$13.78
0.060.44%
À la clôture: Sep 1, 5:00 PM EST
$13.79
0.00940.07%
Après les heures: 7:48 PM EST
The Trade Desk Inc Chaîne d'Options
TTDNASDAQ
Trade Desk Options
View Trade Desk (TTD) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.53
P/C Ratio (OI)
0.38
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price10.8Sep 01, 2026
Change
0.020.18%
Bid8.75
Ask12.05
volume34
Intrest29
Strike
3
3
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.21
volume0
Intrest16
Last Price9.8Sep 01, 2026
Change
0.11.03%
Bid7.75
Ask11.8
volume89
Intrest31
Strike
4
4
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest6
Last Price8.81Sep 01, 2026
Change
0.060.68%
Bid6.75
Ask10.8
volume59
Intrest6
Strike
5
5
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Last Price7.71Sep 01, 2026
Change
0.091.15%
Bid6.55
Ask9.8
volume13
Intrest5
Strike
6
6
Last Price0.09Aug 14, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest6
Last Price6.71Sep 01, 2026
Change
0.172.47%
Bid4.75
Ask8.85
volume7
Intrest7
Strike
7
7
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask1.68
volume2
Intrest7
Last Price6.28Sep 01, 2026
Change
0.121.88%
Bid4.55
Ask8.35
volume11
Intrest2
Strike
7.5
7.5
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest7
Last Price5.72Sep 01, 2026
Change
0.447.14%
Bid3.75
Ask7.85
volume4
Intrest3
Strike
8
8
Last Price0.05Aug 14, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest10
Last Price5.35Sep 01, 2026
Change
0.020.38%
Bid3.25
Ask7.35
volume2
Intrest5
Strike
8.5
8.5
Last Price0.02Aug 28, 2026
Change
-0%
Bid-
Ask0.91
volume0
Intrest8
Last Price4.87Sep 01, 2026
Change
0.030.61%
Bid4.6
Ask6.1
volume4
Intrest8
Strike
9
9
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.93
volume0
Intrest5
Last Price4.26Sep 01, 2026
Change
0.143.18%
Bid2.26
Ask6.35
volume3
Intrest3
Strike
9.5
9.5
Last Price0.08Aug 26, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest8
Last Price3.83Sep 01, 2026
Change
0.297.04%
Bid3.55
Ask4.9
volume7
Intrest11
Strike
10
10
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest74
Last Price3.35Sep 01, 2026
Change
0.165.02%
Bid2.12
Ask4.5
volume1
Intrest2
Strike
10.5
10.5
Last Price0.02Aug 24, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest94
Last Price2.85Sep 01, 2026
Change
0.176.34%
Bid1.99
Ask3.65
volume7
Intrest60
Strike
11
11
Last Price0.02Aug 31, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest1778
Last Price2.31Sep 01, 2026
Change
-0%
Bid1.36
Ask3.15
volume4
Intrest15
Strike
11.5
11.5
Last Price0.02Sep 01, 2026
Change
0.0250%
Bid-
Ask0.12
volume3
Intrest139
Last Price1.78Sep 01, 2026
Change
0.010.56%
Bid0.91
Ask2.54
volume28
Intrest88
Strike
12
12
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.03
volume12
Intrest966
Last Price1.16Aug 31, 2026
Change
-0%
Bid0.96
Ask1.61
volume0
Intrest210
Strike
12.5
12.5
Last Price0.01Sep 01, 2026
Change
0.0150%
Bid0.01
Ask0.03
volume75
Intrest1391
Last Price0.78Sep 01, 2026
Change
0.1523.81%
Bid0.56
Ask1.02
volume241
Intrest1069
Strike
13
13
Last Price0.06Sep 01, 2026
Change
-0%
Bid0.05
Ask0.06
volume329
Intrest2134
Last Price0.51Sep 01, 2026
Change
0.0510.87%
Bid0.4
Ask0.52
volume725
Intrest2079
Strike
13.5
13.5
Last Price0.19Sep 01, 2026
Change
0.0624%
Bid0.15
Ask0.22
volume539
Intrest1927
Last Price0.21Sep 01, 2026
Change
-0%
Bid0.2
Ask0.21
volume2588
Intrest5915
Strike
14
14
Last Price0.47Sep 01, 2026
Change
0.036%
Bid0.37
Ask0.48
volume174
Intrest703
Last Price0.08Sep 01, 2026
Change
0.0111.11%
Bid0.07
Ask0.09
volume1048
Intrest8117
Strike
14.5
14.5
Last Price1.05Sep 01, 2026
Change
0.340%
Bid0.65
Ask1.01
volume7
Intrest385
Last Price0.03Sep 01, 2026
Change
0.0240%
Bid0.02
Ask0.03
volume1116
Intrest4115
Strike
15
15
Last Price1.23Sep 01, 2026
Change
0.010.82%
Bid1.14
Ask2.05
volume72
Intrest193
Last Price0.01Sep 01, 2026
Change
0.0150%
Bid-
Ask0.04
volume224
Intrest1264
Strike
15.5
15.5
Last Price1.98Sep 01, 2026
Change
0.2111.86%
Bid1.35
Ask2.45
volume8
Intrest1841
Last Price0.01Sep 01, 2026
Change
0.0150%
Bid-
Ask0.01
volume8
Intrest1150
Strike
16
16
Last Price2.2Sep 01, 2026
Change
0.312%
Bid1.66
Ask3.2
volume1
Intrest91
Last Price0.01Sep 01, 2026
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest162
Strike
16.5
16.5
Last Price2.93Aug 28, 2026
Change
-0%
Bid1.91
Ask3.95
volume0
Intrest36
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest329
Strike
17
17
Last Price3.21Sep 01, 2026
Change
0.041.23%
Bid2.21
Ask4.4
volume2
Intrest1
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest205
Strike
17.5
17.5
Last Price3.79Sep 01, 2026
Change
-0%
Bid2.66
Ask4.25
volume20
Intrest68
Last Price0.01Sep 01, 2026
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest466
Strike
18
18
Last Price4.55Sep 01, 2026
Change
0.399.37%
Bid3.2
Ask5.35
volume1
Intrest1
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.21
volume0
Intrest460
Strike
18.5
18.5
Last Price4.93Aug 31, 2026
Change
-0%
Bid3.8
Ask5.1
volume0
Intrest1
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.51
volume15
Intrest201
Strike
19
19
Last Price5.35Sep 01, 2026
Change
0.132.49%
Bid4.1
Ask6.45
volume2
Intrest0
Last Price0.07Aug 24, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest44
Strike
19.5
19.5
Last Price5.75Sep 01, 2026
Change
-0%
Bid4.6
Ask7
volume3
Intrest1
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest416
Strike
20
20
Last Price6.53Sep 01, 2026
Change
0.487.93%
Bid5.95
Ask7.3
volume2
Intrest0
Last Price0.06Aug 24, 2026
Change
-0%
Bid-
Ask0.91
volume0
Intrest143
Strike
20.5
20.5
Last Price6.96Sep 01, 2026
Change
0.142.05%
Bid4.7
Ask8.75
volume2
Intrest0
Last Price0.02Aug 31, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest45
Strike
21
21
Last Price7.2Sep 01, 2026
Change
0.040.56%
Bid6.95
Ask8.25
volume7
Intrest0
Last Price0.09Aug 21, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest47
Strike
21.5
21.5
Last Price7.77Sep 01, 2026
Change
0.030.38%
Bid7.5
Ask9.3
volume10
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1346
Strike
22
22
Last Price8.2Sep 01, 2026
Change
0.151.86%
Bid7.1
Ask9.5
volume31
Intrest1
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest126
Strike
22.5
22.5
Last Price8.72Sep 01, 2026
Change
0.11.16%
Bid8.5
Ask9.7
volume7
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest48
Strike
23
23
Last Price9.43Sep 01, 2026
Change
0.33.29%
Bid9
Ask10.45
volume1
Intrest2
Last Price0.04Aug 21, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest115
Strike
24
24
Last Price10.27Sep 01, 2026
Change
0.151.48%
Bid8.75
Ask11.35
volume33
Intrest0
Last Price0.02Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest216
Strike
25
25
Last Price11.21Sep 01, 2026
Change
0.040.36%
Bid11
Ask12
volume59
Intrest2
Last Price0.08Aug 21, 2026
Change
-0%
Bid-
Ask0.51
volume0
Intrest31
Strike
26
26
Last Price12.32Sep 01, 2026
Change
0.272.24%
Bid10.2
Ask13.8
volume18
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest118
Strike
27
27
Last Price13.22Sep 01, 2026
Change
0.120.92%
Bid12.25
Ask13.4
volume11
Intrest0