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   0.510 0.630 260.11 9.99

 
2019-08-23 - Calls 2019-08-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTD 6.90 8.10 7.27 6.54 893 729  W   255 TTD 2.05 2.30 2.40 1.43 158 52  W  
TTD 5.20 6.20 6.30 4.87 232 538  W   257.5 TTD 2.80 3.20 3.30 2.26 152 27  W  
TTD 4.10 4.50 4.00 3.48 831 601  W   260 TTD 3.80 4.60 4.34 3.36 515 89  W  
TTD 3.00 3.50 3.20 2.38 991 206  W   262.5 TTD 5.00 6.00 5.45 4.76 97 42  W  
TTD 2.05 2.30 1.90 1.55 810 491  W   265 TTD 6.50 7.80 5.89 6.43 51 52  W  
TTD 1.35 1.75 1.38 0.96 252 137  W   267.5 TTD 8.20 9.80 8.80 8.34 13 34  W  
 
2019-08-30 - Calls 2019-08-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTD 10.20 11.20 11.27 12.50 242 292  W   255 TTD 5.50 6.00 5.80 7.13 89 45  W  
TTD 8.70 11.60 9.90 11.13 29 59  W   257.5 TTD 6.50 7.00 6.70 8.25 73 19  W  
TTD 7.60 8.70 8.20 9.86 457 157  W   260 TTD 7.50 8.50 7.80 9.48 102 26  W  
TTD 6.60 7.40 8.00 8.69 42 114  W   262.5 TTD 8.70 10.00 9.30 10.81 45 15  W  
TTD 5.50 6.30 5.80 7.62 136 183  W   265 TTD 9.80 12.20 10.90 12.24 39 52  W  
TTD 4.50 5.30 5.30 6.66 36 28  W   267.5 TTD 11.40 13.20 11.70 13.77 16 14  W  
 
2019-09-06 - Calls 2019-09-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTD 11.60 15.50 12.56 16.32 54 70  W   255 TTD 7.50 8.60 7.65 10.30 6 21  W  
TTD 10.50 13.90 11.64 14.99 14 34  W   257.5 TTD 8.50 9.70 9.80 11.46 2 14  W  
TTD 9.90 11.10 10.60 13.74 78 77  W   260 TTD 9.70 10.90 10.00 12.70 18 18  W  
TTD 8.80 9.80 9.30 12.57 21 48  W   262.5 TTD 10.90 12.10 11.16 14.02 7 9  W  
TTD 7.60 8.60 8.19 11.47 26 46  W   265 TTD 11.20 15.00 13.65 15.41 10 27  W  
TTD 6.90 7.30 8.00 10.44 15 27  W   267.5 TTD 12.80 16.60 14.60 16.87 1 10  W  
 
2019-09-13 - Calls 2019-09-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTD 14.00 17.80 15.90 19.60 28 17  W   255 TTD 8.40 12.00 18.27 12.53 0 12  W  
TTD 12.40 16.40 14.21 18.29 4 27  W   257.5 TTD 10.60 11.90 12.00 13.71 3 1  W  
TTD 12.10 13.70 13.00 17.04 4 12  W   260 TTD 11.70 13.20 17.70 14.94 0 5  W  
TTD 11.00 12.10 11.47 15.86 3 11  W   262.5 TTD 12.00 15.20 14.38 16.23 0 4  W  
TTD 9.70 11.10 11.45 14.73 6 14  W   265 TTD 13.20 16.90 15.58 17.59 0 9  W  
TTD 8.80 10.00 9.00 13.67 2 0  W   267.5 TTD 14.60 18.60 16.79 19.01 0 0  W  
 
2019-09-20 - Calls 2019-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTD 16.60 17.80 17.80 22.67 23 202  S   255 TTD 11.40 12.70 10.91 14.17 27 44  S  
TTD 15.00 16.60 16.80 21.36 97 5  S   257.5 TTD 12.50 13.70 11.30 15.33 3 0  S  
TTD 14.10 15.30 14.00 20.12 53 229  S   260 TTD 13.70 15.00 14.10 16.55 32 93  S  
TTD 12.90 14.00 13.29 18.92 21 13  S   262.5 TTD 15.00 16.60 15.40 17.82 42 0  S  
TTD 11.90 12.90 12.30 17.78 82 161  S   265 TTD 16.30 17.70 16.63 19.14 11 72  S  
TTD 10.80 11.90 11.87 16.68 23 23  S   267.5 TTD 17.70 19.10 18.02 20.52 1 0  S  
 
2019-09-27 - Calls 2019-09-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTD 17.70 20.90 19.22 25.67 1 6  Q   255 TTD 12.10 14.10 13.76 15.35 1 2  Q  
TTD 17.10 18.30 17.53 24.36 2 2  Q   257.5 TTD 14.00 15.40 14.89 16.50 1 0  Q  
TTD 15.60 17.40 16.22 23.11 6 12  Q   260 TTD 15.40 16.70 16.20 17.69 1 4  Q  
TTD 14.50 16.10 15.00 21.90 7 18  Q   262.5 TTD 15.70 18.70 0.00 18.93 0 0  Q  
TTD 13.40 14.60 14.10 20.74 7 14  Q   265 TTD 17.50 19.90 18.56 20.22 0 2  Q  
TTD 11.70 14.90 7.92 19.62 0 8  Q   267.5 TTD 18.50 20.80 32.00 21.55 0 4  Q  
 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTD 22.90 24.40 23.21 34.87 19 103  S   255 TTD 17.40 18.40 28.06 16.91 0 37  S  
TTD 19.60 21.60 20.80 32.27 118 399  S   260 TTD 19.70 20.90 20.31 19.05 1 257  S  
TTD 18.00 19.00 18.30 29.80 12 31  S   265 TTD 21.80 23.50 21.50 21.34 8 37  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.