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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TTD270115C00022500 | 11/5 9:51 AM | 22.50 | 28.00 | 27 | 29 | -0.41 | -1.44% | 1 | 282 | 78.59% | Yes |
| TTD270115C00025000 | 11/5 10:45 AM | 25.00 | 26.29 | 25.2 | 27.15 | -4.71 | -15.19% | 4 | 245 | 76.62% | Yes |
| TTD270115C00027500 | 10/29 1:23 PM | 27.50 | 27.00 | 23.5 | 25.45 | 0.00 | 0.00% | 1 | 109 | 75.24% | Yes |
| TTD270115C00030000 | 11/5 12:46 PM | 30.00 | 23.14 | 20.5 | 23.95 | -0.91 | -3.78% | 25 | 1247 | 69.03% | Yes |
| TTD270115C00032500 | 10/29 10:03 AM | 32.50 | 24.54 | 20.45 | 22.45 | 0.00 | 0.00% | 5 | 174 | 73.69% | Yes |
| TTD270115C00035000 | 11/4 3:58 PM | 35.00 | 19.76 | 19.05 | 21.05 | 0.00 | 0.00% | 12 | 399 | 72.89% | Yes |
| TTD270115C00037500 | 11/4 9:57 AM | 37.50 | 18.65 | 17.75 | 19.75 | 0.00 | 0.00% | 1 | 172 | 72.25% | Yes |
| TTD270115C00040000 | 11/5 3:36 PM | 40.00 | 17.75 | 16.4 | 18.05 | 0.05 | 0.28% | 52 | 1444 | 69.90% | Yes |
| TTD270115C00042500 | 11/5 1:33 PM | 42.50 | 16.21 | 15.9 | 16.75 | -0.39 | -2.35% | 2 | 270 | 70.78% | Yes |
| TTD270115C00045000 | 11/5 3:04 PM | 45.00 | 15.50 | 15.4 | 15.85 | 0.70 | 4.73% | 18 | 1790 | 72.28% | Yes |
| TTD270115C00047500 | 11/5 12:34 PM | 47.50 | 14.65 | 14.4 | 15.35 | 0.65 | 4.64% | 2 | 921 | 73.07% | Yes |
| TTD270115C00050000 | 11/5 3:28 PM | 50.00 | 13.65 | 13.5 | 14.65 | 0.35 | 2.63% | 26 | 4687 | 73.27% | No |
| TTD270115C00052500 | 11/5 3:47 PM | 52.50 | 12.69 | 12.65 | 15 | 0.39 | 3.17% | 21 | 1302 | 75.93% | No |
| TTD270115C00055000 | 11/5 3:54 PM | 55.00 | 11.88 | 11.8 | 12 | 0.43 | 3.76% | 109 | 7206 | 70.00% | No |
| TTD270115C00057500 | 10/31 3:30 PM | 57.50 | 12.40 | 11.05 | 12.1 | 0.00 | 0.00% | 6 | 1254 | 71.75% | No |
| TTD270115C00060000 | 11/5 3:46 PM | 60.00 | 10.40 | 10.4 | 10.85 | 0.45 | 4.52% | 56 | 3999 | 70.25% | No |
| TTD270115C00062500 | 11/3 9:58 AM | 62.50 | 10.25 | 9.7 | 10 | 0.00 | 0.00% | 1 | 1180 | 69.40% | No |
| TTD270115C00065000 | 11/5 3:04 PM | 65.00 | 9.15 | 9.1 | 9.3 | 0.35 | 3.98% | 93 | 5569 | 68.96% | No |
| TTD270115C00067500 | 11/3 10:15 AM | 67.50 | 8.30 | 8.5 | 9 | 0.00 | 0.00% | 29 | 253 | 69.29% | No |
| TTD270115C00070000 | 11/5 1:20 PM | 70.00 | 8.10 | 8.05 | 8.3 | 0.18 | 2.27% | 3 | 2370 | 68.87% | No |
| TTD270115C00072500 | 11/4 2:44 PM | 72.50 | 7.49 | 7.5 | 7.9 | 0.00 | 0.00% | 4 | 848 | 68.76% | No |
| TTD270115C00075000 | 11/5 1:16 PM | 75.00 | 7.20 | 7.05 | 8.2 | 0.15 | 2.13% | 3 | 2109 | 70.48% | No |
| TTD270115C00077500 | 10/31 10:50 AM | 77.50 | 7.40 | 6.6 | 7.85 | 0.00 | 0.00% | 1 | 204 | 70.48% | No |
| TTD270115C00080000 | 11/4 3:42 PM | 80.00 | 6.15 | 6.2 | 6.5 | 0.00 | 0.00% | 15 | 4117 | 67.97% | No |
| TTD270115C00082500 | 11/5 2:19 PM | 82.50 | 5.90 | 5.85 | 6.15 | 0.09 | 1.55% | 6 | 1011 | 67.94% | No |
| TTD270115C00085000 | 11/4 3:56 PM | 85.00 | 5.13 | 5.5 | 6.2 | -0.34 | -6.22% | 1 | 1651 | 68.85% | No |
| TTD270115C00087500 | 11/5 11:40 AM | 87.50 | 5.20 | 5 | 5.5 | 0.10 | 1.96% | 2 | 796 | 67.29% | No |
| TTD270115C00090000 | 11/5 1:59 PM | 90.00 | 5.05 | 4.25 | 5.75 | 0.25 | 5.21% | 25 | 1896 | 67.46% | No |
| TTD270115C00092500 | 11/3 10:38 AM | 92.50 | 4.74 | 3.6 | 4.95 | 0.00 | 0.00% | 11 | 247 | 64.88% | No |
| TTD270115C00095000 | 11/5 3:58 PM | 95.00 | 4.30 | 4.3 | 4.65 | -0.35 | -7.53% | 77 | 804 | 67.40% | No |
| TTD270115C00097500 | 10/29 2:43 PM | 97.50 | 3.50 | 3.9 | 4.3 | 0.00 | 0.00% | 1 | 672 | 66.58% | No |
| TTD270115C00100000 | 11/5 3:10 PM | 100.00 | 3.90 | 3.85 | 4 | 0.02 | 0.52% | 30 | 4753 | 66.82% | No |
| TTD270115C00105000 | 11/3 3:06 PM | 105.00 | 3.64 | 2.85 | 3.8 | 0.00 | 0.00% | 4 | 1460 | 65.53% | No |
| TTD270115C00110000 | 11/4 2:17 PM | 110.00 | 3.10 | 2.8 | 3.4 | 0.00 | 0.00% | 98 | 1809 | 66.28% | No |
| TTD270115C00115000 | 11/5 11:39 AM | 115.00 | 2.84 | 2.69 | 3 | 0.04 | 1.43% | 10 | 4522 | 66.63% | No |
| TTD270115C00120000 | 11/5 3:43 PM | 120.00 | 2.66 | 2.54 | 2.66 | 0.11 | 4.31% | 5 | 5887 | 66.83% | No |
| TTD270115C00125000 | 11/3 1:30 PM | 125.00 | 2.05 | 1.63 | 2.6 | 0.00 | 0.00% | 1 | 1883 | 64.97% | No |
| TTD270115C00130000 | 10/30 11:57 AM | 130.00 | 2.40 | 1.56 | 2.39 | 0.00 | 0.00% | 200 | 1139 | 65.50% | No |
| TTD270115C00135000 | 11/4 3:09 PM | 135.00 | 1.90 | 1.4 | 2.18 | 0.00 | 0.00% | 1 | 460 | 65.52% | No |
| TTD270115C00140000 | 11/4 10:28 AM | 140.00 | 1.78 | 1.44 | 1.86 | 0.00 | 0.00% | 1 | 1290 | 65.75% | No |
| TTD270115C00145000 | 10/14 2:41 PM | 145.00 | 1.89 | 1.15 | 1.87 | 0.00 | 0.00% | 1 | 90 | 65.85% | No |
| TTD270115C00150000 | 11/5 2:22 PM | 150.00 | 1.42 | 1.34 | 1.61 | 0.02 | 1.43% | 41 | 2908 | 66.85% | No |
| TTD270115C00155000 | 11/3 3:50 PM | 155.00 | 1.50 | 0.64 | 1.46 | 0.00 | 0.00% | 6 | 131 | 63.53% | No |
| TTD270115C00160000 | 10/21 11:52 AM | 160.00 | 1.95 | 1 | 1.49 | 0.00 | 0.00% | 2 | 1017 | 66.97% | No |
| TTD270115C00165000 | 11/4 1:20 PM | 165.00 | 1.30 | 0.85 | 1.4 | 0.00 | 0.00% | 1 | 324 | 66.77% | No |
| TTD270115C00170000 | 11/4 9:30 AM | 170.00 | 1.00 | 0.65 | 1.28 | 0.00 | 0.00% | 1 | 2712 | 65.92% | No |
| TTD270115C00175000 | 10/31 9:31 AM | 175.00 | 1.00 | 0.4 | 1.24 | 0.00 | 0.00% | 3 | 202 | 65.02% | No |
| TTD270115C00180000 | 10/30 1:35 PM | 180.00 | 0.95 | 0.65 | 1.14 | 0.00 | 0.00% | 1 | 348 | 67.07% | No |
| TTD270115C00185000 | 10/30 3:54 PM | 185.00 | 0.93 | 0.32 | 1.53 | 0.00 | 0.00% | 1 | 469 | 68.46% | No |
| TTD270115C00190000 | 11/4 2:20 PM | 190.00 | 0.70 | 0.29 | 1.33 | 0.00 | 0.00% | 7 | 646 | 67.80% | No |
| TTD270115C00195000 | 11/5 3:47 PM | 195.00 | 0.71 | 0.55 | 1.09 | 0.08 | 12.70% | 1 | 863 | 68.87% | No |
| TTD270115C00200000 | 11/5 12:41 PM | 200.00 | 0.65 | 0.6 | 0.7 | -0.05 | -7.14% | 15 | 7660 | 67.09% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TTD270115P00022500 | 10/21 10:42 AM | 22.50 | 1.35 | 1.41 | 2.05 | 0.00 | 0.00% | 133 | 2457 | 65.85% | No |
| TTD270115P00025000 | 11/5 10:56 AM | 25.00 | 2.33 | 1.99 | 2.53 | 0.45 | 23.94% | 4 | 355 | 64.26% | No |
| TTD270115P00027500 | 11/5 3:12 PM | 27.50 | 3.00 | 2.69 | 3.4 | 0.65 | 27.66% | 4 | 249 | 64.38% | No |
| TTD270115P00030000 | 11/5 3:12 PM | 30.00 | 3.90 | 3.55 | 3.9 | 0.18 | 4.84% | 3 | 298 | 62.68% | No |
| TTD270115P00032500 | 11/5 3:11 PM | 32.50 | 4.65 | 4.4 | 4.85 | 0.15 | 3.33% | 2 | 986 | 62.11% | No |
| TTD270115P00035000 | 11/4 10:54 AM | 35.00 | 5.60 | 5.4 | 6.25 | 0.00 | 0.00% | 3 | 2299 | 62.90% | No |
| TTD270115P00037500 | 11/5 10:14 AM | 37.50 | 6.85 | 6.5 | 6.95 | -0.05 | -0.72% | 3 | 1277 | 61.11% | No |
| TTD270115P00040000 | 11/5 11:13 AM | 40.00 | 8.00 | 7.8 | 8.15 | 0.60 | 8.11% | 1 | 1288 | 60.97% | No |
| TTD270115P00042500 | 11/4 9:37 AM | 42.50 | 9.22 | 8.95 | 9.9 | 0.00 | 0.00% | 1 | 3726 | 61.45% | No |
| TTD270115P00045000 | 11/5 3:16 PM | 45.00 | 10.70 | 10.6 | 10.85 | 1.07 | 11.11% | 504 | 2416 | 60.63% | No |
| TTD270115P00047500 | 11/5 11:05 AM | 47.50 | 12.20 | 11.8 | 12.7 | 0.73 | 6.36% | 1 | 723 | 60.61% | No |
| TTD270115P00050000 | 11/5 12:46 PM | 50.00 | 13.43 | 13.3 | 14.2 | 0.23 | 1.74% | 3 | 3573 | 60.10% | Yes |
| TTD270115P00052500 | 11/4 10:44 AM | 52.50 | 15.04 | 14.85 | 16.4 | 0.00 | 0.00% | 1 | 971 | 61.08% | Yes |
| TTD270115P00055000 | 11/5 2:34 PM | 55.00 | 16.73 | 16.5 | 17.05 | 0.58 | 3.59% | 11 | 2342 | 58.23% | Yes |
| TTD270115P00057500 | 10/30 11:53 AM | 57.50 | 17.50 | 17.7 | 19.25 | 0.00 | 0.00% | 1 | 731 | 57.78% | Yes |
| TTD270115P00060000 | 11/5 3:43 PM | 60.00 | 20.20 | 20 | 21 | 1.00 | 5.21% | 3 | 1905 | 58.61% | Yes |
| TTD270115P00062500 | 10/30 9:58 AM | 62.50 | 20.75 | 20.85 | 22.85 | 0.00 | 0.00% | 1 | 551 | 55.93% | Yes |
| TTD270115P00065000 | 11/4 1:52 PM | 65.00 | 23.98 | 22.7 | 24.75 | 0.00 | 0.00% | 10 | 1938 | 55.54% | Yes |
| TTD270115P00067500 | 10/29 2:53 PM | 67.50 | 23.98 | 24.6 | 26.65 | 0.00 | 0.00% | 1 | 164 | 55.04% | Yes |
| TTD270115P00070000 | 11/3 2:34 PM | 70.00 | 27.25 | 27.45 | 28.6 | 0.00 | 0.00% | 2 | 1122 | 56.84% | Yes |
| TTD270115P00072500 | 11/4 12:33 PM | 72.50 | 29.42 | 28.5 | 30.65 | 0.00 | 0.00% | 2 | 138 | 54.10% | Yes |
| TTD270115P00075000 | 11/3 3:06 PM | 75.00 | 31.00 | 31.4 | 32.65 | 0.00 | 0.00% | 1 | 1789 | 55.85% | Yes |
| TTD270115P00077500 | 10/31 10:17 AM | 77.50 | 32.32 | 32.6 | 34.75 | 0.00 | 0.00% | 1 | 125 | 53.13% | Yes |
| TTD270115P00080000 | 11/3 10:17 AM | 80.00 | 35.35 | 34.7 | 36.85 | 0.00 | 0.00% | 1 | 666 | 52.61% | Yes |
| TTD270115P00082500 | 11/3 2:38 PM | 82.50 | 36.85 | 36.95 | 38.4 | 0.00 | 0.00% | 4 | 116 | 50.67% | Yes |
| TTD270115P00085000 | 11/3 3:06 PM | 85.00 | 39.10 | 38.95 | 41.15 | 0.00 | 0.00% | 1 | 279 | 51.44% | Yes |
| TTD270115P00087500 | 10/24 12:08 PM | 87.50 | 36.70 | 41.15 | 43.35 | 0.00 | 0.00% | 2 | 87 | 50.96% | Yes |
| TTD270115P00090000 | 10/31 2:40 PM | 90.00 | 43.14 | 43.35 | 45.65 | 0.00 | 0.00% | 4 | 239 | 50.65% | Yes |
| TTD270115P00092500 | 9/23 10:32 AM | 92.50 | 47.65 | 0 | 0 | 0.00 | 0.00% | 11 | 42 | 0.00% | Yes |
| TTD270115P00095000 | 10/29 10:53 AM | 95.00 | 46.49 | 47.85 | 50.25 | 0.00 | 0.00% | 1 | 327 | 58.34% | Yes |
| TTD270115P00097500 | 10/21 11:07 AM | 97.50 | 46.10 | 50.4 | 52.6 | 0.00 | 0.00% | 1 | 52 | 50.71% | Yes |
| TTD270115P00100000 | 11/4 1:18 PM | 100.00 | 54.00 | 52.45 | 54.5 | 0.00 | 0.00% | 2 | 216 | 55.69% | Yes |
| TTD270115P00105000 | 9/24 10:00 AM | 105.00 | 59.00 | 53 | 56.65 | 0.00 | 0.00% | 1 | 341 | 0.00% | Yes |
| TTD270115P00110000 | 10/30 1:25 PM | 110.00 | 61.30 | 61.75 | 64.05 | 0.00 | 0.00% | 1 | 170 | 56.54% | Yes |
| TTD270115P00115000 | 10/10 10:57 AM | 115.00 | 62.55 | 66.55 | 69.1 | 0.00 | 0.00% | 2 | 28 | 58.91% | Yes |
| TTD270115P00120000 | 11/5 3:13 PM | 120.00 | 72.70 | 70.5 | 75 | 5.33 | 7.91% | 5 | 16 | 67.65% | Yes |
| TTD270115P00125000 | 10/9 10:46 AM | 125.00 | 72.39 | 76.2 | 78.5 | 0.00 | 0.00% | 2 | 2 | 56.91% | Yes |
| TTD270115P00130000 | 8/8 12:22 PM | 130.00 | 75.19 | 82.1 | 83.75 | 0.00 | 0.00% | 3 | 0 | 51.47% | Yes |
| TTD270115P00135000 | 9/2 11:05 AM | 135.00 | 81.94 | 83.55 | 85.35 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| TTD270115P00140000 | 8/8 1:16 PM | 140.00 | 84.48 | 90.5 | 95.5 | 0.00 | 0.00% | 2 | 0 | 55.35% | Yes |
| TTD270115P00145000 | 5/19 10:22 AM | 145.00 | 69.28 | 75.25 | 77.2 | 0.00 | 0.00% | 150 | 0 | 0.00% | Yes |
| TTD270115P00150000 | 8/11 10:45 AM | 150.00 | 95.20 | 101.85 | 103.65 | 0.00 | 0.00% | 10 | 0 | 53.78% | Yes |
| TTD270115P00155000 | 8/12 2:37 PM | 155.00 | 101.70 | 106.85 | 108.7 | 0.00 | 0.00% | 2 | 0 | 55.42% | Yes |
| TTD270115P00160000 | 8/7 12:21 PM | 160.00 | 73.20 | 112.05 | 113.65 | 0.00 | 0.00% | 1 | 0 | 57.91% | Yes |
| TTD270115P00165000 | 8/7 1:04 PM | 165.00 | 78.25 | 116.85 | 118.75 | 0.00 | 0.00% | 3 | 0 | 58.11% | Yes |
| TTD270115P00170000 | 8/7 10:18 AM | 170.00 | 81.35 | 121.8 | 123.8 | 0.00 | 0.00% | 5 | 0 | 59.16% | Yes |
| TTD270115P00180000 | 9/23 9:38 AM | 180.00 | 134.06 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| TTD270115P00185000 | 3/10 11:25 AM | 185.00 | 120.35 | 133 | 137.5 | 0.00 | 0.00% | 0 | 0 | 54.83% | Yes |
| TTD270115P00190000 | 3/4 10:00 AM | 190.00 | 125.00 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| TTD270115P00195000 | 2/13 3:52 PM | 195.00 | 112.63 | 138.65 | 143.05 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| TTD270115P00200000 | 9/10 1:10 PM | 200.00 | 153.20 | 145 | 150 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
