TTI Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

6.03

Change

+0.28

Open

5.75

Previous

5.75

High

6.10

Low

5.74

Bid

-

Ask

-

Volume

2,720,930

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.800

Hist Vol

0.563

Opt Volume

25

Open Int

10,105

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

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TTI 261120C00004000	1.65	2.40	1.38	2.09	0	1	S	4.00	TTI 261120P00004000	0.00	2.60	0.05	0.00	0	21	S
TTI 261120C00005000	0.90	1.40	0.65	1.12	0	124	S	5.00	TTI 261120P00005000	0.05	0.25	0.15	0.02	2	1,668	S
TTI 261120C00006000	0.40	0.50	0.36	0.39	0	51	S	6.00	TTI 261120P00006000	0.30	0.55	0.45	0.28	2	7	S
TTI 261120C00007000	0.05	0.20	0.15	0.08	4	41	S	7.00	TTI 261120P00007000	0.80	1.35	1.40	0.95	0	2	S
TTI 261120C00008000	0.00	0.20	0.16	0.01	0	3	S	8.00	—	—	—	—	—	—	—	—
TTI 261120C00010000	0.00	0.15	0.05	0.00	0	50	S	10.00	TTI 261120P00010000	3.60	4.40	3.85	3.83	0	0	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TTI 261218C00004000	1.75	2.40	1.39	2.31	0	2	S	4.00	TTI 261218P00004000	0.00	2.60	0.15	0.00	0	147	S
TTI 261218C00005000	1.00	1.55	1.05	1.44	0	45	S	5.00	TTI 261218P00005000	0.05	0.40	0.49	0.06	0	120	S
TTI 261218C00006000	0.35	0.85	0.25	0.74	0	31	S	6.00	TTI 261218P00006000	0.30	0.80	0.75	0.29	0	25	S
TTI 261218C00007000	0.10	0.45	0.20	0.32	0	319	S	7.00	TTI 261218P00007000	0.90	1.45	1.73	0.79	0	1,310	S
TTI 261218C00008000	0.00	0.25	0.09	0.11	0	1,570	S	8.00	TTI 261218P00008000	1.75	2.30	1.70	1.52	0	72	S
TTI 261218C00009000	0.00	0.30	0.05	0.04	0	73	S	9.00	TTI 261218P00009000	2.75	3.40	2.35	2.37	0	8	S

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