TTD Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

12.76

Change

+0.06

Open

12.50

Previous

12.70

High

12.78

Low

12.38

Bid

-

Ask

-

Volume

13,638,521

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.679

Hist Vol

0.573

Opt Volume

27,885

Open Int

881,584

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TTD 261030C00011500	0.02	1.86	1.25	1.26	4	344	W	11.50	TTD 261030P00011500	0.01	0.07	0.03	0.00	41	660	W
TTD 261030C00012000	0.60	0.89	0.75	0.76	38	416	W	12.00	TTD 261030P00012000	0.01	0.06	0.04	0.00	1,917	3,173	W
TTD 261030C00012500	0.25	0.45	0.33	0.32	615	1,060	W	12.50	TTD 261030P00012500	0.10	0.16	0.14	0.06	250	1,406	W
TTD 261030C00013000	0.07	0.13	0.12	0.06	1,942	5,984	W	13.00	TTD 261030P00013000	0.27	0.46	0.30	0.30	45	807	W
TTD 261030C00013500	0.02	0.03	0.03	0.00	304	4,060	W	13.50	TTD 261030P00013500	0.53	0.96	0.93	0.74	8	143	W
TTD 261030C00014000	0.00	0.02	0.02	0.00	3,086	6,530	W	14.00	TTD 261030P00014000	1.18	1.66	1.21	1.24	0	72	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TTD 261106C00011500	0.97	1.71	1.28	1.33	22	67	W	11.50	TTD 261106P00011500	0.06	0.12	0.09	0.05	399	1,091	W
TTD 261106C00012000	0.68	1.19	0.74	0.92	126	356	W	12.00	TTD 261106P00012000	0.14	0.20	0.25	0.14	69	863	W
TTD 261106C00012500	0.34	0.60	0.47	0.58	104	1,218	W	12.50	TTD 261106P00012500	0.13	0.43	0.35	0.30	582	1,701	W
TTD 261106C00013000	0.20	0.35	0.34	0.34	681	869	W	13.00	TTD 261106P00013000	0.27	0.84	0.75	0.55	80	274	W
TTD 261106C00013500	0.14	0.19	0.17	0.18	197	1,600	W	13.50	TTD 261106P00013500	0.60	1.37	1.03	0.89	0	133	W
TTD 261106C00014000	0.08	0.10	0.08	0.08	607	2,216	W	14.00	TTD 261106P00014000	0.01	2.00	1.47	1.30	1	25	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TTD 261113C00011500	1.12	3.45	2.00	1.46	0	21	W	11.50	TTD 261113P00011500	0.41	0.68	0.51	0.13	3	204	W
TTD 261113C00012000	1.10	1.86	1.31	1.09	70	143	W	12.00	TTD 261113P00012000	0.50	0.83	0.80	0.25	48	460	W
TTD 261113C00012500	0.80	1.47	1.09	0.77	51	153	W	12.50	TTD 261113P00012500	0.87	1.08	0.97	0.43	119	469	W
TTD 261113C00013000	0.86	1.10	0.98	0.52	33	716	W	13.00	TTD 261113P00013000	0.96	1.37	1.24	0.68	2	83	W
TTD 261113C00013500	0.72	0.86	0.73	0.34	20	338	W	13.50	TTD 261113P00013500	1.30	1.82	1.57	0.99	2	110	W
TTD 261113C00014000	0.61	0.70	0.51	0.21	165	742	W	14.00	TTD 261113P00014000	1.50	3.45	1.90	1.35	0	101	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	11.50	TTD 261120P00011500	0.44	0.69	0.60	0.19	1	50	S
TTD 261120C00012000	0.44	1.90	1.45	1.25	2	21	S	12.00	TTD 261120P00012000	0.66	0.87	0.84	0.32	115	81	S
TTD 261120C00012500	1.16	1.47	1.20	0.94	61	4,665	S	12.50	TTD 261120P00012500	0.81	1.13	1.10	0.51	17	7,956	S
TTD 261120C00013000	0.96	1.22	1.04	0.69	148	307	S	13.00	TTD 261120P00013000	0.98	1.60	1.29	0.75	2	47	S
TTD 261120C00013500	0.68	0.98	0.81	0.49	16	230	S	13.50	TTD 261120P00013500	1.31	1.83	1.67	1.04	5	30	S
TTD 261120C00014000	0.40	1.10	0.63	0.34	12	304	S	14.00	TTD 261120P00014000	1.35	2.81	1.89	1.38	0	26	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	11.50	TTD 261127P00011500	0.50	0.73	0.66	0.23	24	138	W
TTD 261127C00012000	1.20	2.34	1.52	1.42	4	21	W	12.00	TTD 261127P00012000	0.67	0.95	0.95	0.37	4	255	W
TTD 261127C00012500	0.98	1.66	1.33	1.12	0	16	W	12.50	TTD 261127P00012500	0.82	1.18	1.10	0.55	13	150	W
TTD 261127C00013000	0.72	1.20	1.05	0.86	0	107	W	13.00	TTD 261127P00013000	1.05	1.51	1.28	0.78	0	20	W
TTD 261127C00013500	0.76	1.03	0.72	0.64	5	52	W	13.50	TTD 261127P00013500	1.13	2.02	1.73	1.06	2	1	W
TTD 261127C00014000	0.60	0.75	0.67	0.47	10	133	W	14.00	TTD 261127P00014000	1.54	3.35	1.90	1.38	0	109	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	11.50	TTD 261204P00011500	0.21	1.50	0.70	0.26	0	15	W
—	—	—	—	—	—	—	—	12.00	TTD 261204P00012000	0.68	1.00	0.82	0.40	0	12	W
TTD 261204C00012500	0.99	1.72	1.35	1.30	0	30	W	12.50	TTD 261204P00012500	0.83	1.51	1.18	0.57	3	3	W
TTD 261204C00013000	0.90	1.85	1.10	1.03	0	4	W	13.00	TTD 261204P00013000	1.18	1.74	1.37	0.79	0	18	W
TTD 261204C00013500	0.60	1.31	0.96	0.81	0	3	W	13.50	—	—	—	—	—	—	—	—
TTD 261204C00014000	0.25	1.45	0.75	0.62	4	1	W	14.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TTD 261218C00007500	4.65	5.85	5.35	5.79	0	186	S	7.50	TTD 261218P00007500	0.01	0.09	0.05	0.00	3	610	S
TTD 261218C00010000	2.83	3.55	3.10	3.53	7	979	S	10.00	TTD 261218P00010000	0.26	0.45	0.40	0.07	15	2,306	S
TTD 261218C00012500	1.37	1.73	1.48	1.70	9	2,056	S	12.50	TTD 261218P00012500	1.09	1.49	1.30	0.56	63	7,481	S
TTD 261218C00015000	0.52	0.65	0.61	0.63	192	7,227	S	15.00	TTD 261218P00015000	2.65	3.35	3.00	1.82	10	2,141	S
TTD 261218C00017500	0.23	0.27	0.23	0.19	69	3,913	S	17.50	TTD 261218P00017500	4.55	5.40	5.02	3.70	18	2,902	S
TTD 261218C00020000	0.06	0.15	0.11	0.05	53	4,163	S	20.00	TTD 261218P00020000	6.55	8.20	7.50	5.89	10	6,748	S

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