Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For TTD Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
TTD TTD   0.464 0.609 250.07 0.58

 
2019-12-13 - Calls 2019-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTD 7.30 7.70 9.00 7.44 27 195  W   245 TTD 2.15 2.40 2.15 2.36 260 171  W  
TTD 5.70 6.10 6.15 5.88 36 129  W   247.5 TTD 3.00 3.40 2.85 3.30 40 90  W  
TTD 4.30 4.70 4.62 4.54 358 441  W   250 TTD 4.10 4.50 4.30 4.45 247 457  W  
TTD 3.20 3.50 3.40 3.41 399 231  W   252.5 TTD 5.50 5.90 5.50 5.83 130 280  W  
TTD 2.30 2.60 2.65 2.50 440 489  W   255 TTD 7.00 7.50 6.70 7.42 5 118  W  
TTD 1.60 1.85 1.68 1.78 115 279  W   257.5 TTD 8.70 9.20 8.40 9.20 30 104  W  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTD 10.40 10.90 11.10 12.32 80 1607  S   245 TTD 5.20 5.60 5.30 7.02 56 149  S  
TTD 8.90 9.40 8.90 10.95 141 110  S   247.5 TTD 6.20 6.60 6.00 8.14 22 75  S  
TTD 7.60 8.10 7.80 9.68 69 1563  S   250 TTD 7.40 7.80 7.60 9.37 37 93  S  
TTD 6.50 6.80 7.50 8.52 46 58  S   252.5 TTD 8.70 9.10 8.20 10.71 4 13  S  
TTD 5.40 5.80 5.60 7.46 87 257  S   255 TTD 10.10 10.60 9.75 12.15 13 168  S  
TTD 4.50 4.80 5.40 6.50 3 61  S   257.5 TTD 11.60 12.10 11.71 13.68 20 2  S  
 
2019-12-27 - Calls 2019-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTD 11.90 12.40 13.15 15.67 0 73  W   245 TTD 6.60 6.90 7.29 9.87 6 19  W  
TTD 10.40 11.00 11.45 14.34 12 40  W   247.5 TTD 7.60 8.00 8.02 11.04 0 22  W  
TTD 9.10 9.60 9.80 13.10 37 76  W   250 TTD 8.80 9.20 8.00 12.28 5 45  W  
TTD 7.90 8.40 8.90 11.93 18 24  W   252.5 TTD 10.10 10.50 10.47 13.61 0 5  W  
TTD 6.80 7.20 7.08 10.83 12 95  W   255 TTD 11.40 11.90 11.43 15.01 2 24  W  
TTD 5.80 6.30 5.90 9.82 101 113  W   257.5 TTD 12.90 13.40 15.30 16.48 0 6  W  
 
2020-01-03 - Calls 2020-01-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTD 13.50 14.20 13.20 18.54 1 14  W   245 TTD 8.10 8.60 13.40 11.97 0 11  W  
TTD 12.20 12.80 14.40 17.24 0 5  W   247.5 TTD 9.20 9.70 11.30 13.15 6 8  W  
TTD 10.90 11.40 12.20 16.00 1 31  W   250 TTD 10.40 10.90 12.50 14.39 6 4  W  
TTD 9.60 10.20 10.00 14.82 2 73  W   252.5 TTD 11.60 12.20 0.00 15.70 0 0  W  
TTD 8.50 9.10 8.70 13.71 2 103  W   255 TTD 13.00 13.60 13.50 17.07 3 4  W  
TTD 7.50 8.10 8.30 12.66 3 6  W   257.5 TTD 14.50 15.10 15.10 18.51 0 1  W  
 
2020-01-10 - Calls 2020-01-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTD 15.10 18.20 17.47 21.20 0 4  W   245 TTD 10.40 10.90 10.50 13.58 40 56  W  
TTD 13.50 15.70 15.20 19.91 1 8  W   247.5 TTD 10.40 12.70 0.00 14.76 0 0  W  
TTD 13.10 14.70 12.80 18.67 10 6  W   250 TTD 11.60 14.80 13.90 15.99 0 1  W  
TTD 11.40 14.10 0.00 17.48 0 0  W   252.5 TTD 12.90 15.20 0.00 17.28 0 0  W  
TTD 10.10 13.20 12.19 16.35 1 8  W   255 TTD 14.30 17.70 0.00 18.63 0 0  W  
TTD 8.80 12.20 11.00 15.28 3 3  W   257.5 TTD 15.60 19.00 11.60 20.03 0 1  W  
 
2020-01-17 - Calls 2020-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTD 17.50 18.60 18.20 23.76 20 322  S   245 TTD 11.90 12.50 12.24 14.82 28 152  S  
TTD 15.00 15.50 15.43 21.23 74 11613  S   250 TTD 14.20 14.80 14.30 17.21 35 172  S  
TTD 12.60 13.20 13.06 18.89 45 406  S   255 TTD 16.80 17.40 16.60 19.79 0 49  S  
 
2020-01-24 - Calls 2020-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTD 18.10 21.40 18.40 26.29 0 5  W   245 TTD 13.30 13.90 13.41 15.76 6 0  W  
TTD 17.50 18.60 17.22 25.00 0 2  W   247.5 TTD 14.40 15.50 16.73 16.91 0 2  W  
TTD 16.00 18.50 17.00 23.75 16 24  W   250 TTD 14.80 18.00 14.99 18.11 0 1  W  
TTD 15.10 17.20 17.00 22.55 0 5  W   252.5 TTD 16.70 18.90 0.00 19.35 0 0  W  
TTD 13.90 14.80 14.50 21.39 7 4  W   255 TTD 17.40 20.60 0.00 20.64 0 0  W  
TTD 12.70 14.80 14.00 20.28 0 5  W   257.5 TTD 18.70 21.60 0.00 21.98 0 0  W  
 
2020-04-17 - Calls 2020-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTD 34.70 36.50 36.00 61.48 0 46  S   245 TTD 28.40 29.10 28.26 13.88 21 230  S  
TTD 32.40 34.00 32.99 58.80 12 136  S   250 TTD 30.90 31.70 30.99 15.34 3 43  S  
TTD 30.10 31.70 31.00 56.21 0 64  S   255 TTD 33.60 34.40 33.74 16.89 0 128  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.