$14.91
-0.09-0.6%
Ult. Agg.: Sep 16, 9:29 AM
The Trade Desk Inc Catena di Opzioni
TTDNASDAQ
Trade Desk Options
View Trade Desk (TTD) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.30
P/C Ratio (OI)
0.37
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price12.5Sep 15, 2026
Change
-0%
Bid12.35
Ask12.55
volume0
Intrest28
Strike
2.5
2.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price9.9Sep 16, 2026
Change
0.232.27%
Bid9.85
Ask10.05
volume10
Intrest29
Strike
5
5
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Last Price8.91Sep 16, 2026
Change
0.454.81%
Bid8.8
Ask9.05
volume3
Intrest11
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price7.64Sep 16, 2026
Change
0.475.8%
Bid7.8
Ask8.05
volume2
Intrest23
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price7.22Sep 16, 2026
Change
0.425.5%
Bid7.3
Ask7.55
volume2
Intrest33
Strike
7.5
7.5
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest113
Last Price6.79Sep 16, 2026
Change
0.142.11%
Bid6.8
Ask7.05
volume3
Intrest4
Strike
8
8
Last Price0.09Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price6.15Sep 15, 2026
Change
-0%
Bid6.3
Ask6.55
volume0
Intrest4
Strike
8.5
8.5
Last Price0.09Aug 24, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest3
Last Price5.87Sep 16, 2026
Change
0.284.55%
Bid5.75
Ask6.05
volume1
Intrest6
Strike
9
9
Last Price0.05Aug 24, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest60
Last Price5.35Sep 16, 2026
Change
0.23.88%
Bid5.3
Ask5.55
volume1
Intrest6
Strike
9.5
9.5
Last Price0.04Aug 24, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest1
Last Price4.84Sep 16, 2026
Change
0.316.02%
Bid4.75
Ask5.05
volume1
Intrest404
Strike
10
10
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest5356
Last Price4.3Sep 16, 2026
Change
0.163.59%
Bid4.3
Ask4.55
volume1
Intrest7
Strike
10.5
10.5
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest8
Last Price3.74Sep 16, 2026
Change
0.184.59%
Bid3.75
Ask4.05
volume1
Intrest347
Strike
11
11
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest75
Last Price3.35Sep 16, 2026
Change
0.185.1%
Bid3.3
Ask3.55
volume1
Intrest92
Strike
11.5
11.5
Last Price0.02Sep 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest2563
Last Price2.79Sep 16, 2026
Change
0.3511.15%
Bid2.82
Ask3.05
volume1
Intrest49
Strike
12
12
Last Price0.01Sep 16, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume10
Intrest633
Last Price2.45Sep 16, 2026
Change
0.197.2%
Bid2.3
Ask2.65
volume7
Intrest3632
Strike
12.5
12.5
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.02
volume14
Intrest18486
Last Price1.94Sep 16, 2026
Change
0.167.62%
Bid1.87
Ask2.08
volume32
Intrest602
Strike
13
13
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume11
Intrest2733
Last Price1.43Sep 16, 2026
Change
0.148.92%
Bid1.38
Ask1.53
volume63
Intrest1494
Strike
13.5
13.5
Last Price0.01Sep 16, 2026
Change
0.0375%
Bid0.01
Ask0.03
volume145
Intrest2882
Last Price1Sep 16, 2026
Change
0.2318.7%
Bid0.96
Ask1.05
volume99
Intrest4468
Strike
14
14
Last Price0.04Sep 16, 2026
Change
0.0342.86%
Bid0.04
Ask0.05
volume33
Intrest1210
Last Price0.54Sep 16, 2026
Change
0.2228.95%
Bid0.56
Ask0.61
volume122
Intrest3622
Strike
14.5
14.5
Last Price0.14Sep 16, 2026
Change
0.016.67%
Bid0.11
Ask0.16
volume166
Intrest3460
Last Price0.29Sep 16, 2026
Change
0.0821.62%
Bid0.25
Ask0.29
volume592
Intrest17300
Strike
15
15
Last Price0.33Sep 16, 2026
Change
0.025.71%
Bid0.3
Ask0.36
volume281
Intrest10135
Last Price0.12Sep 16, 2026
Change
0.017.69%
Bid0.1
Ask0.12
volume366
Intrest4315
Strike
15.5
15.5
Last Price0.67Sep 16, 2026
Change
0.1631.37%
Bid0.64
Ask0.71
volume13
Intrest27
Last Price0.04Sep 16, 2026
Change
0.0450%
Bid0.04
Ask0.05
volume388
Intrest2229
Strike
16
16
Last Price1.27Sep 16, 2026
Change
0.218.69%
Bid0.99
Ask1.22
volume1
Intrest61
Last Price0.01Sep 16, 2026
Change
0.0375%
Bid0.01
Ask0.03
volume170
Intrest1372
Strike
16.5
16.5
Last Price1.52Sep 15, 2026
Change
-0%
Bid1.49
Ask1.71
volume0
Intrest26
Last Price0.01Sep 16, 2026
Change
0.0150%
Bid-
Ask0.01
volume13
Intrest1351
Strike
17
17
Last Price2.23Sep 16, 2026
Change
0.28.23%
Bid1.97
Ask2.44
volume1
Intrest45
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume146
Intrest4451
Strike
17.5
17.5
Last Price2.8Sep 16, 2026
Change
0.3614.75%
Bid2.48
Ask2.8
volume12
Intrest5320
Last Price0.02Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1148
Strike
18
18
Last Price3.04Sep 15, 2026
Change
-0%
Bid2.98
Ask3.2
volume0
Intrest8
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest133
Strike
18.5
18.5
Last Price3.63Sep 16, 2026
Change
0.236.76%
Bid3.45
Ask3.65
volume1
Intrest5
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest72
Strike
19
19
Last Price4.05Sep 16, 2026
Change
0.010.25%
Bid3.95
Ask4.1
volume1
Intrest2
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
19.5
19.5
Last Price4.49Sep 15, 2026
Change
-0%
Bid4.45
Ask4.65
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest7409
Strike
20
20
Last Price5.07Sep 16, 2026
Change
0.153.05%
Bid4.95
Ask5.15
volume14
Intrest857
Last Price0.02Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest38
Strike
21
21
Last Price6.19Sep 16, 2026
Change
0.274.56%
Bid5.95
Ask6.25
volume2
Intrest0
Last Price0.04Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Strike
22
22
Last Price7.17Sep 16, 2026
Change
0.45.91%
Bid6.95
Ask7.3
volume1
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest7292
Strike
22.5
22.5
Last Price7.27Sep 15, 2026
Change
-0%
Bid7.45
Ask7.8
volume0
Intrest185
Last Price0.1Sep 03, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest63
Strike
23
23
Last Price8.18Sep 16, 2026
Change
0.364.6%
Bid7.95
Ask8.25
volume1
Intrest1
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
24
24
Last Price8.85Sep 15, 2026
Change
-0%
Bid8.95
Ask9.2
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest13885
Strike
25
25
Last Price10.08Sep 16, 2026
Change
0.434.46%
Bid9.95
Ask10.15
volume5
Intrest78
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5190
Strike
27.5
27.5
Last Price12.68Sep 16, 2026
Change
0.534.36%
Bid12.45
Ask12.75
volume1
Intrest2734
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest17968
Strike
30
30
Last Price15.11Sep 16, 2026
Change
0.140.94%
Bid14.95
Ask15.15
volume1
Intrest49
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2693
Strike
32.5
32.5
Last Price17.61Sep 16, 2026
Change
0.311.79%
Bid17.45
Ask17.75
volume2
Intrest185
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest10049
Strike
35
35
Last Price19.85Sep 15, 2026
Change
-0%
Bid19.95
Ask20.25
volume0
Intrest34
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest3303
Strike
37.5
37.5
Last Price22.6Sep 15, 2026
Change
-0%
Bid22.4
Ask23
volume0
Intrest16
Last Price0.02Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3349
Strike
40
40
Last Price25.97Sep 08, 2026
Change
-0%
Bid24.95
Ask25.35
volume0
Intrest103
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest2603
Strike
42.5
42.5
Last Price21.29May 28, 2026
Change
-0%
Bid27.4
Ask28
volume0
Intrest10
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1321
Strike
45
45
Last Price27.5Jun 25, 2026
Change
-0%
Bid29.95
Ask30.45
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%
Bid32.4
Ask33
volume0
Intrest3
Last Price0.01Sep 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2386
Strike
50
50
Last Price36.8Aug 25, 2026
Change
-0%
Bid34.95
Ask35.3
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%
Bid37.4
Ask38
volume0
Intrest3
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3365
Strike
55
55
Last Price41.76Aug 24, 2026
Change
-0%
Bid39.95
Ask40.4
volume0
Intrest18
Last Price0.08Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest127
Strike
57.5
57.5
Last Price45.04Aug 20, 2026
Change
-0%
Bid42.4
Ask43
volume0
Intrest2
Last Price0.02Sep 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest11912
Strike
60
60
Last Price47.17Aug 19, 2026
Change
-0%
Bid44.9
Ask45.5
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%
Bid47.4
Ask48
volume0
Intrest3
Last Price0.06Aug 28, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest806
Strike
65
65
Last Price52.41Aug 20, 2026
Change
-0%
Bid49.9
Ask50.5
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%
Bid52.4
Ask53
volume0
Intrest2
Last Price0.05Sep 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1392
Strike
70
70
Last Price51.76Jul 21, 2026
Change
-0%
Bid54.95
Ask55.4
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%
Bid57.4
Ask58
volume0
Intrest8
Last Price0.04Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest806
Strike
75
75
Last Price56.83Jul 30, 2026
Change
-0%
Bid59.95
Ask60.45
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%
Bid62.4
Ask63
volume0
Intrest8
Last Price0.05Aug 11, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest488
Strike
80
80
Last Price66.73Aug 27, 2026
Change
-0%
Bid64.9
Ask65.5
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%
Bid67.4
Ask68
volume0
Intrest9
Last Price0.02Sep 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest932
Strike
85
85
Last Price71.08Sep 02, 2026
Change
-0%
Bid69.9
Ask70.6
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%
Bid72.4
Ask73
volume0
Intrest4
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1496
Strike
90
90
Last Price76.53Aug 27, 2026
Change
-0%
Bid74.9
Ask75.5
volume0
Intrest3
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest554
Strike
92.5
92.5
Last Price79.1Aug 28, 2026
Change
-0%
Bid77.4
Ask78
volume0
Intrest2
Last Price0.03Sep 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest460
Strike
95
95
Last Price-
Change
-
Bid79.9
Ask80.5
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%
Bid82.4
Ask83
volume0
Intrest0
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1757
Strike
100
100
Last Price86.75Aug 27, 2026
Change
-0%
Bid84.95
Ask85.4
volume0
Intrest3
Last Price0.07Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest323
Strike
105
105
Last Price90.75Sep 02, 2026
Change
-0%
Bid89.9
Ask90.5
volume0
Intrest1
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest469
Strike
110
110
Last Price-
Change
-
Bid94.9
Ask95.5
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest650
Strike
115
115
Last Price-
Change
-
Bid99.9
Ask100.5
volume0
Intrest0
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest223
Strike
120
120
Last Price-
Change
-
Bid104.9
Ask105.5
volume0
Intrest0
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest129
Strike
125
125
Last Price-
Change
-
Bid109.9
Ask110.5
volume0
Intrest0