Quote for TTD (TTD)

Data as of Oct 28, 2026

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

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Covered Calls

Contract	Premium	Time Value	% of Stock	Months	IVol
Nov 20 '26 12.50	1.10	1.10	9.10%	1	0.76
Dec 18 '26 12.50	1.38	1.38	11.37%	2	0.72
Jun 17 '27 12.50	2.72	2.72	22.50%	8	0.70
Mar 19 '27 12.50	2.10	2.10	17.37%	5	0.70

Straddles

Call	Put	Price	ITM
Nov 20 '26 12.50	Nov 20 '26 12.50	2.55	0.41
Dec 15 '28 12.50	Dec 15 '28 12.50	9.30	0.41
Jan 19 '29 12.50	Jan 19 '29 12.50	9.28	0.41
Dec 18 '26 12.50	Dec 18 '26 12.50	3.08	0.41

Bull Put Spreads

Short	Long	Credit	Width
Oct 16 '26 13.50	Oct 16 '26 12.00	1.20	1.50
Oct 16 '26 13.50	Oct 16 '26 11.50	1.35	2.00
Oct 16 '26 13.50	Oct 16 '26 13.00	0.48	0.50
Oct 16 '26 13.50	Oct 16 '26 12.50	0.84	1.00

Bear Call Spreads

Short	Long	Credit	Width
Oct 16 '26 11.00	Oct 16 '26 12.50	0.98	1.50
Oct 16 '26 11.00	Oct 16 '26 12.00	0.77	1.00
Oct 16 '26 11.00	Oct 16 '26 11.50	0.45	0.50
Oct 16 '26 11.50	Oct 16 '26 12.50	0.53	1.00

Bull Call Spreads

Short	Long	Debit	Width
Oct 16 '26 12.50	Oct 16 '26 12.00	-0.21	0.50
Oct 16 '26 12.00	Oct 16 '26 11.50	-0.32	0.50
Oct 16 '26 12.50	Oct 16 '26 11.50	-0.53	1.00
Oct 16 '26 11.50	Oct 16 '26 11.00	-0.45	0.50

Bear Put Spreads

Short	Long	Debit	Width
Oct 16 '26 11.50	Oct 16 '26 12.00	-0.15	0.50
Oct 16 '26 11.50	Oct 16 '26 13.00	-0.87	1.50
Oct 16 '26 11.50	Oct 16 '26 12.50	-0.51	1.00
Oct 16 '26 12.00	Oct 16 '26 13.00	-0.72	1.00

Calendar Call Spreads

Short	Long	Debit	Months
Nov 20 '26 12.50	Jan 19 '29 12.50	-3.90	26
Nov 20 '26 12.50	Dec 15 '28 12.50	-3.88	25
Nov 20 '26 12.50	Apr 16 '27 12.50	-1.00	5
Dec 18 '26 12.50	Jan 19 '29 12.50	-3.63	25

Calendar Put Spreads

Short	Long	Debit	Months
Nov 20 '26 12.50	Jan 15 '27 12.50	-0.42	2
Nov 20 '26 12.50	Apr 16 '27 12.50	-1.09	5
Nov 20 '26 12.50	Dec 18 '26 12.50	-0.25	1
Nov 20 '26 12.50	Mar 19 '27 12.50	-0.96	4