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   0.350 0.439 87.42 0.21

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTD 2.21 2.70 2.55 0.00 161 603  Q   85 TTD 0.00 0.01 0.01 0.00 479 1080  Q  
TTD 1.17 1.71 1.54 0.00 75 353  Q   86 TTD 0.00 0.01 0.04 0.00 782 871  Q  
TTD 0.25 0.68 0.37 0.00 258 1208  Q   87 TTD 0.01 0.10 0.04 0.00 393 338  Q  
TTD 0.00 0.11 0.09 0.00 103 693  Q   87.5 TTD 0.04 0.13 0.04 0.00 194 130  Q  
TTD 0.00 0.02 0.03 0.00 475 957  Q   88 TTD 0.45 0.82 0.36 0.00 139 85  Q  
TTD 0.00 0.08 0.01 0.00 94 268  Q   88.5 TTD 0.84 1.23 0.56 0.00 84 34  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTD 2.98 3.25 3.23 3.63 112 577  W   85 TTD 0.52 0.55 0.51 1.04 114 240  W  
TTD 2.26 2.47 2.37 2.99 83 147  W   86 TTD 0.76 0.85 0.69 1.40 74 139  W  
TTD 1.65 1.74 1.82 2.42 154 273  W   87 TTD 1.16 1.23 1.11 1.83 164 144  W  
TTD 1.20 1.23 1.12 1.92 160 411  W   88 TTD 1.64 1.73 1.68 2.33 1030 132  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTD 3.70 4.90 3.86 4.74 2 109  W   85 TTD 1.05 1.16 0.99 1.65 21 104  W  
TTD 2.91 3.25 3.44 4.12 7 37  W   86 TTD 1.40 1.68 1.46 2.03 8 39  W  
TTD 2.13 2.65 2.79 3.56 8 91  W   87 TTD 1.83 2.11 2.00 2.46 1 6  W  
TTD 1.82 2.22 2.35 3.05 109 516  W   88 TTD 2.33 2.51 2.14 2.94 6 20  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TTD 4.20 4.35 4.35 5.87 61 2716  S   85 TTD 1.57 1.60 1.54 1.96 202 1293  S  
TTD 3.60 3.70 3.95 5.25 22 271  S   86 TTD 1.93 1.98 1.78 2.33 6 526  S  
TTD 3.05 3.15 3.56 4.68 14 345  S   87 TTD 2.35 2.43 2.20 2.74 31 80  S  
TTD 2.81 2.89 3.24 4.41 37 262  S   87.5 TTD 2.59 2.67 2.99 2.96 0 875  S  
TTD 2.57 2.61 2.70 4.15 29 163  S   88 TTD 2.86 2.93 2.76 3.19 2 44  S  
 
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 3.20 5.00 5.18 7.12 10 291  W   85 TTD 1.97 2.17 1.91 2.07 2 32  W  
TTD 3.15 4.40 4.58 6.49 10 114  W   86 TTD 2.35 2.69 2.56 2.41 0 38  W  
TTD 3.50 3.80 3.90 5.89 6 21  W   87 TTD 2.79 2.96 2.77 2.79 11 10  W  
TTD 2.85 3.20 3.47 5.34 71 75  W   88 TTD 3.30 3.90 3.52 3.20 0 1  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 5.10 5.50 5.94 8.51 2 7  W   85 TTD 2.33 4.05 2.35 2.03 1 26  W  
TTD 4.35 5.15 4.58 7.87 0 6  W   86 TTD 2.72 4.80 3.39 2.34 0 11  W  
TTD 2.38 4.35 4.71 7.26 7 39  W   87 TTD 3.15 4.35 3.12 2.67 3 1  W  
TTD 2.73 3.85 4.05 6.67 61 5  W   88 TTD 3.65 4.85 4.60 3.04 0 1  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 6.15 8.35 7.46 10.09 3 0  W   85 TTD 2.81 5.25 0.00 1.88 0 0  W  
TTD 5.75 7.80 0.00 9.43 0 0  W   86 TTD 3.30 7.00 0.00 2.15 0 0  W  
TTD 5.35 7.30 0.00 8.80 0 0  W   87 TTD 3.80 7.35 0.00 2.45 0 0  W  
TTD 4.80 6.80 0.00 8.19 0 0  W   88 TTD 4.65 6.65 0.00 2.77 0 0  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 8.20 8.35 8.68 11.87 5 850  S   85 TTD 5.15 5.25 5.05 1.66 4 779  S  
TTD 6.95 7.10 7.40 10.22 24 359  S   87.5 TTD 6.35 6.50 6.30 2.28 912 93  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.