TTD option chain

Strikes around the forward, as they were quoted at the close

Data as of 23 September 2026 (end of day)

2026-10-02(9 days)ATM 54.38%±1.09skew -1.89

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
2	7	$6.45	$6.95	—	$6.00	—	—	—	—	—
1	12	$5.45	$5.80	—	$7.00	—	—	—	—	—
2	3	$4.45	$4.80	—	$8.00	—	—	—	—	—
0	2	$4.00	$5.45	—	$8.50	—	—	—	—	—
5	1	$2.40	$3.75	—	$10.00	—	—	—	—	—
2	23	$1.52	$1.85	—	$11.00	57.99%	$0.02	$0.03	120	52
3	5	$1.16	$1.50	—	$11.50	55.80%	$0.05	$0.08	437	15
6	23	$0.85	$0.93	—	$12.00	53.75%	$0.14	$0.16	394	1,192
644	174	$0.52	$0.58	—	$12.50	54.26%	$0.31	$0.34	788	253
632	234	$0.29	$0.34	54.51%	$13.00	—	$0.58	$0.60	1,254	57
165	513	$0.16	$0.18	55.64%	$13.50	—	$0.94	$1.04	695	138
229	514	$0.08	$0.11	58.59%	$14.00	—	$1.32	$1.43	506	13
39	859	$0.05	$0.06	61.99%	$14.50	—	$1.77	$1.94	113	60
2,172	1,297	$0.03	$0.04	66.30%	$15.00	—	$2.25	$2.43	284	4
39	1,269	$0.02	$0.06	78.45%	$15.50	—	$2.67	$3.05	37	0
56	692	$0.01	$0.04	80.53%	$16.00	—	$3.20	$3.50	80	0
8	158	$0.01	$0.03	85.80%	$16.50	—	$3.70	$3.95	6	1
22	614	$0.01	$0.02	89.64%	$17.00	—	$4.20	$4.35	179	0
—	—	—	—	—	$17.50	—	$4.70	$5.00	2	2
—	—	—	—	—	$18.00	—	$5.10	$5.60	61	4
—	—	—	—	—	$18.50	—	$5.70	$5.85	5	2

Forward $12.73. The 25-delta put carries -1.89 volatility points over the 25-delta call.

2026-10-09(16 days)ATM 54.05%±1.44skew -1.91

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	1	$5.55	$5.80	—	$7.00	—	—	—	—	—
0	1	$4.45	$4.85	—	$8.00	—	—	—	—	—
0	26	$3.40	$4.75	—	$9.00	—	—	—	—	—
0	22	$2.48	$3.75	—	$10.00	—	—	—	—	—
0	10	$2.00	$3.15	—	$10.50	—	—	—	—	—
10	10	$1.69	$2.28	—	$11.00	57.92%	$0.06	$0.10	59	44
2	41	$1.28	$1.51	—	$11.50	54.28%	$0.13	$0.15	489	165
73	2	$0.97	$1.04	—	$12.00	53.72%	$0.26	$0.27	219	621
425	7	$0.67	$0.70	—	$12.50	53.79%	$0.45	$0.47	164	69
159	48	$0.44	$0.47	54.28%	$13.00	—	$0.70	$0.74	938	20
128	268	$0.28	$0.30	54.82%	$13.50	—	$1.05	$1.13	310	49
93	450	$0.17	$0.19	55.63%	$14.00	—	$1.41	$1.54	217	15
219	254	$0.10	$0.13	57.44%	$14.50	—	$1.78	$1.99	124	19
57	626	$0.07	$0.08	59.53%	$15.00	—	$2.28	$2.47	29	4
9	230	$0.04	$0.06	61.74%	$15.50	—	$2.70	$2.97	1	1
29	2,595	$0.03	$0.04	64.33%	$16.00	—	$3.15	$3.45	124	0
1	399	$0.03	$0.04	71.03%	$16.50	—	$3.70	$3.90	4	3
46	336	$0.02	$0.04	75.29%	$17.00	—	$4.15	$4.45	1	0
—	—	—	—	—	$17.50	—	$4.65	$4.95	1	0
—	—	—	—	—	$18.00	—	$5.20	$5.45	0	2
—	—	—	—	—	$19.00	—	$6.15	$6.50	0	2

Forward $12.73. The 25-delta put carries -1.91 volatility points over the 25-delta call.

2026-10-16(23 days)ATM 54.18%±1.73skew -1.15

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
2	41	$4.85	$5.45	—	$7.50	—	—	—	—	—
24	247	$2.61	$3.00	—	$10.00	57.03%	$0.01	$0.05	655	3
—	—	—	—	—	$10.50	57.61%	$0.06	$0.08	0	2
13	0	$1.77	$2.03	—	$11.00	55.02%	$0.11	$0.13	47	28
41	1	$1.38	$1.51	—	$11.50	54.30%	$0.21	$0.22	9	5
253	1	$1.08	$1.14	—	$12.00	53.43%	$0.34	$0.37	312	1,071
1,010	2,847	$0.78	$0.83	—	$12.50	53.84%	$0.54	$0.59	4,413	409
196	412	$0.56	$0.59	54.24%	$13.00	—	$0.80	$0.86	159	109
345	129	$0.37	$0.42	54.26%	$13.50	—	$1.13	$1.18	65	3
246	322	$0.26	$0.29	55.45%	$14.00	—	$1.51	$1.62	13	28
31	239	$0.17	$0.20	56.10%	$14.50	—	$1.85	$2.04	2	0
1,393	11,068	$0.13	$0.14	58.43%	$15.00	—	$2.33	$2.42	4,537	142
11	101	$0.08	$0.11	59.90%	$15.50	—	$2.79	$2.95	0	2
2	231	$0.05	$0.08	60.87%	$16.00	—	$3.25	$3.45	17	4
12	82	$0.05	$0.06	64.58%	$16.50	—	$3.65	$3.95	2	0
0	46	$0.04	$0.08	71.48%	$17.00	—	—	—	—	—
162	8,342	$0.03	$0.04	69.42%	$17.50	—	$4.70	$4.95	3,086	3
—	—	—	—	—	$18.00	—	$5.20	$5.45	0	3
—	—	—	—	—	$18.50	—	$5.20	$7.70	1	0
90	9,837	$0.02	$0.03	87.18%	$20.00	—	$7.05	$8.40	442	76
—	—	—	—	—	$22.50	—	$8.60	$11.90	556	0

Forward $12.74. The 25-delta put carries -1.15 volatility points over the 25-delta call.

2026-10-23(30 days)ATM 54.26%±1.98skew -2.60

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	1	$2.44	$4.00	—	$10.00	58.04%	$0.05	$0.07	49	10
—	—	—	—	—	$11.00	54.47%	$0.15	$0.19	96	48
—	—	—	—	—	$11.50	54.26%	$0.28	$0.29	214	217
13	5	$1.16	$1.24	—	$12.00	54.38%	$0.43	$0.47	159	61
238	16	$0.89	$0.92	—	$12.50	53.75%	$0.62	$0.69	901	62
293	30	$0.66	$0.70	54.48%	$13.00	—	$0.92	$0.94	183	64
158	62	$0.49	$0.62	58.83%	$13.50	—	$1.24	$1.26	192	77
20	101	$0.35	$0.37	55.21%	$14.00	—	$1.57	$1.79	174	124
127	101	$0.26	$0.28	56.86%	$14.50	—	$1.98	$2.20	75	0
29	457	$0.17	$0.20	56.57%	$15.00	—	$2.18	$2.65	28	10
62	167	$0.12	$0.18	59.56%	$15.50	—	$2.68	$3.20	19	0
3	177	$0.09	$0.12	59.78%	$16.00	—	$3.15	$3.55	1	0
1	86	$0.07	$0.09	61.31%	$16.50	—	$3.65	$4.00	5	0
5	235	$0.05	$0.11	66.50%	$17.00	—	$4.05	$4.65	81	2
6	15	$0.03	$0.07	64.85%	$17.50	—	$4.60	$5.10	6	0
1	34	$0.02	$0.08	69.29%	$18.00	—	$5.15	$5.60	82	10
—	—	—	—	—	$18.50	—	$5.65	$6.10	1	2
—	—	—	—	—	$20.00	—	$6.10	$9.40	1	0

Forward $12.75. The 25-delta put carries -2.60 volatility points over the 25-delta call.

2026-10-30(37 days)ATM 54.63%±2.22skew -1.33

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
—	—	—	—	—	$10.50	56.79%	$0.13	$0.17	2	3
—	—	—	—	—	$11.00	55.55%	$0.21	$0.26	75	43
—	—	—	—	—	$11.50	54.88%	$0.34	$0.38	62	9
7	32	$1.24	$1.35	—	$12.00	54.86%	$0.50	$0.57	27	245
2	11	$0.96	$1.06	—	$12.50	55.13%	$0.71	$0.81	86	17
304	107	$0.72	$0.82	54.62%	$13.00	—	$0.98	$1.08	124	124
8	358	$0.55	$0.63	55.19%	$13.50	—	$1.28	$1.43	81	0
53	197	$0.42	$0.56	58.64%	$14.00	—	$1.63	$1.78	60	25
235	288	$0.31	$0.36	56.21%	$14.50	—	$2.03	$2.16	14	40
99	177	$0.24	$0.27	57.20%	$15.00	—	$2.42	$2.66	15	0
36	88	$0.18	$0.20	57.76%	$15.50	—	$2.80	$3.05	3	1
6	73	$0.14	$0.17	59.92%	$16.00	—	$3.15	$3.60	105	0
—	—	—	—	—	$16.50	—	$3.70	$4.05	4	4
1	93	$0.09	$0.11	63.04%	$17.00	—	$4.20	$4.45	41	5
—	—	—	—	—	$17.50	—	$4.65	$5.15	6	0
22	59	$0.05	$0.08	65.67%	$18.00	—	$5.15	$5.65	27	0
—	—	—	—	—	$18.50	—	$4.80	$7.05	3	0
—	—	—	—	—	$20.00	—	$6.15	$9.30	40	0

Forward $12.75. The 25-delta put carries -1.33 volatility points over the 25-delta call.

2027-01-15(114 days)ATM 67.72%±4.88skew +0.86

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	1	$8.75	$12.30	—	$2.50	—	—	—	—	—
0	18	$7.60	$8.45	—	$5.00	—	—	—	—	—
10	431	$5.35	$5.80	—	$7.50	72.75%	$0.15	$0.18	1,871	7
13	432	$3.40	$3.60	—	$10.00	69.04%	$0.63	$0.68	2,247	92
411	3,555	$2.07	$2.11	—	$12.50	68.01%	$1.68	$1.72	3,248	730
662	6,341	$1.16	$1.21	67.62%	$15.00	—	$3.25	$3.35	6,662	556
309	9,060	$0.64	$0.70	68.17%	$17.50	—	$5.20	$5.35	13,592	650
364	9,542	$0.40	$0.43	70.68%	$20.00	—	$7.45	$7.65	8,014	235
51	6,476	$0.25	$0.28	72.80%	$22.50	—	$9.75	$10.00	5,123	12
70	7,581	$0.17	$0.20	75.60%	$25.00	—	$12.20	$12.45	5,122	14
9	5,374	$0.12	$0.14	77.69%	$27.50	—	$14.20	$15.00	1,217	0
231	19,106	$0.10	$0.11	81.11%	$30.00	—	$17.10	$17.45	48	1
162	1,406	$0.06	$0.10	83.10%	$32.50	—	$19.50	$20.05	154	0
2	3,215	$0.06	$0.09	87.33%	$35.00	—	$22.00	$22.60	514	0
—	—	—	—	—	$37.50	—	$24.20	$25.00	228	0
14	7,718	$0.05	$0.08	94.30%	$40.00	—	$26.70	$27.75	39	0
—	—	—	—	—	$42.50	—	$29.20	$30.00	250	0
—	—	—	—	—	$45.00	—	$31.80	$32.65	149	0
—	—	—	—	—	$47.50	—	$34.20	$35.20	317	0
49	13,255	$0.01	$0.06	100.27%	$50.00	—	$37.10	$37.70	82	0
—	—	—	—	—	$52.50	—	$39.00	$40.20	84	0

Forward $12.90. The 25-delta put carries +0.86 volatility points over the 25-delta call.

2027-03-19(177 days)ATM 69.18%±6.29skew -1.36

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	32	$7.60	$8.20	—	$5.00	76.87%	$0.04	$0.08	1	45
0	114	$5.55	$6.35	—	$7.50	77.19%	$0.34	$0.46	799	2
4	192	$3.90	$4.05	—	$10.00	72.01%	$1.03	$1.05	1,506	24
578	818	$2.62	$2.80	—	$12.50	70.63%	$2.10	$2.24	3,240	71
369	2,841	$1.70	$1.83	69.13%	$15.00	—	$3.70	$3.80	4,632	197
34	6,496	$1.17	$1.22	70.01%	$17.50	—	$5.60	$5.80	1,536	36
298	10,941	$0.81	$0.98	73.37%	$20.00	—	$7.70	$7.95	3,186	0
16	1,555	$0.57	$0.63	72.74%	$22.50	—	$9.90	$10.25	4,158	0
26	2,655	$0.41	$0.45	73.52%	$25.00	—	$12.35	$12.60	851	2
259	2,196	$0.25	$0.34	73.19%	$27.50	—	$14.25	$15.10	184	0
205	7,152	$0.23	$0.27	76.15%	$30.00	—	$16.70	$17.50	209	0
0	1,920	$0.14	$0.23	76.46%	$32.50	—	$17.80	$21.85	2	0
30	2,708	$0.12	$0.17	77.39%	$35.00	—	—	—	—	—
2	136	$0.10	$0.15	79.33%	$37.50	—	—	—	—	—

Forward $13.05. The 25-delta put carries -1.36 volatility points over the 25-delta call.

2027-04-16(205 days)ATM 69.81%±6.82skew -0.17

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	84	$5.65	$6.40	—	$7.50	70.50%	$0.29	$0.47	46	0
0	36	$4.00	$4.20	—	$10.00	71.00%	$1.13	$1.18	71	0
2	124	$2.76	$2.91	—	$12.50	69.59%	$2.24	$2.38	192	2
0	364	$1.91	$2.02	69.82%	$15.00	—	$3.70	$4.00	51	0
111	675	$1.30	$1.48	70.70%	$17.50	—	$5.70	$5.90	3	0
15	165	$0.89	$1.00	69.92%	$20.00	—	—	—	—	—
0	65	$0.61	$0.78	71.17%	$22.50	—	—	—	—	—
9	65	$0.49	$0.53	71.85%	$25.00	—	$12.35	$12.60	1	0

Forward $13.04. The 25-delta put carries -0.17 volatility points over the 25-delta call.

How to read this

Calls on the left, puts on the right, the strike between them — the layout every chain uses. Each block is one expiration, and the heading carries its days to expiry, the at-the-money implied volatility, and the one-standard-deviation move that volatility implies over that time.

Only the 21 strikes nearest the forward are stored, which is the part of the board that carries the volume. The shaded side is in the money: below the forward for calls, above it for puts.

Implied volatility is shown on the out-of-the-money side only. An in-the-money option is nearly all intrinsic value quoted on a wide market, so a volatility solved from it would look authoritative and mean very little. The price is still shown, because the price is real; the blank is deliberate.