Free Trial

Trade Desk (TTD) Options Chain & Prices

Trade Desk logo
$53.63 -0.55 (-1.01%)
As of 10:55 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

TTD Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/5/2025$44.00$0.017Put2872166
(+60)
100.72%
(+31.90%)
-0.01002515
9/5/2025$44.00$10.271Call1 - 16
(+0)
100.72%
(+31.87%)
0.9901881
9/5/2025$45.00$0.022Put17410567241
(+6)
94.54%
(+30.06%)
-0.01338690
9/5/2025$45.00$9.297Call691845119
(-4)
94.54%
(+30.06%)
0.98682838
9/5/2025$45.50$0.024Put22 - 15
(+0)
91.05%
(+28.86%)
-0.0154322
9/5/2025$46.00$0.027Put1 - 156
(+0)
87.53%
(+27.69%)
-0.0176331
9/5/2025$46.50$7.786Call1 - 11
(+0)
83.89%
(+26.46%)
0.9801261
9/5/2025$47.00$7.310Call4 - 45
(+0)
80.29%
(+25.31%)
0.9774451
9/5/2025$47.50$0.037Put6 - 16
(+1)
76.49%
(+23.97%)
-0.0259775
9/5/2025$48.00$0.041Put30227312
(+6)
72.65%
(+22.58%)
-0.0297416
9/5/2025$48.50$0.046Put11 - 350
(+0)
68.68%
(+21.00%)
-0.0345015
9/5/2025$49.00$0.052Put82 - 597
(+0)
65.08%
(+19.65%)
-0.04010724
9/5/2025$49.50$0.060Put263235
(+11)
61.39%
(+18.04%)
-0.04814115
9/5/2025$50.00$0.072Put3561101701015
(-111)
58.15%
(+16.62%)
-0.0589986
9/5/2025$50.00$4.351Call7416171
(-15)
58.26%
(+58.26%)
0.94179913
9/5/2025$51.00$0.119Put17824644220
(+3899)
53.19%
(+14.39%)
-0.09612773
9/5/2025$51.00$3.398Call21 - 108
(-9)
53.19%
(+14.39%)
0.9043242
9/5/2025$51.50$0.165Put401156169613
(+15)
51.46%
(+13.59%)
-0.12918461
9/5/2025$51.50$2.942Call25131175
(-2)
51.51%
(+13.64%)
0.8728718
9/5/2025$52.00$0.229Put896401327480
(+24)
50.39%
(+13.22%)
-0.170736162
9/5/2025$52.00$2.491Call62292143
(-10)
50.36%
(+13.18%)
0.82816615
9/5/2025$52.50$0.324Put437217121301
(+27)
49.73%
(+13.46%)
-0.225953145
9/5/2025$52.50$2.088Call8718221385
(+121)
49.71%
(+13.05%)
0.77279823
9/5/2025$53.00$0.455Put567189262743
(+104)
49.09%
(+12.79%)
-0.292432143
9/5/2025$53.00$1.735Call543663081534
(-14)
48.74%
(+12.44%)
0.70921125
9/5/2025$53.50$0.626Put248103129543
(+384)
49.34%
(+13.30%)
-0.36767939
9/5/2025$53.50$1.392Call628277237230
(+11)
49.34%
(+13.30%)
0.631434173
9/5/2025$54.00$0.849Put583081475
(+162)
49.40%
(+13.53%)
-0.45145633
9/5/2025$54.00$1.106Call1,169660205987
(+387)
49.40%
(+13.53%)
0.551596252
9/5/2025$55.00$1.407Put188122311744
(+375)
49.78%
(+14.02%)
-0.61230334
9/5/2025$55.00$0.669Call1,5826585553347
(+879)
49.88%
(+14.07%)
0.395478377
9/5/2025$56.00$2.107Put54531119
(-9)
50.63%
(+14.54%)
-0.74744417
9/5/2025$56.00$0.377Call8353691931847
(+591)
50.65%
(+13.88%)
0.258375205
9/5/2025$56.50$2.513Put1 - - 3
(+1)
51.36%
(+14.85%)
-0.8022671
9/5/2025$56.50$0.281Call22466491014
(+73)
52.48%
(+15.89%)
0.20393270
9/5/2025$57.00$2.962Put3 - - 68
(+38)
52.36%
(+15.25%)
-0.8484033
9/5/2025$57.00$0.207Call5371581962453
(+1267)
52.36%
(+15.25%)
0.157998114
9/5/2025$57.50$3.413Put33 - 19
(+14)
53.58%
(+15.66%)
-0.8828262
9/5/2025$57.50$0.156Call5531001241276
(+894)
53.58%
(+15.66%)
0.12360856
9/5/2025$58.00$3.879Put11 - 1183
(+39)
55.04%
(+16.11%)
-0.9091754
“Fed Proof” Your Bank Account with THESE 4 Simple Steps (Ad)

Starting as soon as a few months from now, the United States government will make a sweeping change to bank accounts nationwide. It will give them unprecedented powers to control your bank account.tc pixel

Learn these 4 simple steps and protect your savings before it’s too late.
9/5/2025$58.00$0.121Call1252758842
(+239)
54.97%
(+16.04%)
0.09827468
9/5/2025$58.50$0.093Call20471146
(+12)
56.71%
(+16.61%)
0.07734212
9/5/2025$59.00$4.838Put4 - - 23
(+0)
58.58%
(+17.14%)
-0.9442
9/5/2025$59.00$0.075Call682528596
(+31)
58.50%
(+17.05%)
0.06296336
9/5/2025$60.00$5.817Put7 - - 164
(+9)
62.74%
(+18.25%)
-0.9638623
9/5/2025$60.00$0.051Call6721923973289
(+74)
62.74%
(+18.25%)
0.042418155
9/5/2025$61.00$0.037Call7611364
(+35)
67.19%
(+19.36%)
0.0303948
9/5/2025$62.00$7.778Put8 - 80
(+0)
71.58%
(+20.32%)
-0.9831152
9/5/2025$62.00$0.028Call943688433047
(-292)
71.68%
(+20.42%)
0.02262844
9/5/2025$63.00$0.022Call1 - - 535
(+169)
76.00%
(+21.34%)
0.0174241
9/5/2025$64.00$0.018Call16 - 15721
(+382)
80.32%
(+22.32%)
0.0136178
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:TTD) was last updated on 9/3/2025 by MarketBeat.com Staff
From Our Partners