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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TTD261218C00040000 | 11/5 1:47 PM | 40.00 | 17.40 | 16.25 | 18.25 | -1.00 | -5.43% | 5 | 2 | 72.40% | Yes |
| TTD261218C00042500 | 11/5 3:30 PM | 42.50 | 16.21 | 16 | 16.6 | -0.94 | -5.48% | 3 | 11 | 73.03% | Yes |
| TTD261218C00045000 | 11/4 3:50 PM | 45.00 | 14.75 | 15 | 16.15 | 0.00 | 0.00% | 2 | 3 | 74.44% | Yes |
| TTD261218C00047500 | 11/5 12:11 PM | 47.50 | 14.25 | 12.9 | 15.3 | -0.58 | -3.91% | 6 | 4 | 71.37% | Yes |
| TTD261218C00050000 | 11/5 12:17 PM | 50.00 | 13.17 | 13 | 13.45 | 0.02 | 0.15% | 28 | 18 | 71.28% | No |
| TTD261218C00052500 | 11/4 3:46 PM | 52.50 | 12.10 | 11.25 | 13.3 | 0.00 | 0.00% | 1 | 2 | 70.50% | No |
| TTD261218C00055000 | 11/4 1:29 PM | 55.00 | 11.50 | 10.45 | 12.6 | 0.00 | 0.00% | 2 | 3 | 70.46% | No |
| TTD261218C00080000 | 11/5 12:51 PM | 80.00 | 5.97 | 5.65 | 6.4 | 0.04 | 0.67% | 128 | 105 | 68.55% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TTD261218P00040000 | 10/31 11:39 AM | 40.00 | 6.75 | 6.5 | 8.05 | 0.00 | 0.00% | 2 | 3 | 58.87% | No |
| TTD261218P00045000 | 11/3 2:52 PM | 45.00 | 9.42 | 9.15 | 11.05 | 0.00 | 0.00% | 8 | 12 | 59.30% | No |
| TTD261218P00050000 | 10/31 9:44 AM | 50.00 | 12.21 | 12.15 | 14 | 0.00 | 0.00% | 1 | 1 | 58.66% | Yes |
| TTD261218P00052500 | 10/31 11:10 AM | 52.50 | 13.82 | 13.65 | 15.65 | 0.00 | 0.00% | 1 | 1 | 58.23% | Yes |
| TTD261218P00055000 | 10/29 10:41 AM | 55.00 | 15.04 | 14 | 19 | 0.00 | 0.00% | 1 | 1 | 58.83% | Yes |
