TTD Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 14.00 | 8.70 | 7.85 | 8.30 | 0.00 | 2 | 1 | 146.9% |
| 15.00 | 9.30 | 6.85 | 7.45 | 0.00 | 2 | 1 | 162.5% |
| 16.00 | 8.15 | 5.85 | 6.30 | 0.00 | 2 | 1 | 107.8% |
| 17.00 | 4.71 | 4.85 | 5.30 | 0.00 | 1 | 7 | 90.6% |
| 18.00 | 3.80 | 3.90 | 4.70 | 0.00 | 1 | 9 | 124.4% |
| 19.00 | 3.24 | 2.82 | 3.55 | 0.29 | 4 | 9 | 82.4% |
| 20.00 | 1.90 | 2.00 | 2.50 | -1.42 | 3 | 97 | 69.7% |
| 21.00 | 1.52 | 1.33 | 1.57 | 0.15 | 3 | 48 | 64.6% |
| 21.50 | 1.10 | 1.06 | 1.12 | -0.07 | 54 | 172 | 61.0% |
| 22.00 | 0.78 | 0.76 | 0.82 | -0.07 | 131 | 448 | 58.8% |
| 22.50 | 0.55 | 0.50 | 0.58 | -0.19 | 349 | 351 | 56.5% |
| 23.00 | 0.37 | 0.35 | 0.40 | -0.06 | 907 | 1,568 | 56.9% |
| 23.50 | 0.25 | 0.22 | 0.27 | -0.10 | 656 | 533 | 56.4% |
| 24.00 | 0.15 | 0.14 | 0.16 | -0.08 | 346 | 779 | 55.7% |
| 24.50 | 0.13 | 0.09 | 0.17 | -0.03 | 241 | 285 | 61.7% |
| 25.00 | 0.07 | 0.06 | 0.07 | -0.01 | 363 | 1,323 | 58.2% |
| 25.50 | 0.04 | 0.02 | 0.07 | -0.04 | 35 | 364 | 60.2% |
| 26.00 | 0.02 | 0.01 | 0.04 | -0.04 | 191 | 1,273 | 59.4% |
| 26.50 | 0.02 | 0.00 | 0.02 | -0.03 | 132 | 117 | 56.3% |
| 27.00 | 0.02 | 0.00 | 0.03 | -0.01 | 74 | 1,437 | 65.6% |
| 27.50 | 0.05 | 0.00 | 0.09 | 0.00 | 20 | 57 | 83.6% |
| 28.00 | 0.01 | 0.00 | 0.22 | -0.01 | 7 | 1,528 | 106.3% |
| 28.50 | 0.10 | 0.00 | 0.51 | 0.00 | 202 | 206 | 137.9% |
| 29.00 | 0.03 | 0.00 | 0.05 | 0.00 | 16 | 354 | 90.6% |
| 30.00 | 0.02 | 0.00 | 0.04 | 0.01 | 17 | 2,104 | 96.9% |
| 31.00 | 0.02 | 0.00 | 0.06 | 0.00 | 5 | 254 | 110.9% |
| 32.00 | 0.01 | 0.00 | 0.01 | -0.02 | 1 | 733 | 93.8% |
| 33.00 | 0.02 | 0.00 | 0.54 | 0.00 | 40 | 105 | 192.2% |
| 34.00 | 0.24 | 0.00 | 0.40 | 0.00 | 1 | 97 | 189.1% |
| 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1 | 1,142 | 115.6% |
| 36.00 | 0.40 | 0.00 | 0.18 | 0.00 | 2 | 14 | 178.1% |
| 37.00 | 0.11 | 0.00 | 0.74 | 0.00 | 1 | 3 | 247.7% |
| 38.00 | 0.07 | 0.00 | 0.02 | 0.00 | 15 | 16 | 143.8% |
| 39.00 | 0.07 | 0.00 | 0.74 | 0.00 | 0 | 6 | 265.2% |
| 40.00 | 0.11 | 0.00 | 0.04 | 0.00 | 0 | 3 | 167.2% |
| 45.00 | 0.01 | 0.00 | 0.09 | 0.00 | 5 | 10 | 215.6% |
| 49.00 | 0.05 | 0.00 | 0.01 | 0.00 | 0 | 1 | 187.5% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 14.00 | 0.04 | 0.00 | 0.65 | 0.00 | 0 | 0 | 246.9% |
| 15.00 | 0.01 | 0.00 | 0.09 | 0.00 | 20 | 24 | 139.1% |
| 16.00 | 0.06 | 0.00 | 0.24 | 0.00 | 1 | 12 | 145.3% |
| 17.00 | 0.06 | 0.00 | 0.39 | 0.00 | 19 | 11 | 139.1% |
| 18.00 | 0.07 | 0.02 | 0.09 | 0.02 | 105 | 173 | 84.4% |
| 19.00 | 0.10 | 0.05 | 0.15 | -0.04 | 15 | 244 | 76.2% |
| 20.00 | 0.18 | 0.16 | 0.20 | -0.12 | 117 | 2,276 | 67.2% |
| 21.00 | 0.39 | 0.35 | 0.40 | -0.10 | 65 | 2,405 | 62.3% |
| 21.50 | 0.57 | 0.49 | 0.56 | -0.12 | 72 | 233 | 59.8% |
| 22.00 | 0.72 | 0.70 | 0.76 | -0.16 | 89 | 757 | 58.0% |
| 22.50 | 1.00 | 0.96 | 1.01 | -0.26 | 88 | 3,786 | 56.2% |
| 23.00 | 1.32 | 1.24 | 1.44 | -0.26 | 39 | 368 | 58.2% |
| 23.50 | 1.60 | 1.42 | 1.95 | -0.26 | 3 | 51 | 55.5% |
| 24.00 | 1.95 | 1.92 | 2.27 | -0.31 | 1 | 470 | 55.1% |
| 24.50 | 2.76 | 2.10 | 2.94 | 0.00 | 20 | 41 | 52.0% |
| 25.00 | 2.78 | 2.75 | 3.40 | 0.00 | 2 | 319 | 68.8% |
| 25.50 | 3.75 | 2.92 | 3.70 | 0.00 | 3 | 2 | 93.8% |
| 26.00 | 4.44 | 3.75 | 4.50 | 0.56 | 10 | 340 | 91.4% |
| 27.00 | 5.08 | 4.55 | 5.50 | 0.75 | 1 | 349 | 86.3% |
| 27.50 | 5.60 | 5.20 | 5.65 | 0.00 | 0 | 0 | 116.4% |
| 28.00 | 5.97 | 5.55 | 6.35 | 0.70 | 85 | 341 | 50.0% |
| 28.50 | 5.85 | 6.00 | 6.70 | 0.00 | 2 | 0 | 137.3% |
| 29.00 | 7.15 | 6.50 | 7.30 | 0.15 | 2 | 0 | 158.0% |
| 30.00 | 8.20 | 7.65 | 8.15 | 0.00 | 2 | 0 | 147.3% |
| 31.00 | 9.15 | 8.50 | 10.20 | 0.79 | 2 | 1 | 189.8% |
| 32.00 | 10.05 | 9.70 | 10.20 | 0.00 | 2 | 0 | 50.0% |
| 33.00 | 10.81 | 10.00 | 12.20 | 0.00 | 4 | 0 | 168.8% |
| 34.00 | 12.05 | 10.95 | 13.20 | 0.00 | 2 | 0 | 171.9% |
| 35.00 | 11.10 | 12.00 | 14.20 | 0.00 | 0 | 0 | 186.7% |
| 36.00 | 8.92 | 12.95 | 15.20 | 0.00 | 1 | 0 | 188.7% |
| 37.00 | 9.99 | 13.80 | 16.20 | 0.00 | 0 | 0 | 168.8% |
| 44.00 | 16.85 | 21.00 | 23.20 | 0.00 | 0 | 0 | 253.9% |
| 47.00 | 24.23 | 24.00 | 26.20 | 0.00 | 2 | 0 | 272.7% |
Sign up free to access Options Chain Data
Explore TTD options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.