The Trade Desk Inc 옵션 체인

TTDNASDAQ
$14.97
0.634.39%
가까이에: Sep 14, 5:00 PM EST
$14.93
-0.04-0.27%
시간외: 7:08 PM EST

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 행사 범위
2.5127.5
2.5
127.5
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