Free Trial
→ U.S. Government Sparking Crypto Rally (From Crypto 101 Media) (Ad)tc pixel Free TTD Stock Alerts

Trade Desk (TTD) Options Chain & Prices

Trade Desk logo
$50.91 +1.59 (+3.23%)
As of 03:32 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

TTD Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/3/2025$41.00$0.019Put30520420
(+14)		114.15%
(+20.44%)		-0.01318620
10/3/2025$41.50$0.021Put63341
(+2)		108.76%
(+19.22%)		-0.0147346
10/3/2025$42.00$0.022Put763541804
(+17)		103.45%
(+17.87%)		-0.01660574
10/3/2025$42.50$0.025Put11 - 4089
(+0)		98.27%
(+16.41%)		-0.0189291
10/3/2025$43.00$0.028Put21 - 4742
(-18)		93.27%
(+14.96%)		-0.02190511
10/3/2025$43.50$0.032Put1393471
(-6)		88.50%
(+13.46%)		-0.02584113
10/3/2025$43.50$5.897Call55 - - 60
(+5)		88.50%
(+13.46%)		0.9741351
10/3/2025$44.00$0.037Put187181441851
(+5)		84.11%
(+12.02%)		-0.03111953
10/3/2025$44.00$5.403Call6 - 4299
(-1)		84.02%
(+11.93%)		0.9687965
10/3/2025$44.50$0.045Put3 - 11172
(-6)		79.89%
(+10.39%)		-0.0385913
10/3/2025$45.00$0.057Put5227121068
(+20)		76.16%
(+8.88%)		-0.04902221
10/3/2025$45.00$4.423Call21104473
(-27)		76.16%
(+8.88%)		0.95095911
10/3/2025$45.50$0.074Put12714105708
(+107)		72.87%
(+7.45%)		-0.06381116
10/3/2025$46.00$0.100Put1083424937
(+11)		70.03%
(+6.08%)		-0.08470138
10/3/2025$46.00$3.466Call117 - 1265
(-52)		70.03%
(+6.08%)		0.9152995
10/3/2025$46.50$0.138Put62219416
(+3)		67.67%
(+4.88%)		-0.11381917
10/3/2025$46.50$3.005Call38 - 33286
(-17)		67.67%
(+4.88%)		0.8862077
10/3/2025$47.00$0.195Put441281122
(+17)		65.79%
(+3.85%)		-0.15338231
10/3/2025$47.00$2.562Call10311811564
(-88)		65.79%
(+3.85%)		0.84669521
10/3/2025$47.50$0.276Put2001847491
(+107)		64.38%
(+3.03%)		-0.20512632
10/3/2025$47.50$2.144Call642329581
(-53)		64.38%
(+3.03%)		0.79505115
10/3/2025$48.00$0.391Put2168093964
(+327)		63.42%
(+2.41%)		-0.26951767
10/3/2025$48.00$1.761Call48098193005
(-120)		63.19%
(+2.17%)		0.7327744
10/3/2025$48.50$0.545Put782921500
(+137)		62.88%
(+1.99%)		-0.34509733
10/3/2025$48.50$1.412Call24484108880
(+78)		62.88%
(+1.99%)		0.65550366
10/3/2025$49.00$0.744Put5051911561008
(+470)		62.73%
(+1.76%)		-0.42837388
10/3/2025$49.00$1.112Call5622322482748
(+93)		62.73%
(+2.06%)		0.572574141
10/3/2025$49.50$0.992Put54227273
(+28)		62.91%
(+1.69%)		-0.51448610
10/3/2025$49.50$0.859Call1,5713398581260
(-9)		61.96%
(+0.28%)		0.486927156
10/3/2025$50.00$1.287Put4247791
(+69)		63.38%
(+2.87%)		-0.59824417
10/3/2025$50.00$0.653Call1,4135485086179
(+409)		61.36%
(-0.01%)		0.403709366
10/3/2025$51.00$2.000Put65 - 245
(-9)		65.09%
(+2.18%)		-0.7425382
10/3/2025$51.00$0.364Call7792872623855
(+587)		65.79%
(+2.52%)		0.260372205
10/3/2025$51.50$2.407Put96127
(+0)		66.29%
(+2.49%)		-0.79894
10/3/2025$51.50$0.270Call37628562667
(+105)		65.92%
(+2.33%)		0.20433380
10/3/2025$52.00$2.839Put32 - 214
(+6)		67.71%
(+2.88%)		-0.8444242
10/3/2025$52.00$0.200Call4961332192126
(+193)		67.71%
(+3.73%)		0.15901118
10/3/2025$53.00$0.113Call5711832122745
(-73)		71.19%
(+3.69%)		0.09594576
10/3/2025$54.00$4.710Put255242304
(+0)		75.46%
(+4.47%)		-0.9441339
10/3/2025$54.00$0.067Call4931711501219
(+139)		75.46%
(+4.51%)		0.05941265
10/3/2025$55.00$5.688Put7 - 5108
(+0)		80.37%
(+5.28%)		-0.9648342
10/3/2025$55.00$0.043Call3301121791970
(+153)		80.37%
(+5.28%)		0.03862685
10/3/2025$56.00$0.030Call5 - 3371
(-1)		85.69%
(+5.99%)		0.0264835
10/3/2025$57.00$0.022Call16 - 7788
(-75)		91.19%
(+6.65%)		0.0190015
10/3/2025$58.00$0.016Call23 - 101524
(+13)		96.69%
(+7.25%)		0.0141063
10/3/2025$59.00$0.013Call91 - 49
(+4)		108.20%
(+13.90%)		0.0107292
10/3/2025$60.00$10.660Put33101099
(+3)		107.26%
(+8.29%)		-0.9941646
10/3/2025$60.00$0.010Call10813283
(+5)		107.26%
(+8.35%)		0.0083119
10/3/2025$61.00$11.659Put13 - - 41
(+5)		112.28%
(+8.80%)		-0.9956951
10/3/2025$61.00$0.008Call1 - - 42
(+2)		112.28%
(+8.85%)		0.0065291
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:TTD) was last updated on 10/2/2025 by MarketBeat.com Staff
From Our Partners
Forget NVDA. Put $1,000 into this stock now
A massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...
Chaikin Analytics | Sponsoredtc pixel
Gold surges past $3,600 … but this has beat gold by 1,000x
Gold has surged past $3,600 an ounce — up 45% in the past year — but one veteran metals analyst says the real ...
Weiss Ratings | Sponsoredtc pixel
This Biotech has a clinical approach that intrigues investors
This biotech is gearing up for Phase 2 trials with a strategy to unlock multiple approvals from one study. ...
i2i Marketing Group, LLC | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Front-Run Buffett's Shocking Gold Move
A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...
Golden Portfolio | Sponsoredtc pixel
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
Trump’s new nightmare begins
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel
Trump Devises the Death of the IRS ☠️
Trump has just signed an executive order creating America's first-ever National Investment Fund — a game-chang...
Angel Publishing | Sponsoredtc pixel