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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TTD280121C00022500 | 11/5 9:59 AM | 22.50 | 30.80 | 28 | 32.5 | 0.07 | 0.23% | 2 | 94 | 75.32% | Yes |
| TTD280121C00025000 | 11/5 3:42 PM | 25.00 | 28.76 | 28.3 | 29.8 | -1.54 | -5.08% | 1 | 99 | 76.07% | Yes |
| TTD280121C00027500 | 10/23 10:23 AM | 27.50 | 33.13 | 25.85 | 28.4 | 0.00 | 0.00% | 3 | 7 | 71.70% | Yes |
| TTD280121C00030000 | 11/4 2:00 PM | 30.00 | 25.80 | 25.45 | 27.05 | 0.00 | 0.00% | 2 | 69 | 73.50% | Yes |
| TTD280121C00032500 | 10/8 10:15 AM | 32.50 | 30.35 | 22.5 | 27 | 0.00 | 0.00% | 1 | 6 | 71.34% | Yes |
| TTD280121C00035000 | 11/3 11:39 AM | 35.00 | 25.40 | 21.15 | 26 | 0.00 | 0.00% | 5 | 105 | 70.72% | Yes |
| TTD280121C00037500 | 10/20 3:20 PM | 37.50 | 27.10 | 21.05 | 23.85 | 0.00 | 0.00% | 2 | 30 | 70.08% | Yes |
| TTD280121C00040000 | 11/5 10:51 AM | 40.00 | 21.61 | 20.4 | 22.55 | 0.11 | 0.51% | 13 | 237 | 69.90% | Yes |
| TTD280121C00042500 | 10/31 9:30 AM | 42.50 | 21.45 | 19.05 | 21.5 | 0.00 | 0.00% | 3 | 46 | 68.52% | Yes |
| TTD280121C00045000 | 11/5 1:41 PM | 45.00 | 19.13 | 19.5 | 19.95 | -0.62 | -3.14% | 24 | 447 | 69.73% | Yes |
| TTD280121C00047500 | 11/5 10:49 AM | 47.50 | 19.00 | 17.3 | 21 | 0.50 | 2.70% | 1 | 188 | 70.56% | Yes |
| TTD280121C00050000 | 11/5 2:42 PM | 50.00 | 17.88 | 16.85 | 18.65 | 0.30 | 1.71% | 6 | 1211 | 67.93% | No |
| TTD280121C00052500 | 11/5 2:39 PM | 52.50 | 17.10 | 16.75 | 17.9 | -1.15 | -6.30% | 21 | 185 | 69.01% | No |
| TTD280121C00055000 | 11/5 11:14 AM | 55.00 | 16.54 | 16 | 16.75 | 0.14 | 0.85% | 1 | 193 | 67.92% | No |
| TTD280121C00057500 | 11/4 12:13 PM | 57.50 | 15.77 | 14.4 | 16.65 | 0.00 | 0.00% | 7 | 56 | 67.10% | No |
| TTD280121C00060000 | 11/4 11:20 AM | 60.00 | 15.37 | 13.7 | 16 | 0.00 | 0.00% | 3 | 211 | 66.82% | No |
| TTD280121C00062500 | 10/20 3:19 PM | 62.50 | 16.85 | 12 | 15.6 | 0.00 | 0.00% | 0 | 40 | 65.08% | No |
| TTD280121C00065000 | 11/4 2:10 PM | 65.00 | 13.44 | 12.4 | 14.8 | 0.00 | 0.00% | 2 | 312 | 66.30% | No |
| TTD280121C00070000 | 11/5 2:19 PM | 70.00 | 12.60 | 12.2 | 12.95 | 0.24 | 1.94% | 2 | 731 | 66.20% | No |
| TTD280121C00075000 | 11/5 2:21 PM | 75.00 | 11.60 | 11 | 12.35 | 0.15 | 1.31% | 1 | 221 | 66.19% | No |
| TTD280121C00080000 | 11/5 11:14 AM | 80.00 | 10.77 | 10.5 | 10.95 | 0.09 | 0.84% | 1 | 114 | 65.70% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TTD280121P00022500 | 11/5 3:39 PM | 22.50 | 2.60 | 2.75 | 4.15 | 0.11 | 4.42% | 1 | 29 | 63.05% | No |
| TTD280121P00025000 | 10/31 12:06 PM | 25.00 | 3.90 | 2.42 | 4.9 | 0.63 | 19.27% | 25 | 58 | 57.67% | No |
| TTD280121P00027500 | 10/13 2:06 PM | 27.50 | 4.23 | 3.3 | 5.3 | 0.00 | 0.00% | 1 | 60 | 55.49% | No |
| TTD280121P00030000 | 10/30 11:07 AM | 30.00 | 5.34 | 4.7 | 6.35 | 0.00 | 0.00% | 1 | 238 | 56.48% | No |
| TTD280121P00032500 | 11/3 1:53 PM | 32.50 | 6.55 | 4.5 | 9 | 0.00 | 0.00% | 200 | 307 | 56.79% | No |
| TTD280121P00035000 | 10/30 1:38 PM | 35.00 | 7.49 | 6.7 | 9.7 | 0.00 | 0.00% | 1 | 566 | 57.70% | No |
| TTD280121P00037500 | 11/3 12:11 PM | 37.50 | 8.67 | 7.8 | 9.95 | 0.00 | 0.00% | 1 | 344 | 54.60% | No |
| TTD280121P00040000 | 11/4 3:42 PM | 40.00 | 11.00 | 9.25 | 11.25 | 0.00 | 0.00% | 1 | 1293 | 54.50% | No |
| TTD280121P00042500 | 11/4 3:38 PM | 42.50 | 12.15 | 10.6 | 12.65 | 0.00 | 0.00% | 5 | 41 | 54.10% | No |
| TTD280121P00045000 | 11/4 3:38 PM | 45.00 | 13.75 | 12.15 | 14.8 | 0.00 | 0.00% | 1 | 196 | 55.33% | No |
| TTD280121P00047500 | 11/5 11:12 AM | 47.50 | 14.80 | 13.6 | 15.5 | -0.05 | -0.34% | 1 | 59 | 53.27% | No |
| TTD280121P00050000 | 11/4 2:23 PM | 50.00 | 16.40 | 15.1 | 17.7 | 0.00 | 0.00% | 47 | 189 | 53.98% | Yes |
| TTD280121P00052500 | 11/5 9:52 AM | 52.50 | 18.06 | 16.7 | 19.5 | 1.81 | 11.14% | 4 | 170 | 53.91% | Yes |
| TTD280121P00055000 | 10/24 3:39 PM | 55.00 | 17.80 | 18.35 | 20.05 | 0.00 | 0.00% | 25 | 257 | 51.48% | Yes |
| TTD280121P00057500 | 10/21 11:08 AM | 57.50 | 19.35 | 20.15 | 22.25 | 0.00 | 0.00% | 37 | 90 | 52.15% | Yes |
| TTD280121P00060000 | 11/4 9:32 AM | 60.00 | 23.25 | 21.7 | 24.05 | 0.00 | 0.00% | 2 | 83 | 51.50% | Yes |
| TTD280121P00062500 | 10/20 3:19 PM | 62.50 | 22.65 | 23.5 | 26.3 | 0.00 | 0.00% | 3 | 5 | 51.94% | Yes |
| TTD280121P00065000 | 11/4 1:52 PM | 65.00 | 26.68 | 25.35 | 27.75 | 0.00 | 0.00% | 10 | 46 | 50.90% | Yes |
| TTD280121P00070000 | 11/4 12:33 PM | 70.00 | 30.13 | 29.1 | 31.6 | 0.00 | 0.00% | 2 | 116 | 50.22% | Yes |
| TTD280121P00075000 | 11/4 2:40 PM | 75.00 | 33.90 | 33.15 | 35.55 | 0.00 | 0.00% | 2 | 61 | 54.11% | Yes |
| TTD280121P00080000 | 10/21 10:58 AM | 80.00 | 34.49 | 37 | 39.7 | 0.00 | 0.00% | 0 | 18 | 53.88% | Yes |
