The Trade Desk Inc 옵션 체인

TTDNASDAQ
$14.34
0.372.65%
가까이에: Sep 11, 5:00 PM EST
$14.33
-0.01-0.07%
시간외: Sep 11, 7:58 PM EST

Trade Desk Options

View Trade Desk (TTD) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.52

P/C Ratio (OI)

0.38

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
0.080.7%
Bid10.9
Ask11.95
volume1
Intrest30
Strike
2.5
2.5
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price9Sep 10, 2026
Change
-0%
Bid9.05
Ask9.45
volume0
Intrest5
Strike
5
5
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest4
Last Price8Sep 11, 2026
Change
0.151.91%
Bid7.05
Ask9.7
volume2
Intrest2
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price7.16Sep 11, 2026
Change
0.9812.04%
Bid7.05
Ask8.3
volume17
Intrest1
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Last Price5.8Sep 08, 2026
Change
-0%
Bid6.1
Ask7.6
volume0
Intrest32
Strike
7.5
7.5
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest113
Last Price-
Change
-
Bid5.85
Ask6.85
volume0
Intrest0
Strike
8
8
Last Price0.09Aug 24, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest2
Last Price-
Change
-
Bid5.25
Ask6.55
volume0
Intrest0
Strike
8.5
8.5
Last Price0.09Aug 24, 2026
Change
-0%
Bid-
Ask0.72
volume0
Intrest3
Last Price-
Change
-
Bid4.65
Ask6.3
volume0
Intrest0
Strike
9
9
Last Price0.05Aug 24, 2026
Change
-0%
Bid-
Ask0.31
volume0
Intrest60
Last Price4.76Sep 11, 2026
Change
0.091.86%
Bid3.6
Ask6.05
volume1
Intrest0
Strike
9.5
9.5
Last Price0.04Aug 24, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price4.33Sep 11, 2026
Change
0.389.62%
Bid3.25
Ask4.9
volume3
Intrest415
Strike
10
10
Last Price0.02Sep 11, 2026
Change
0.01100%
Bid-
Ask0.02
volume1
Intrest5358
Last Price2.9Aug 25, 2026
Change
-0%
Bid3.65
Ask4.7
volume0
Intrest2
Strike
10.5
10.5
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest8
Last Price3.26Sep 11, 2026
Change
0.092.69%
Bid3.25
Ask3.45
volume2
Intrest346
Strike
11
11
Last Price0.02Sep 09, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest74
Last Price3.43Sep 04, 2026
Change
-0%
Bid2.73
Ask3
volume0
Intrest91
Strike
11.5
11.5
Last Price0.02Sep 10, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest2561
Last Price2.31Sep 11, 2026
Change
0.2713.24%
Bid1.61
Ask2.6
volume3
Intrest47
Strike
12
12
Last Price0.02Sep 11, 2026
Change
0.0250%
Bid-
Ask0.03
volume208
Intrest441
Last Price1.9Sep 11, 2026
Change
0.3825%
Bid1.69
Ask2
volume11
Intrest3775
Strike
12.5
12.5
Last Price0.02Sep 11, 2026
Change
0.0466.67%
Bid0.02
Ask0.05
volume91
Intrest18479
Last Price1.43Sep 11, 2026
Change
0.3330%
Bid1.21
Ask1.54
volume104
Intrest607
Strike
13
13
Last Price0.06Sep 11, 2026
Change
0.0650%
Bid0.04
Ask0.05
volume408
Intrest2371
Last Price0.97Sep 11, 2026
Change
0.2636.62%
Bid0.81
Ask1.08
volume82
Intrest1600
Strike
13.5
13.5
Last Price0.11Sep 11, 2026
Change
0.1659.26%
Bid0.1
Ask0.13
volume691
Intrest3117
Last Price0.61Sep 11, 2026
Change
0.1945.24%
Bid0.56
Ask0.67
volume693
Intrest4237
Strike
14
14
Last Price0.26Sep 11, 2026
Change
0.243.48%
Bid0.23
Ask0.3
volume777
Intrest960
Last Price0.33Sep 11, 2026
Change
0.0937.5%
Bid0.34
Ask0.36
volume1214
Intrest3220
Strike
14.5
14.5
Last Price0.5Sep 11, 2026
Change
0.3239.02%
Bid0.4
Ask0.57
volume127
Intrest3253
Last Price0.17Sep 11, 2026
Change
0.0321.43%
Bid0.17
Ask0.18
volume7616
Intrest11126
Strike
15
15
Last Price0.81Sep 11, 2026
Change
0.4937.69%
Bid0.73
Ask0.93
volume59
Intrest10450
Last Price0.09Sep 11, 2026
Change
0.0112.5%
Bid0.08
Ask0.1
volume1680
Intrest1159
Strike
15.5
15.5
Last Price1.3Sep 11, 2026
Change
0.318.75%
Bid1.09
Ask1.55
volume10
Intrest37
Last Price0.04Sep 11, 2026
Change
-0%
Bid0.04
Ask0.05
volume377
Intrest885
Strike
16
16
Last Price2.25Sep 09, 2026
Change
-0%
Bid1.4
Ask2.51
volume0
Intrest1
Last Price0.04Sep 11, 2026
Change
0.0133.33%
Bid0.01
Ask0.03
volume7
Intrest277
Strike
16.5
16.5
Last Price2.21Sep 11, 2026
Change
0.4115.65%
Bid1.95
Ask3
volume37
Intrest11
Last Price0.02Sep 10, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest475
Strike
17
17
Last Price2.81Sep 11, 2026
Change
0.4614.07%
Bid2.19
Ask3.35
volume30
Intrest15
Last Price0.01Sep 11, 2026
Change
0.0150%
Bid0.01
Ask0.02
volume89
Intrest4049
Strike
17.5
17.5
Last Price3.15Sep 11, 2026
Change
0.5615.09%
Bid3.05
Ask3.4
volume33
Intrest5485
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume11
Intrest1109
Strike
18
18
Last Price3.82Sep 11, 2026
Change
0.368.61%
Bid2.92
Ask3.9
volume4
Intrest9
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume12
Intrest122
Strike
18.5
18.5
Last Price4.49Sep 11, 2026
Change
0.173.65%
Bid3.3
Ask4.85
volume1
Intrest6
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest68
Strike
19
19
Last Price5.03Sep 10, 2026
Change
-0%
Bid4.55
Ask5.25
volume0
Intrest2
Last Price0.01Sep 11, 2026
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest7409
Strike
20
20
Last Price5.7Sep 11, 2026
Change
0.254.2%
Bid4.9
Ask6.25
volume1730
Intrest857
Last Price0.02Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest38
Strike
21
21
Last Price6.35Sep 04, 2026
Change
-0%
Bid5.85
Ask7.55
volume0
Intrest0
Last Price0.04Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Strike
22
22
Last Price7.35Sep 04, 2026
Change
-0%
Bid7.05
Ask8.4
volume0
Intrest0
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.02
volume1
Intrest7293
Strike
22.5
22.5
Last Price8.5Sep 11, 2026
Change
0.050.59%
Bid7.45
Ask8.5
volume377
Intrest184
Last Price0.1Sep 03, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest63
Strike
23
23
Last Price9.11Sep 09, 2026
Change
-0%
Bid8.55
Ask9.15
volume0
Intrest0
Last Price0.01Sep 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest13899
Strike
25
25
Last Price11.35Sep 10, 2026
Change
-0%
Bid10.5
Ask11.05
volume0
Intrest78
Last Price0.01Sep 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5190
Strike
27.5
27.5
Last Price13.43Sep 11, 2026
Change
0.322.33%
Bid12.45
Ask13.6
volume4455
Intrest2736
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume19
Intrest17995
Strike
30
30
Last Price16.3Sep 10, 2026
Change
-0%
Bid15.3
Ask15.75
volume0
Intrest52
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2693
Strike
32.5
32.5
Last Price18.5Sep 11, 2026
Change
0.753.9%
Bid18
Ask18.5
volume398
Intrest185
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest10049
Strike
35
35
Last Price20.92Sep 08, 2026
Change
-0%
Bid20.55
Ask20.95
volume0
Intrest34
Last Price0.07Sep 11, 2026
Change
0.06600%
Bid-
Ask0.01
volume7
Intrest3306
Strike
37.5
37.5
Last Price24.27Aug 25, 2026
Change
-0%
Bid22.35
Ask23.65
volume0
Intrest16
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3350
Strike
40
40
Last Price25.97Sep 08, 2026
Change
-0%
Bid25.2
Ask26
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%
Bid28.05
Ask28.6
volume0
Intrest10
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume23
Intrest1328
Strike
45
45
Last Price27.5Jun 25, 2026
Change
-0%
Bid30.55
Ask31.2
volume0
Intrest0
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest2416
Strike
47.5
47.5
Last Price34.23Aug 12, 2026
Change
-0%
Bid33
Ask33.7
volume0
Intrest3
Last Price0.01Sep 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2386
Strike
50
50
Last Price36.8Aug 25, 2026
Change
-0%
Bid35.5
Ask36.15
volume0
Intrest5
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest308
Strike
52.5
52.5
Last Price39.24Aug 12, 2026
Change
-0%
Bid37.05
Ask38.7
volume0
Intrest3
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3365
Strike
55
55
Last Price41.76Aug 24, 2026
Change
-0%
Bid40.5
Ask41.15
volume0
Intrest18
Last Price0.08Aug 21, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest127
Strike
57.5
57.5
Last Price45.04Aug 20, 2026
Change
-0%
Bid42.9
Ask43.65
volume0
Intrest2
Last Price0.02Sep 10, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest11912
Strike
60
60
Last Price47.17Aug 19, 2026
Change
-0%
Bid45.5
Ask46.2
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%
Bid47.3
Ask48.9
volume0
Intrest3
Last Price0.06Aug 28, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest806
Strike
65
65
Last Price52.41Aug 20, 2026
Change
-0%
Bid50.5
Ask51.2
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%
Bid53.05
Ask53.7
volume0
Intrest2
Last Price0.05Sep 10, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1392
Strike
70
70
Last Price51.76Jul 21, 2026
Change
-0%
Bid55.5
Ask56.1
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%
Bid58.05
Ask59.05
volume0
Intrest8
Last Price0.04Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest806
Strike
75
75
Last Price56.83Jul 30, 2026
Change
-0%
Bid60.5
Ask61.25
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%
Bid63.05
Ask63.7
volume0
Intrest8
Last Price0.05Aug 11, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest488
Strike
80
80
Last Price66.73Aug 27, 2026
Change
-0%
Bid64.7
Ask66.3
volume0
Intrest8
Last Price0.03Sep 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest331
Strike
82.5
82.5
Last Price69.5Aug 25, 2026
Change
-0%
Bid67.85
Ask68.7
volume0
Intrest9
Last Price0.02Sep 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest932
Strike
85
85
Last Price71.08Sep 02, 2026
Change
-0%
Bid70.5
Ask71.2
volume0
Intrest6
Last Price0.05Sep 10, 2026
Change
-0%
Bid-
Ask0.22
volume0
Intrest151
Strike
87.5
87.5
Last Price74.1Aug 27, 2026
Change
-0%
Bid72.25
Ask74.1
volume0
Intrest4
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1496
Strike
90
90
Last Price76.53Aug 27, 2026
Change
-0%
Bid75.55
Ask76.25
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%
Bid78
Ask78.65
volume0
Intrest2
Last Price0.03Sep 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest460
Strike
95
95
Last Price-
Change
-
Bid80.5
Ask81.2
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%
Bid83
Ask83.85
volume0
Intrest0
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1757
Strike
100
100
Last Price86.75Aug 27, 2026
Change
-0%
Bid85.3
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%
Bid90.5
Ask91.15
volume0
Intrest1
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest469
Strike
110
110
Last Price-
Change
-
Bid95.05
Ask96.55
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest650
Strike
115
115
Last Price-
Change
-
Bid99.9
Ask101.15
volume0
Intrest0
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest223
Strike
120
120
Last Price-
Change
-
Bid105.5
Ask106.35
volume0
Intrest0
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest129
Strike
125
125
Last Price-
Change
-
Bid110.5
Ask111.15
volume0
Intrest0