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

TTD (TTD) Option Chains 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   0.563 0.444 77.84 0.54

 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTD 2.83 2.93 3.64 2.39 97 155  W   76 TTD 0.97 1.02 0.91 0.52 306 863  W  
TTD 2.22 2.31 2.29 1.73 163 339  W   77 TTD 1.34 1.51 1.35 0.86 1162 480  W  
TTD 1.69 1.78 1.71 1.19 248 235  W   78 TTD 1.81 1.90 1.69 1.32 150 1097  W  
TTD 1.27 1.34 1.32 0.77 647 125  W   79 TTD 2.29 2.77 2.43 1.91 860 723  W  
TTD 0.91 0.98 0.91 0.48 452 174  W   80 TTD 3.00 3.15 3.10 2.61 145 1011  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTD 3.45 3.60 3.30 3.48 49 3  W   76 TTD 1.52 1.60 1.49 1.34 66 132  W  
TTD 2.89 2.98 3.55 2.89 74 27  W   77 TTD 1.92 2.00 1.83 1.74 78 140  W  
TTD 2.37 2.44 2.60 2.36 52 60  W   78 TTD 2.39 2.47 2.38 2.21 8 298  W  
TTD 1.91 1.96 1.59 1.90 13 271  W   79 TTD 2.93 3.05 3.38 2.74 5 79  W  
TTD 1.52 1.58 1.69 1.51 1190 253  W   80 TTD 3.55 3.65 3.40 3.35 538 174  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTD 5.60 7.05 13.24 4.48 0 7  W   76 TTD 4.40 4.70 5.05 1.77 1 33  W  
TTD 5.70 6.75 5.83 3.89 1 15  W   77 TTD 4.90 5.15 4.90 2.16 6 76  W  
TTD 5.50 5.95 6.20 3.34 3 2  W   78 TTD 5.40 5.85 5.84 2.61 4 60  W  
TTD 4.90 5.30 5.35 2.86 1 87  W   79 TTD 5.95 6.25 5.97 3.11 14 12  W  
TTD 4.50 4.80 4.95 2.42 140 88  W   80 TTD 6.45 6.95 6.70 3.66 4 68  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTD 6.80 6.95 7.15 5.53 33 0  S   76 TTD 4.70 4.85 4.65 1.96 67 0  S  
TTD 6.30 6.45 6.43 4.93 137 0  S   77 TTD 5.20 5.35 5.05 2.33 92 0  S  
TTD 6.05 6.20 6.30 4.64 51 352  S   77.5 TTD 5.45 5.60 5.40 2.54 38 772  S  
TTD 5.80 5.95 6.55 4.37 26 0  S   78 TTD 5.70 5.85 5.40 2.75 119 0  S  
TTD 5.35 5.45 5.70 3.85 20 0  S   79 TTD 6.25 6.40 6.05 3.21 20 0  S  
TTD 4.90 5.05 5.02 3.38 189 394  S   80 TTD 6.80 6.95 6.80 3.71 27 1278  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTD 7.00 7.25 0.00 6.69 0 0  W   76 TTD 4.80 5.40 5.46 1.99 10 1  W  
TTD 6.15 6.70 6.55 6.07 11 6  W   77 TTD 5.30 5.50 5.60 2.33 0 7  W  
TTD 5.70 6.20 6.15 5.49 34 0  W   78 TTD 5.80 6.35 5.75 2.71 54 15  W  
TTD 5.50 5.80 6.05 4.95 2 1  W   79 TTD 6.35 6.60 5.20 3.13 0 4  W  
TTD 5.10 5.30 5.14 4.44 10 143  W   80 TTD 6.90 7.45 7.59 3.58 62 72  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTD 7.15 7.40 0.00 8.00 0 0  W   76 TTD 4.95 5.20 4.05 1.89 0 2  W  
TTD 6.65 6.90 0.00 7.36 0 0  W   77 TTD 5.40 5.70 6.20 2.20 4 8  W  
TTD 6.05 6.40 0.00 6.76 0 0  W   78 TTD 5.95 6.55 5.32 2.54 0 2  W  
TTD 5.70 6.00 7.35 6.19 0 4  W   79 TTD 6.50 6.80 0.00 2.91 0 0  W  
TTD 5.05 5.50 5.31 5.64 15 3  W   80 TTD 7.00 7.30 6.70 3.31 0 4  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTD 7.20 7.35 7.25 11.96 779 432  S   77.5 TTD 6.30 6.40 6.22 1.54 317 1559  S  
TTD 6.05 6.20 6.28 10.36 134 2124  S   80 TTD 7.60 7.75 7.53 2.12 44 2543  S  


Below are few quick-links for most popular options chains:


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.