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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TTD260918C00025000 | 11/3 9:57 AM | 25.00 | 27.00 | 24.3 | 26.3 | 0.00 | 0.00% | 10 | 62 | 79.57% | Yes |
| TTD260918C00027500 | 10/31 10:51 AM | 27.50 | 25.69 | 22.45 | 24.45 | 0.00 | 0.00% | 1 | 326 | 77.66% | Yes |
| TTD260918C00030000 | 11/4 2:27 PM | 30.00 | 21.62 | 20.75 | 22.75 | 0.00 | 0.00% | 4 | 410 | 76.55% | Yes |
| TTD260918C00032500 | 11/4 10:51 AM | 32.50 | 20.35 | 19.15 | 21.15 | 0.00 | 0.00% | 20 | 192 | 75.56% | Yes |
| TTD260918C00035000 | 11/4 1:33 PM | 35.00 | 18.33 | 17.6 | 19.7 | 0.00 | 0.00% | 2 | 395 | 74.71% | Yes |
| TTD260918C00037500 | 11/4 10:18 AM | 37.50 | 17.50 | 16.45 | 18.3 | 0.00 | 0.00% | 10 | 97 | 74.85% | Yes |
| TTD260918C00040000 | 11/4 11:00 AM | 40.00 | 16.50 | 15.8 | 16.5 | 0.00 | 0.00% | 1 | 400 | 74.68% | Yes |
| TTD260918C00042500 | 11/4 3:50 PM | 42.50 | 14.42 | 13.8 | 15.8 | 0.00 | 0.00% | 1 | 184 | 73.16% | Yes |
| TTD260918C00045000 | 11/4 1:09 PM | 45.00 | 12.55 | 12.7 | 14.65 | 0.00 | 0.00% | 1 | 751 | 72.62% | Yes |
| TTD260918C00047500 | 11/4 11:26 AM | 47.50 | 12.80 | 12.4 | 13.65 | 0.00 | 0.00% | 20 | 1018 | 74.50% | Yes |
| TTD260918C00050000 | 11/5 3:20 PM | 50.00 | 11.55 | 11.55 | 12 | 0.35 | 3.13% | 11 | 1193 | 72.34% | No |
| TTD260918C00052500 | 11/4 10:46 AM | 52.50 | 11.19 | 10.5 | 11.35 | 0.00 | 0.00% | 1 | 337 | 72.18% | No |
| TTD260918C00055000 | 11/4 3:56 PM | 55.00 | 10.00 | 9.6 | 11.05 | 0.00 | 0.00% | 6 | 719 | 73.08% | No |
| TTD260918C00057500 | 11/5 10:48 AM | 57.50 | 10.35 | 8.9 | 10.35 | 0.75 | 7.81% | 3 | 138 | 73.08% | No |
| TTD260918C00060000 | 11/5 2:10 PM | 60.00 | 8.60 | 8 | 9.6 | 0.35 | 4.24% | 89 | 782 | 72.08% | No |
| TTD260918C00062500 | 11/4 10:20 AM | 62.50 | 8.08 | 7.05 | 8.15 | 0.00 | 0.00% | 13 | 243 | 68.69% | No |
| TTD260918C00065000 | 11/5 12:17 PM | 65.00 | 7.30 | 7.05 | 7.7 | 0.19 | 2.67% | 13 | 499 | 70.53% | No |
| TTD260918C00067500 | 10/31 1:28 PM | 67.50 | 8.60 | 6 | 8 | 0.00 | 0.00% | 2 | 136 | 71.31% | No |
| TTD260918C00070000 | 11/3 10:15 AM | 70.00 | 6.50 | 5.5 | 7.6 | 0.00 | 0.00% | 2 | 541 | 71.44% | No |
| TTD260918C00072500 | 11/4 3:45 PM | 72.50 | 5.80 | 5.45 | 6.15 | 0.00 | 0.00% | 4 | 189 | 69.58% | No |
| TTD260918C00075000 | 10/31 11:09 AM | 75.00 | 6.15 | 5.15 | 6.45 | 0.00 | 0.00% | 8 | 169 | 71.99% | No |
| TTD260918C00077500 | 10/29 3:11 PM | 77.50 | 5.70 | 4.55 | 5.25 | 0.00 | 0.00% | 3 | 167 | 68.76% | No |
| TTD260918C00080000 | 11/4 3:50 PM | 80.00 | 4.45 | 4.35 | 4.95 | 0.00 | 0.00% | 3 | 393 | 69.32% | No |
| TTD260918C00082500 | 11/4 1:56 PM | 82.50 | 4.25 | 3.35 | 4.65 | 0.00 | 0.00% | 1 | 151 | 67.13% | No |
| TTD260918C00085000 | 11/5 12:43 PM | 85.00 | 3.95 | 3.2 | 4.25 | -0.40 | -9.20% | 1 | 877 | 67.18% | No |
| TTD260918C00087500 | 11/3 2:48 PM | 87.50 | 4.02 | 3.2 | 4.1 | 0.00 | 0.00% | 6 | 87 | 68.46% | No |
| TTD260918C00090000 | 11/5 12:54 PM | 90.00 | 3.31 | 3.1 | 3.7 | 0.03 | 0.91% | 35 | 792 | 68.43% | No |
| TTD260918C00092500 | 11/4 9:30 AM | 92.50 | 3.20 | 2.43 | 4.05 | 0.00 | 0.00% | 12 | 61 | 68.92% | No |
| TTD260918C00095000 | 10/30 9:43 AM | 95.00 | 3.39 | 2.78 | 3.25 | 0.00 | 0.00% | 2 | 53 | 68.82% | No |
| TTD260918C00097500 | 10/7 11:36 AM | 97.50 | 3.90 | 1.76 | 3.2 | 0.00 | 0.00% | 2 | 32 | 66.14% | No |
| TTD260918C00100000 | 11/4 1:34 PM | 100.00 | 2.95 | 2.45 | 2.94 | 0.00 | 0.00% | 5 | 373 | 69.29% | No |
| TTD260918C00105000 | 10/28 9:47 AM | 105.00 | 3.28 | 2.05 | 2.68 | 0.00 | 0.00% | 10 | 151 | 69.28% | No |
| TTD260918C00110000 | 10/28 10:13 AM | 110.00 | 2.80 | 1.04 | 2.34 | 0.00 | 0.00% | 80 | 458 | 65.60% | No |
| TTD260918C00115000 | 10/29 9:30 AM | 115.00 | 2.70 | 1.45 | 2.15 | 0.00 | 0.00% | 1 | 634 | 68.95% | No |
| TTD260918C00120000 | 11/4 9:31 AM | 120.00 | 1.62 | 1.2 | 1.82 | 0.00 | 0.00% | 10 | 168 | 68.12% | No |
| TTD260918C00125000 | 10/27 11:08 AM | 125.00 | 2.00 | 1.12 | 1.77 | 0.00 | 0.00% | 2 | 37 | 69.41% | No |
| TTD260918C00130000 | 11/4 10:17 AM | 130.00 | 1.33 | 0.75 | 1.61 | 0.00 | 0.00% | 37 | 5195 | 68.16% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TTD260918P00025000 | 11/4 12:20 PM | 25.00 | 1.65 | 1.4 | 1.74 | 0.00 | 0.00% | 1 | 2811 | 66.16% | No |
| TTD260918P00027500 | 11/5 2:37 PM | 27.50 | 2.36 | 2.09 | 2.5 | 0.53 | 28.96% | 4 | 237 | 67.19% | No |
| TTD260918P00030000 | 11/4 3:46 PM | 30.00 | 3.00 | 2.87 | 3.3 | 0.00 | 0.00% | 11 | 1055 | 67.35% | No |
| TTD260918P00032500 | 10/20 3:30 PM | 32.50 | 3.00 | 3.55 | 4.25 | 0.00 | 0.00% | 304 | 329 | 66.63% | No |
| TTD260918P00035000 | 10/28 10:20 AM | 35.00 | 3.71 | 4.6 | 5.2 | 0.00 | 0.00% | 1 | 536 | 66.58% | No |
| TTD260918P00037500 | 10/30 10:13 AM | 37.50 | 5.17 | 5.45 | 6.3 | 0.00 | 0.00% | 2 | 326 | 65.55% | No |
| TTD260918P00040000 | 11/4 2:13 PM | 40.00 | 6.95 | 6.65 | 7 | 0.00 | 0.00% | 3 | 665 | 63.77% | No |
| TTD260918P00042500 | 11/3 9:30 AM | 42.50 | 7.37 | 7.8 | 8.25 | 0.00 | 0.00% | 1 | 904 | 63.12% | No |
| TTD260918P00045000 | 11/5 10:13 AM | 45.00 | 10.05 | 9.1 | 10 | 1.35 | 15.52% | 1 | 992 | 63.90% | No |
| TTD260918P00047500 | 11/5 12:50 PM | 47.50 | 10.87 | 9.6 | 11.45 | 1.35 | 14.18% | 20 | 987 | 60.85% | No |
| TTD260918P00050000 | 11/5 1:56 PM | 50.00 | 12.40 | 12 | 12.95 | 0.40 | 3.33% | 27 | 1252 | 63.07% | Yes |
| TTD260918P00052500 | 11/5 11:54 AM | 52.50 | 13.85 | 13.05 | 14.55 | 2.20 | 18.88% | 1 | 588 | 61.21% | Yes |
| TTD260918P00055000 | 11/4 1:58 PM | 55.00 | 15.68 | 15.15 | 16.25 | 0.00 | 0.00% | 1 | 839 | 62.21% | Yes |
| TTD260918P00057500 | 10/31 11:17 AM | 57.50 | 16.25 | 15.95 | 18 | 0.00 | 0.00% | 30 | 55 | 59.29% | Yes |
| TTD260918P00060000 | 10/24 12:55 PM | 60.00 | 15.53 | 18.6 | 19.85 | 0.00 | 0.00% | 2 | 255 | 61.52% | Yes |
| TTD260918P00062500 | 10/31 11:20 AM | 62.50 | 19.73 | 19.6 | 21.7 | 0.00 | 0.00% | 10 | 228 | 58.72% | Yes |
| TTD260918P00065000 | 10/24 3:43 PM | 65.00 | 20.25 | 21.45 | 23.6 | 0.00 | 0.00% | 10 | 467 | 58.14% | Yes |
| TTD260918P00067500 | 10/27 1:32 PM | 67.50 | 21.47 | 24.25 | 25.55 | 0.00 | 0.00% | 2 | 146 | 60.24% | Yes |
| TTD260918P00070000 | 10/10 12:43 PM | 70.00 | 23.55 | 25.35 | 27.6 | 0.00 | 0.00% | 1 | 123 | 57.25% | Yes |
| TTD260918P00072500 | 10/27 1:32 PM | 72.50 | 25.19 | 27.45 | 29.65 | 0.00 | 0.00% | 8 | 181 | 57.00% | Yes |
| TTD260918P00075000 | 10/30 9:52 AM | 75.00 | 29.22 | 30.3 | 31.7 | 0.00 | 0.00% | 2 | 73 | 58.96% | Yes |
| TTD260918P00077500 | 10/31 10:17 AM | 77.50 | 31.32 | 31.6 | 33.85 | 0.00 | 0.00% | 1 | 30 | 55.85% | Yes |
| TTD260918P00080000 | 11/4 10:48 AM | 80.00 | 34.80 | 34.55 | 36 | 0.00 | 0.00% | 2 | 91 | 58.22% | Yes |
| TTD260918P00082500 | 9/30 9:32 AM | 82.50 | 35.20 | 36.75 | 37.5 | 0.00 | 0.00% | 3 | 37 | 55.27% | Yes |
| TTD260918P00085000 | 9/18 12:03 PM | 85.00 | 41.70 | 37.1 | 38.95 | 0.00 | 0.00% | 6 | 37 | 51.39% | Yes |
| TTD260918P00087500 | 10/2 1:01 PM | 87.50 | 39.30 | 40.45 | 42.55 | 0.00 | 0.00% | 2 | 25 | 53.48% | Yes |
| TTD260918P00090000 | 9/22 2:40 PM | 90.00 | 45.15 | 0 | 0 | 0.00 | 0.00% | 4 | 127 | 0.00% | Yes |
| TTD260918P00092500 | 10/2 10:46 AM | 92.50 | 43.80 | 45.05 | 47.15 | 0.00 | 0.00% | 4 | 54 | 52.66% | Yes |
| TTD260918P00095000 | 10/2 10:56 AM | 95.00 | 46.05 | 47.4 | 49.4 | 0.00 | 0.00% | 7 | 54 | 51.90% | Yes |
| TTD260918P00097500 | 11/5 12:03 PM | 97.50 | 50.92 | 49.55 | 51.8 | 3.32 | 6.97% | 12 | 41 | 50.51% | Yes |
| TTD260918P00100000 | 10/20 12:51 PM | 100.00 | 49.26 | 51.8 | 53.95 | 0.00 | 0.00% | 6 | 113 | 60.30% | Yes |
| TTD260918P00105000 | 10/2 10:56 AM | 105.00 | 55.30 | 55.95 | 59.8 | 0.00 | 0.00% | 1 | 7 | 70.48% | Yes |
| TTD260918P00110000 | 10/2 11:33 AM | 110.00 | 60.30 | 61 | 63.65 | 0.00 | 0.00% | 7 | 10 | 62.16% | Yes |
| TTD260918P00115000 | 9/22 12:16 PM | 115.00 | 69.75 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| TTD260918P00120000 | 8/12 10:37 AM | 120.00 | 66.90 | 72.3 | 73.45 | 0.00 | 0.00% | 0 | 0 | 55.81% | Yes |
| TTD260918P00130000 | 8/14 3:27 PM | 130.00 | 79.59 | 82.5 | 83.35 | 0.00 | 0.00% | 0 | 0 | 60.25% | Yes |
