | 20.55 | 0.00 | 0.00% | 3 | 383 | 63.99% | Yes |
| TTD260618P00065000 | 11/4 11:10 AM | 65.00 | 21.25 | 21.15 | 22.5 | 0.00 | 0.00% | 1 | 329 | 64.05% | Yes |
| TTD260618P00067500 | 10/24 12:55 PM | 67.50 | 19.20 | 23.4 | 24.05 | 0.00 | 0.00% | 2 | 455 | 63.00% | Yes |
| TTD260618P00070000 | 11/5 10:25 AM | 70.00 | 25.55 | 25.3 | 26.1 | 1.23 | 5.06% | 1 | 1878 | 62.07% | Yes |
| TTD260618P00072500 | 11/5 10:25 AM | 72.50 | 27.60 | 27.4 | 28.2 | 4.60 | 20.00% | 1 | 596 | 61.73% | Yes |
| TTD260618P00075000 | 10/27 10:56 AM | 75.00 | 26.10 | 29.2 | 30.8 | 0.00 | 0.00% | 1 | 864 | 61.88% | Yes |
| TTD260618P00077500 | 10/7 10:12 AM | 77.50 | 26.45 | 30.9 | 32.95 | 0.00 | 0.00% | 2 | 96 | 59.23% | Yes |
| TTD260618P00080000 | 11/4 10:42 AM | 80.00 | 33.92 | 33.6 | 35.15 | 0.00 | 0.00% | 2 | 253 | 61.06% | Yes |
| TTD260618P00082500 | 9/16 10:00 AM | 82.50 | 38.35 | 34.45 | 35.95 | 0.00 | 0.00% | 3 | 469 | 53.30% | Yes |
| TTD260618P00085000 | 10/21 11:04 AM | 85.00 | 33.50 | 38 | 39.65 | 0.00 | 0.00% | 4 | 68 | 59.62% | Yes |
| TTD260618P00087500 | 10/14 9:43 AM | 87.50 | 39.23 | 40.25 | 41.95 | 0.00 | 0.00% | 1 | 53 | 58.94% | Yes |
| TTD260618P00090000 | 10/10 10:58 AM | 90.00 | 38.50 | 42.1 | 44.25 | 0.00 | 0.00% | 3 | 87 | 55.13% | Yes |
| TTD260618P00092500 | 10/9 12:10 PM | 92.50 | 40.50 | 44.45 | 46.6 | 0.00 | 0.00% | 1 | 45 | 54.44% | Yes |
| TTD260618P00095000 | 10/6 10:26 AM | 95.00 | 44.90 | 46.85 | 49 | 0.00 | 0.00% | 1 | 47 | 54.30% | Yes |
| TTD260618P00097500 | 10/6 10:18 AM | 97.50 | 47.10 | 49.25 | 51.35 | 0.00 | 0.00% | 14 | 45 | 53.37% | Yes |
| TTD260618P00100000 | 10/13 9:39 AM | 100.00 | 48.60 | 51.65 | 53.75 | 0.00 | 0.00% | 1 | 442 | 52.54% | Yes |
| TTD260618P00105000 | 10/31 11:42 AM | 105.00 | 55.42 | 56.4 | 58.65 | 0.00 | 0.00% | 1 | 18 | 50.20% | Yes |
| TTD260618P00110000 | 10/31 11:42 AM | 110.00 | 60.30 | 60.55 | 63.5 | 0.00 | 0.00% | 1 | 2 | 71.73% | Yes |
| TTD260618P00115000 | 9/19 10:46 AM | 115.00 | 71.15 | 62.95 | 65.35 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| TTD260618P00120000 | 10/9 9:35 AM | 120.00 | 67.10 | 70.4 | 73.45 | 0.00 | 0.00% | 0 | 1 | 76.07% | Yes |
| TTD260618P00130000 | 8/6 2:32 PM | 130.00 | 43.40 | 82.35 | 83.3 | 0.00 | 0.00% | 0 | 0 | 69.29% | Yes |
