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   0.506 0.631 201.49 5.65

 
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 6.30 7.80 7.30 0.00 175 163  S   195 TTD 0.50 0.75 0.62 0.00 362 605  S  
TTD 4.90 5.30 6.00 0.00 247 486  S   197.5 TTD 0.95 1.25 1.00 0.00 177 325  S  
TTD 3.20 3.60 3.44 0.00 662 838  S   200 TTD 1.70 2.10 1.90 0.00 452 751  S  
TTD 1.95 2.30 2.05 0.00 789 339  S   202.5 TTD 2.90 3.30 3.15 0.00 54 92  S  
TTD 1.10 1.30 1.17 0.00 703 660  S   205 TTD 4.50 5.00 3.99 0.00 20 436  S  
TTD 0.60 0.80 0.70 0.00 264 425  S   207.5 TTD 6.00 7.40 5.60 0.00 13 129  S  
 
2019-10-25 - Calls 2019-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTD 9.20 9.60 9.40 10.72 26 72  W   195 TTD 2.65 2.95 2.70 4.09 48 237  W  
TTD 7.50 8.00 8.40 9.21 39 98  W   197.5 TTD 3.50 3.80 4.41 5.08 121 161  W  
TTD 6.10 6.50 6.17 7.84 125 230  W   200 TTD 4.60 4.90 4.82 6.21 158 202  W  
TTD 4.90 5.30 5.00 6.61 73 140  W   202.5 TTD 5.70 6.10 5.60 7.48 51 30  W  
TTD 3.80 4.20 3.90 5.52 123 265  W   205 TTD 7.20 7.60 6.70 8.89 10 70  W  
TTD 3.00 3.30 3.08 4.57 97 203  W   207.5 TTD 8.80 9.20 14.50 10.44 6 22  W  
 
2019-11-01 - Calls 2019-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTD 11.00 11.50 11.81 13.67 13 527  W   195 TTD 4.30 4.70 4.70 6.64 63 112  W  
TTD 9.50 10.00 9.10 12.25 33 23  W   197.5 TTD 5.30 5.70 6.50 7.71 34 53  W  
TTD 8.20 8.50 8.20 10.93 102 259  W   200 TTD 6.40 6.90 6.30 8.89 100 37  W  
TTD 6.80 7.30 7.60 9.72 19 20  W   202.5 TTD 7.60 8.10 7.10 10.16 64 60  W  
TTD 5.70 6.20 6.19 8.60 17 137  W   205 TTD 9.00 9.50 10.20 11.54 59 65  W  
TTD 4.70 5.20 4.80 7.58 12 653  W   207.5 TTD 10.50 11.00 13.40 13.01 1 54  W  
 
2019-11-08 - Calls 2019-11-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTD 17.50 18.10 16.35 16.17 1 62  W   195 TTD 10.80 11.30 12.00 8.46 3 108  W  
TTD 16.10 16.70 13.72 14.79 0 15  W   197.5 TTD 11.90 12.40 13.63 9.56 20 35  W  
TTD 14.90 15.50 15.70 13.49 5 39  W   200 TTD 13.10 13.60 13.98 10.75 30 97  W  
TTD 13.60 14.20 12.80 12.28 0 13  W   202.5 TTD 14.40 14.90 19.00 12.02 1 13  W  
TTD 12.40 13.10 13.30 11.14 6 40  W   205 TTD 15.70 16.30 18.13 13.37 1 30  W  
TTD 11.40 12.00 10.33 10.08 2 15  W   207.5 TTD 17.10 17.70 13.00 14.79 0 3  W  
 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTD 18.40 19.10 18.80 18.49 31 121  S   195 TTD 11.50 12.30 11.55 9.83 31 80  S  
TTD 15.50 16.60 16.58 15.84 99 581  S   200 TTD 13.80 14.70 14.00 12.12 26 496  S  
TTD 13.30 14.70 14.00 13.47 24 191  S   205 TTD 16.50 17.30 16.40 14.70 4 158  S  
 
2019-11-22 - Calls 2019-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTD 19.20 21.40 19.30 20.73 0 16  W   195 TTD 12.50 13.50 12.00 10.86 0 10  W  
TTD 18.10 18.90 18.20 19.38 2 10  W   197.5 TTD 13.20 14.60 0.00 11.97 0 0  W  
TTD 16.70 17.70 17.30 18.09 0 26  W   200 TTD 14.90 15.80 16.81 13.14 22 18  W  
TTD 15.50 16.90 16.50 16.86 11 5  W   202.5 TTD 16.10 17.10 15.90 14.37 1 0  W  
TTD 14.00 15.30 14.40 15.70 4 43  W   205 TTD 17.40 18.40 25.59 15.66 0 6  W  
TTD 13.20 14.10 10.40 14.60 0 0  W   207.5 TTD 18.40 20.10 0.00 17.01 0 0  W  
 
2019-11-29 - Calls 2019-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTD 20.10 21.20 19.85 22.96 1 2  W   195 TTD 12.80 14.50 16.50 11.63 0 82  W  
TTD 18.80 19.80 19.80 21.61 1 0  W   197.5 TTD 14.50 15.20 15.97 12.71 0 2  W  
TTD 17.50 18.60 18.07 20.32 10 7  W   200 TTD 15.60 16.60 15.96 13.86 1 12  W  
TTD 16.20 18.10 17.21 19.09 1 13  W   202.5 TTD 16.20 17.90 16.85 15.06 1 2  W  
TTD 14.80 16.60 15.80 17.91 3 0  W   205 TTD 18.10 19.30 18.00 16.32 1 0  W  
TTD 14.00 15.60 13.80 16.78 10 1  W   207.5 TTD 19.40 20.60 16.50 17.64 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 25.70 26.90 27.00 40.17 34 171  S   195 TTD 18.70 19.40 18.60 11.96 7 76  S  
TTD 23.30 24.30 24.40 37.46 44 918  S   200 TTD 21.10 21.80 20.95 13.69 10 237  S  
TTD 20.90 21.90 22.15 34.88 4 230  S   205 TTD 23.70 24.40 23.80 15.56 1 33  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.