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   0.542 0.725 354.29 17.05

 
2020-06-05 - Calls 2020-06-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTD 3.30 5.50 3.60 0.00 1020 819  W   350 TTD 0.00 0.05 0.03 0.00 618 189  W  
TTD 0.10 0.35 0.25 0.00 1050 364  W   355 TTD 0.00 2.10 0.75 0.00 446 14  W  
TTD 0.00 0.05 0.01 0.00 3040 1081  W   360 TTD 4.30 8.10 7.30 0.00 74 3  W  
 
2020-06-12 - Calls 2020-06-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTD 13.00 15.60 17.22 16.68 48 46  W   347.5 TTD 6.70 8.80 8.40 9.89 6 7  W  
TTD 10.40 14.00 12.56 15.31 192 226  W   350 TTD 8.00 9.00 8.90 11.01 285 648  W  
TTD 8.50 12.10 9.90 14.01 32 9  W   352.5 TTD 9.60 10.50 10.40 12.22 38 0  W  
TTD 8.00 10.70 10.00 12.79 196 67  W   355 TTD 9.80 11.70 12.00 13.50 431 4  W  
TTD 6.50 9.70 8.32 11.65 32 1  W   357.5 TTD 10.60 14.70 11.10 14.85 11 0  W  
TTD 5.00 8.20 7.89 10.58 406 421  W   360 TTD 12.50 16.20 14.30 16.28 188 2  W  
 
2020-06-19 - Calls 2020-06-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTD 15.50 19.40 16.25 22.73 3 0  S   347.5 TTD 9.60 13.20 12.00 15.92 11 0  S  
TTD 15.00 18.00 17.00 21.44 167 442  S   350 TTD 12.50 14.80 13.50 17.12 18 25  S  
TTD 13.00 17.20 20.00 20.19 5 0  S   352.5 TTD 12.00 16.10 14.60 18.37 5 0  S  
TTD 12.00 15.80 14.20 19.00 36 271  S   355 TTD 13.00 17.30 16.50 19.68 37 11  S  
TTD 10.50 14.20 12.37 17.86 7 0  S   357.5 TTD 14.50 18.50 16.75 21.04 12 0  S  
TTD 10.40 13.30 13.40 16.76 114 380  S   360 TTD 16.10 20.00 19.21 22.45 19 2  S  
 
2020-06-26 - Calls 2020-06-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTD 20.70 23.20 22.80 27.30 8 0  W   347.5 TTD 13.70 17.30 16.50 20.45 5 6  W  
TTD 19.20 22.30 23.00 26.04 16 31  W   350 TTD 15.20 19.00 16.80 21.69 23 22  W  
TTD 17.90 21.50 20.60 24.83 1 4  W   352.5 TTD 16.50 20.50 20.80 22.97 3 4  W  
TTD 16.80 19.70 20.00 23.65 9 14  W   355 TTD 17.50 21.50 18.92 24.30 18 0  W  
TTD 15.50 18.70 0.00 22.52 0 0  W   357.5 TTD 18.70 23.00 19.60 25.66 3 0  W  
TTD 14.60 17.20 17.30 21.42 7 15  W   360 TTD 21.00 24.50 22.29 27.07 36 1  W  
 
2020-07-02 - Calls 2020-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTD 21.30 25.10 19.20 30.62 1 0  W   347.5 TTD 15.70 18.70 0.00 23.73 0 0  W  
TTD 20.10 24.10 26.00 29.39 10 13  W   350 TTD 16.50 20.60 17.20 24.99 5 2  W  
TTD 19.50 22.20 25.30 28.19 3 2  W   352.5 TTD 18.50 21.80 20.20 26.29 3 0  W  
TTD 17.70 21.50 24.20 27.02 5 9  W   355 TTD 19.50 22.90 23.00 27.62 1 0  W  
TTD 16.60 20.50 0.00 25.90 0 0  W   357.5 TTD 20.80 24.60 22.70 29.00 1 0  W  
TTD 15.80 19.20 21.58 24.81 2 24  W   360 TTD 22.60 25.90 23.90 30.41 3 0  W  
 
2020-07-10 - Calls 2020-07-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTD 24.90 28.30 24.00 34.51 2 0  W   347.5 TTD 19.20 21.80 0.00 27.54 0 0  W  
TTD 24.20 26.20 25.56 33.29 5 7  W   350 TTD 19.50 23.30 21.60 28.82 8 15  W  
TTD 21.90 25.80 23.23 32.11 3 0  W   352.5 TTD 20.70 24.70 31.90 30.14 0 3  W  
TTD 21.10 24.70 23.90 30.96 2 1  W   355 TTD 22.30 26.00 25.50 31.49 1 3  W  
TTD 19.90 22.70 22.00 29.85 14 4  W   357.5 TTD 24.30 27.80 25.60 32.87 2 0  W  
TTD 19.10 21.60 23.43 28.76 57 3  W   360 TTD 25.30 29.00 27.00 34.28 2 0  W  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTD 27.70 29.00 28.28 36.36 87 436  S   350 TTD 23.00 25.60 25.00 31.80 95 28  S  
TTD 24.20 27.00 29.70 34.05 21 29  S   355 TTD 26.00 29.20 27.61 34.49 20 24  S  
TTD 22.10 25.20 24.38 31.86 43 120  S   360 TTD 28.00 31.20 30.40 37.30 13 22  S  
 
2020-07-24 - Calls 2020-07-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTD 29.50 34.00 27.28 40.36 0 1  W   347.5 TTD 24.00 26.30 0.00 33.20 0 0  W  
TTD 28.80 32.10 30.00 39.17 2 0  W   350 TTD 25.00 28.70 25.00 34.52 1 0  W  
TTD 27.70 31.40 0.00 38.02 0 0  W   352.5 TTD 25.70 30.00 28.00 35.86 2 0  W  
TTD 26.70 28.90 29.90 36.89 12 1  W   355 TTD 28.10 31.30 29.70 37.23 4 0  W  
TTD 25.60 28.20 23.50 35.79 10 0  W   357.5 TTD 29.40 32.60 31.10 38.63 2 0  W  
TTD 24.00 28.00 25.50 34.72 12 0  W   360 TTD 31.00 34.00 0.00 40.05 0 0  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTD 41.70 44.80 42.85 48.84 14 193  S   350 TTD 38.60 42.20 39.88 43.64 7 24  S  
TTD 39.50 42.70 45.00 46.63 15 22  S   355 TTD 41.50 45.00 42.00 46.41 3 2  S  
TTD 37.30 40.90 38.30 44.50 17 74  S   360 TTD 43.80 46.70 44.00 49.27 23 1  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.