Free Trial
→ What The Silver Boom Could Mean For You… (From Goldco Precious Metals) (Ad)tc pixel Free TTD Stock Alerts

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.
Compare

TTD Put and Call Options List

Export to Excel
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

Related Companies
Options Chain Tools

This page (NASDAQ:TTD) was last updated on 9/24/2025 by MarketBeat.com Staff
From Our Partners
Warren Buffett’s #1 AI Stock: Not Mag 7, And NOT on the Nasdaq
New Amazon Crisis Could Tank U.S. Stock Market A new panic is halting AI projects at Amazon and could split...
Altimetry | Sponsoredtc pixel
Claim Your Share of $5.39 BILLION in AI Equity Checks
The U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...
Angel Publishing | 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
Is This Nvidia’s Next Big Invention? (Picture Inside)
Nvidia gave investors a chance to make more than 150 times their money with its AI chips known as graphic proc...
InvestorPlace | Sponsoredtc pixel
Another gold high? Here’s the move Wall Street is missing …
Gold has surged past $3,600 an ounce, up 45% in the last year, but Weiss Ratings analyst Sean Brodrick says th...
Weiss Ratings | 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
Nvidia Times 1,000,000
Nvidia’s latest AI chip is a $25,000 powerhouse — with 80 billion transistors and the ability to perform 60 tr...
Paradigm Press | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel