$14.97
0.634.39%
가까이에: Sep 14, 5:00 PM EST
$14.93
-0.04-0.27%
시간외: 7:08 PM EST
Benzinga
Benzinga
Benzinga
월요일, 9월 14
The Trade Desk Inc 옵션 체인
TTDNASDAQ
Trade Desk Options
View Trade Desk (TTD) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.24
P/C Ratio (OI)
0.37
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price11.58Sep 11, 2026
Change
-0%
Bid11.3
Ask12.65
volume0
Intrest29
Strike
2.5
2.5
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price9.91Sep 14, 2026
Change
0.9110.11%
Bid8.7
Ask11.15
volume87
Intrest5
Strike
5
5
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Last Price8.45Sep 14, 2026
Change
0.455.62%
Bid8.2
Ask10.2
volume7
Intrest3
Strike
6
6
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price7.45Sep 14, 2026
Change
0.294.05%
Bid7.5
Ask9.15
volume4
Intrest17
Strike
7
7
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price6.95Sep 14, 2026
Change
1.1519.83%
Bid5.35
Ask8.75
volume3
Intrest32
Strike
7.5
7.5
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest113
Last Price6.5Sep 14, 2026
Change
-
Bid5.1
Ask8.8
volume5
Intrest0
Strike
8
8
Last Price0.09Aug 24, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price6.2Sep 14, 2026
Change
-
Bid5.5
Ask8.3
volume5
Intrest0
Strike
8.5
8.5
Last Price0.09Aug 24, 2026
Change
-0%
Bid-
Ask2.12
volume0
Intrest3
Last Price5.52Sep 14, 2026
Change
-
Bid5.55
Ask7.8
volume3
Intrest0
Strike
9
9
Last Price0.05Aug 24, 2026
Change
-0%
Bid-
Ask0.22
volume0
Intrest60
Last Price5.21Sep 14, 2026
Change
0.459.45%
Bid3.8
Ask7.25
volume5
Intrest1
Strike
9.5
9.5
Last Price0.04Aug 24, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price4.71Sep 14, 2026
Change
0.388.78%
Bid4.65
Ask5
volume48
Intrest416
Strike
10
10
Last Price0.01Sep 14, 2026
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest5358
Last Price4.29Sep 14, 2026
Change
1.3947.93%
Bid3.15
Ask6.3
volume3
Intrest2
Strike
10.5
10.5
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest8
Last Price3.73Sep 14, 2026
Change
0.4714.42%
Bid3.6
Ask4.15
volume3
Intrest346
Strike
11
11
Last Price0.01Sep 14, 2026
Change
0.0150%
Bid-
Ask0.16
volume3
Intrest74
Last Price3.22Sep 14, 2026
Change
0.216.12%
Bid2.71
Ask4.1
volume5
Intrest91
Strike
11.5
11.5
Last Price0.1Sep 14, 2026
Change
0.08400%
Bid-
Ask0.06
volume2
Intrest2561
Last Price2.7Sep 14, 2026
Change
0.3916.88%
Bid2.25
Ask3.1
volume2
Intrest48
Strike
12
12
Last Price0.03Sep 14, 2026
Change
0.0150%
Bid-
Ask0.22
volume46
Intrest646
Last Price2.4Sep 14, 2026
Change
0.526.32%
Bid2.22
Ask2.6
volume54
Intrest3775
Strike
12.5
12.5
Last Price0.02Sep 14, 2026
Change
-0%
Bid-
Ask0.02
volume91
Intrest18486
Last Price1.78Sep 14, 2026
Change
0.3524.48%
Bid1.69
Ask2.65
volume12
Intrest608
Strike
13
13
Last Price0.01Sep 14, 2026
Change
0.0583.33%
Bid0.01
Ask0.02
volume619
Intrest2604
Last Price1.5Sep 14, 2026
Change
0.5354.64%
Bid1.37
Ask1.64
volume193
Intrest1557
Strike
13.5
13.5
Last Price0.04Sep 14, 2026
Change
0.0763.64%
Bid0.03
Ask0.04
volume317
Intrest3006
Last Price0.97Sep 14, 2026
Change
0.3659.02%
Bid0.95
Ask1.14
volume253
Intrest4505
Strike
14
14
Last Price0.09Sep 14, 2026
Change
0.1765.38%
Bid0.07
Ask0.09
volume435
Intrest1077
Last Price0.7Sep 14, 2026
Change
0.37112.12%
Bid0.59
Ask0.7
volume856
Intrest3710
Strike
14.5
14.5
Last Price0.21Sep 14, 2026
Change
0.2958%
Bid0.13
Ask0.26
volume356
Intrest3238
Last Price0.37Sep 14, 2026
Change
0.2117.65%
Bid0.36
Ask0.4
volume7528
Intrest16586
Strike
15
15
Last Price0.45Sep 14, 2026
Change
0.3644.44%
Bid0.35
Ask0.48
volume194
Intrest10438
Last Price0.18Sep 14, 2026
Change
0.09100%
Bid0.18
Ask0.2
volume2623
Intrest2520
Strike
15.5
15.5
Last Price0.9Sep 14, 2026
Change
0.430.77%
Bid0.62
Ask0.82
volume18
Intrest43
Last Price0.09Sep 14, 2026
Change
0.05125%
Bid0.07
Ask0.09
volume4290
Intrest980
Strike
16
16
Last Price2.25Sep 09, 2026
Change
-0%
Bid0.57
Ask1.74
volume0
Intrest1
Last Price0.03Sep 14, 2026
Change
0.0125%
Bid0.03
Ask0.05
volume334
Intrest284
Strike
16.5
16.5
Last Price1.83Sep 14, 2026
Change
0.3817.19%
Bid1.27
Ask2.49
volume12
Intrest19
Last Price0.02Sep 14, 2026
Change
-0%
Bid0.02
Ask0.03
volume1142
Intrest475
Strike
17
17
Last Price2.81Sep 11, 2026
Change
-0%
Bid1.84
Ask2.88
volume0
Intrest45
Last Price0.02Sep 14, 2026
Change
0.01100%
Bid-
Ask0.02
volume361
Intrest4082
Strike
17.5
17.5
Last Price2.56Sep 14, 2026
Change
0.5918.73%
Bid2.5
Ask2.7
volume42
Intrest5375
Last Price0.02Sep 14, 2026
Change
0.01100%
Bid0.01
Ask0.02
volume24
Intrest1120
Strike
18
18
Last Price3.82Sep 11, 2026
Change
-0%
Bid1.22
Ask4.1
volume0
Intrest9
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest133
Strike
18.5
18.5
Last Price3.89Sep 14, 2026
Change
0.613.36%
Bid1.72
Ask4.05
volume2
Intrest5
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest72
Strike
19
19
Last Price4.3Sep 14, 2026
Change
0.7314.51%
Bid3.25
Ask4.75
volume2
Intrest2
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
19.5
19.5
Last Price4.82Sep 14, 2026
Change
-
Bid3.6
Ask5.55
volume1
Intrest0
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest7411
Strike
20
20
Last Price5.25Sep 14, 2026
Change
0.457.89%
Bid4.2
Ask5.85
volume2
Intrest857
Last Price0.02Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest38
Strike
21
21
Last Price6.11Sep 14, 2026
Change
0.243.78%
Bid5.25
Ask6.9
volume12
Intrest0
Last Price0.04Aug 24, 2026
Change
-0%
Bid-
Ask0.22
volume0
Intrest4
Strike
22
22
Last Price7.25Sep 14, 2026
Change
0.11.36%
Bid6.3
Ask8.2
volume4
Intrest0
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest7293
Strike
22.5
22.5
Last Price8.5Sep 11, 2026
Change
-0%
Bid7.3
Ask7.9
volume0
Intrest185
Last Price0.1Sep 03, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest63
Strike
23
23
Last Price8.27Sep 14, 2026
Change
0.849.22%
Bid6.8
Ask9.1
volume47
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
24
24
Last Price9.07Sep 14, 2026
Change
-
Bid7.9
Ask10.1
volume24
Intrest0
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume14
Intrest13899
Strike
25
25
Last Price10.1Sep 14, 2026
Change
1.2511.01%
Bid9
Ask11.15
volume7
Intrest78
Last Price0.01Sep 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5190
Strike
27.5
27.5
Last Price12.67Sep 14, 2026
Change
0.765.66%
Bid12.45
Ask12.9
volume2
Intrest2736
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume8
Intrest17976
Strike
30
30
Last Price14.75Sep 14, 2026
Change
1.559.51%
Bid13.8
Ask15.1
volume1
Intrest52
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2693
Strike
32.5
32.5
Last Price17.61Sep 14, 2026
Change
0.894.81%
Bid16.8
Ask18.35
volume4
Intrest185
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest10049
Strike
35
35
Last Price20.07Sep 14, 2026
Change
0.854.06%
Bid19.45
Ask20.1
volume4
Intrest34
Last Price0.01Sep 14, 2026
Change
0.0685.71%
Bid-
Ask0.3
volume1
Intrest3304
Strike
37.5
37.5
Last Price22.62Sep 14, 2026
Change
1.656.8%
Bid21.25
Ask23.75
volume3
Intrest16
Last Price0.02Sep 14, 2026
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest3350
Strike
40
40
Last Price25.97Sep 08, 2026
Change
-0%
Bid24.55
Ask25.4
volume0
Intrest103
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2603
Strike
42.5
42.5
Last Price21.29May 28, 2026
Change
-0%
Bid26.35
Ask29.45
volume0
Intrest10
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1321
Strike
45
45
Last Price27.5Jun 25, 2026
Change
-0%
Bid29.25
Ask31.25
volume0
Intrest0
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest2416
Strike
47.5
47.5
Last Price34.23Aug 12, 2026
Change
-0%
Bid31.3
Ask34.05
volume0
Intrest3
Last Price0.01Sep 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2386
Strike
50
50
Last Price36.8Aug 25, 2026
Change
-0%
Bid33.5
Ask37.15
volume0
Intrest5
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.21
volume0
Intrest308
Strike
52.5
52.5
Last Price39.24Aug 12, 2026
Change
-0%
Bid35.85
Ask39.65
volume0
Intrest3
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest3365
Strike
55
55
Last Price41.76Aug 24, 2026
Change
-0%
Bid39.35
Ask41.95
volume0
Intrest18
Last Price0.08Aug 21, 2026
Change
-0%
Bid-
Ask1.22
volume0
Intrest127
Strike
57.5
57.5
Last Price45.04Aug 20, 2026
Change
-0%
Bid41.85
Ask43.85
volume0
Intrest2
Last Price0.02Sep 10, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest11912
Strike
60
60
Last Price47.17Aug 19, 2026
Change
-0%
Bid44.3
Ask46.55
volume0
Intrest6
Last Price0.1Sep 04, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest265
Strike
62.5
62.5
Last Price50.02Aug 20, 2026
Change
-0%
Bid46.7
Ask49.65
volume0
Intrest3
Last Price0.06Aug 28, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest806
Strike
65
65
Last Price52.41Aug 20, 2026
Change
-0%
Bid49.15
Ask51.75
volume0
Intrest5
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest655
Strike
67.5
67.5
Last Price54.25Aug 27, 2026
Change
-0%
Bid51.85
Ask53.85
volume0
Intrest2
Last Price0.05Sep 10, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1392
Strike
70
70
Last Price51.76Jul 21, 2026
Change
-0%
Bid54.35
Ask56.35
volume0
Intrest5
Last Price0.07Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest216
Strike
72.5
72.5
Last Price59.88Aug 20, 2026
Change
-0%
Bid57.35
Ask58.8
volume0
Intrest8
Last Price0.04Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest806
Strike
75
75
Last Price56.83Jul 30, 2026
Change
-0%
Bid59.05
Ask61.35
volume0
Intrest6
Last Price0.02Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest195
Strike
77.5
77.5
Last Price64.55Aug 26, 2026
Change
-0%
Bid60.85
Ask63.8
volume0
Intrest8
Last Price0.05Aug 11, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest488
Strike
80
80
Last Price66.73Aug 27, 2026
Change
-0%
Bid63.45
Ask67.15
volume0
Intrest8
Last Price0.03Sep 09, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest331
Strike
82.5
82.5
Last Price69.5Aug 25, 2026
Change
-0%
Bid66.7
Ask69.05
volume0
Intrest9
Last Price0.02Sep 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest932
Strike
85
85
Last Price71.08Sep 02, 2026
Change
-0%
Bid69.15
Ask71.55
volume0
Intrest6
Last Price0.05Sep 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest151
Strike
87.5
87.5
Last Price74.1Aug 27, 2026
Change
-0%
Bid71
Ask74.65
volume0
Intrest4
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1496
Strike
90
90
Last Price76.53Aug 27, 2026
Change
-0%
Bid74.35
Ask76.35
volume0
Intrest3
Last Price0.05Sep 10, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest553
Strike
92.5
92.5
Last Price79.1Aug 28, 2026
Change
-0%
Bid76.7
Ask78.85
volume0
Intrest2
Last Price0.03Sep 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest460
Strike
95
95
Last Price-
Change
-
Bid79.35
Ask81.3
volume0
Intrest0
Last Price0.05Sep 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest97
Strike
97.5
97.5
Last Price84.11Aug 27, 2026
Change
-0%
Bid82.3
Ask84.5
volume0
Intrest0
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1757
Strike
100
100
Last Price86.75Aug 27, 2026
Change
-0%
Bid84.4
Ask86.35
volume0
Intrest3
Last Price0.07Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest323
Strike
105
105
Last Price90.75Sep 02, 2026
Change
-0%
Bid88.6
Ask92.15
volume0
Intrest1
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest469
Strike
110
110
Last Price-
Change
-
Bid94.9
Ask96.8
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest650
Strike
115
115
Last Price-
Change
-
Bid99.95
Ask101.8
volume0
Intrest0
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest223
Strike
120
120
Last Price-
Change
-
Bid104.45
Ask107
volume0
Intrest0
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest129
Strike
125
125
Last Price-
Change
-
Bid109.5
Ask112.05
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved