Expensive Calls — TTD

Data as of Oct 7, 2026

DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.

Report date

Strategy

Min stock price

Max stock price

Min stock volume

Max stock volume

Min leg volume

Max leg volume

Min leg 2 volume

Max leg 2 volume

Moneyness min

Moneyness max

Expiration from

Expiration to

Sort by

Rows

One row per underlying

Stock	Stock Price	Contract	Premium	Time Value	% of Stock	ROI (If Called)	IVol	Volume
TTD	12.09	11-13 12.00	0.76	0.67	5.54%	5.91%	0.79	95
TTD	12.09	11-20 12.50	1.01	1.01	8.35%	12.82%	0.76	670
TTD	12.09	12-18 12.50	1.35	1.35	11.17%	16.39%	0.72	205
TTD	12.09	11-13 13.00	0.30	0.30	2.48%	10.26%	0.72	1
TTD	12.09	06-17 12.50	2.49	2.49	20.60%	30.21%	0.70	1
TTD	12.09	03-19 12.50	2.02	2.02	16.71%	24.13%	0.70	553
TTD	12.09	01-15 12.50	1.55	1.55	12.82%	18.60%	0.69	632
TTD	12.09	01-21 12.50	3.70	3.70	30.60%	48.99%	0.68	36
TTD	12.09	09-17 12.50	2.90	2.90	23.99%	36.02%	0.68	0
TTD	12.09	10-09 13.00	0.01	0.01	0.08%	7.62%	0.67	242
TTD	12.09	11-13 12.50	0.49	0.49	4.05%	7.76%	0.67	5
TTD	12.09	11-06 13.00	0.50	0.50	4.14%	12.17%	0.66	120
TTD	12.09	11-06 12.00	0.75	0.66	5.46%	5.82%	0.65	59
TTD	12.09	04-16 12.50	2.07	2.07	17.12%	24.75%	0.64	17
TTD	12.09	12-15 12.50	4.80	4.80	39.70%	71.47%	0.64	7
TTD	12.09	01-19 12.50	4.80	4.80	39.70%	71.47%	0.62	110
TTD	12.09	10-09 11.50	0.57	-0.02	-0.17%	-0.17%	0.58	815
TTD	12.09	11-06 12.50	0.60	0.60	4.96%	8.79%	0.57	18
TTD	12.09	11-06 11.50	0.98	0.39	3.23%	3.51%	0.55	6
TTD	12.09	10-09 12.50	0.04	0.04	0.33%	3.73%	0.52	4,721
TTD	12.09	10-23 13.00	0.19	0.19	1.57%	9.24%	0.51	370
TTD	12.09	10-23 12.00	0.51	0.42	3.47%	3.63%	0.51	131
TTD	12.09	10-30 13.00	0.26	0.26	2.15%	9.89%	0.50	695
TTD	12.09	10-23 12.50	0.31	0.31	2.56%	6.11%	0.50	69
TTD	12.09	10-30 12.00	0.61	0.52	4.30%	4.53%	0.49	22
TTD	12.09	10-16 13.00	0.08	0.08	0.66%	8.24%	0.49	503
TTD	12.09	10-09 12.00	0.20	0.11	0.91%	0.93%	0.48	1,945
TTD	12.09	10-16 11.50	0.64	0.05	0.41%	0.44%	0.47	127
TTD	12.09	10-16 12.00	0.37	0.28	2.32%	2.39%	0.47	338
TTD	12.09	10-16 12.50	0.17	0.17	1.41%	4.87%	0.47	2,124
TTD	12.09	10-30 12.50	0.20	0.20	1.65%	5.13%	0.46	120
TTD	12.09	10-30 11.50	0.74	0.15	1.24%	1.32%	0.43	7
TTD	12.09	10-23 11.50	0.63	0.04	0.33%	0.35%	0.33	58

Save settings as