Free Trial

Trade Desk (TTD) Options Chain & Prices

Trade Desk logo
$46.86 +0.71 (+1.54%)
Closing price 09/23/2025 04:00 PM Eastern
Extended Trading
$47.03 +0.17 (+0.36%)
As of 04:49 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

TTD Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/26/2025$38.00$0.021Put1211072
(+69)
106.15%
(+18.25%)
-0.0132533
9/26/2025$38.00$8.914Call88 - 21
(+0)
106.15%
(+18.25%)
0.9868544
9/26/2025$39.00$0.024Put291610614
(+342)
96.68%
(+16.75%)
-0.01649220
9/26/2025$39.00$7.918Call13143870
(+0)
96.68%
(+16.75%)
0.98361754
9/26/2025$40.00$0.030Put53 - 59521
(-1732)
87.92%
(+14.76%)
-0.0216689
9/26/2025$40.00$6.924Call23586124144
(-65)
87.92%
(+14.76%)
0.97844568
9/26/2025$41.00$0.041Put1,034291254
(+939)
80.24%
(+12.41%)
-0.03080128
9/26/2025$41.00$5.936Call29245198
(-6)
80.24%
(+12.41%)
0.96931911
9/26/2025$42.00$0.063Put295541951474
(+222)
73.94%
(+9.32%)
-0.0479683
9/26/2025$42.00$4.958Call25419653
(-7)
73.94%
(+10.01%)
0.95218415
9/26/2025$43.00$0.108Put4,4651,1449251745
(+436)
69.14%
(+7.73%)
-0.080323160
9/26/2025$43.00$4.004Call27419201
(+10)
69.14%
(+7.73%)
0.91987817
9/26/2025$44.00$0.199Put1,7371701392744
(+315)
65.73%
(+5.39%)
-0.138008139
9/26/2025$44.00$3.096Call231155691381
(+156)
65.73%
(+1.74%)
0.86234969
9/26/2025$45.00$0.371Put6851692762840
(-1028)
63.57%
(+2.49%)
-0.230537190
9/26/2025$45.00$2.268Call687368831882
(+38)
63.57%
(+3.41%)
0.770165244
9/26/2025$46.00$0.669Put1,4431381311393
(+281)
62.68%
(+0.95%)
-0.358453110
9/26/2025$46.00$1.566Call1,0755413103496
(+653)
62.68%
(+0.63%)
0.642869240
9/26/2025$46.50$0.877Put1642977286
(+45)
62.70%
(+0.20%)
-0.43117145
9/26/2025$46.50$1.274Call1,2325863761146
(+309)
62.70%
(+0.20%)
0.570556263
9/26/2025$47.00$1.128Put29410568679
(+23)
61.14%
(-2.20%)
-0.50538690
9/26/2025$47.00$1.024Call2,7501,0731,1532433
(+295)
63.01%
(-0.29%)
0.496783569
9/26/2025$47.50$1.420Put462318158
(+8)
63.56%
(-0.68%)
-0.57764520
9/26/2025$47.50$0.814Call1,4043788511802
(+1152)
63.56%
(-0.68%)
0.424969280
9/26/2025$48.00$1.749Put1701696453
(-1)
64.31%
(-0.86%)
-0.64511940
9/26/2025$48.00$0.643Call4,6943,2836433057
(+1471)
64.35%
(-0.82%)
0.357912505
9/26/2025$48.50$2.112Put62438
(-10)
65.23%
(-0.91%)
-0.7058853
9/26/2025$48.50$0.504Call760403163716
(+234)
65.23%
(-0.91%)
0.297501118
9/26/2025$49.00$2.503Put34235916
(-18)
66.28%
(-0.85%)
-0.75895212
9/26/2025$49.00$0.394Call7893341081237
(+874)
66.28%
(-0.85%)
0.244716200
9/26/2025$49.50$2.918Put4 - 481
(+0)
67.47%
(-0.69%)
-0.8040962
9/26/2025$49.50$0.308Call311661421644
(+158)
68.63%
(+0.48%)
0.199781102
9/26/2025$50.00$3.353Put3416580
(-29)
68.78%
(-0.43%)
-0.84164818
9/26/2025$50.00$0.241Call4,2221,6852,0274889
(+1286)
68.78%
(-5.46%)
0.16236550
9/26/2025$51.00$4.264Put21 - 1194
(-8)
71.80%
(+0.32%)
-0.89698814
9/26/2025$51.00$0.150Call914130189885
(+493)
71.80%
(+0.32%)
0.107043120
9/26/2025$51.50$4.735Put10 - - 32
(-2)
73.50%
(+0.80%)
-0.9167283
9/26/2025$51.50$0.120Call1,6105531,023807
(+701)
73.50%
(+0.80%)
0.08730961
9/26/2025$52.00$5.213Put2116 - 127
(+25)
75.30%
(+1.33%)
-0.9323426
9/26/2025$52.00$0.097Call1,2251,0701171875
(+1079)
75.30%
(+1.33%)
0.07162997
9/26/2025$52.50$0.079Call185261172185
(+110)
77.21%
(+1.91%)
0.05917829
9/26/2025$53.00$6.184Put6 - 3347
(-1)
79.20%
(+2.50%)
-0.9546574
9/26/2025$53.00$0.066Call4934590
(+142)
79.20%
(+2.50%)
0.04927911
9/26/2025$53.50$0.055Call11 - - 48
(+25)
81.24%
(+3.09%)
0.0413532
9/26/2025$54.00$7.167Put96256
(+0)
83.33%
(+3.68%)
-0.968985
9/26/2025$54.00$0.046Call16498591118
(-212)
83.33%
(+3.68%)
0.0349744
9/26/2025$55.00$0.034Call289189691902
(+94)
87.54%
(+4.77%)
0.02551253
9/26/2025$56.00$9.149Put1919 - 8
(-20)
91.72%
(+5.73%)
-0.9848466
9/26/2025$56.00$0.025Call2362282762
(+100)
91.72%
(+5.73%)
0.01903410
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:TTD) was last updated on 9/24/2025 by MarketBeat.com Staff
From Our Partners