Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

TTD
The Trade Desk, Inc.
stock NASDAQ

At Close
Oct 27, 2025 3:59:58 PM EDT
53.63USD+3.164%(+1.64)10,839,765
53.41Bid   54.50Ask   1.09Spread
Pre-market
Oct 27, 2025 9:28:30 AM EDT
52.60USD+1.173%(+0.61)40,128
After-hours
Oct 27, 2025 4:58:30 PM EDT
53.46USD-0.326%(-0.17)2,855,388
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 31, 2025Nov 7, 2025Nov 14, 2025Nov 21, 2025Nov 28, 2025Dec 5, 2025Dec 19, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Sep 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Oct 31, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,50626,3201,60819,116


TTD Oct 31, 2025 Exp. - Volume by Strike
Puts
Calls

TTD Oct 31, 2025 Exp. - Open Interest by Strike

Puts
Calls

TTD Oct 31, 2025 Exp. - Max Pain @ $50.00

Puts
Calls


TTD Oct 31, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
80.00 C0.04+33.33%22110-24TTD251031C00080000
75.00 C0.04+33.33%207210-24TTD251031C00075000
70.00 C0.02-33.33%1041,41610-24TTD251031C00070000
67.00 C0.18+100.00%63710-23TTD251031C00067000
66.00 C0.06-25.00%242710-24TTD251031C00066000
65.00 C0.09-10.00%4161,79110-24TTD251031C00065000
64.00 C0.07-41.67%4125710-24TTD251031C00064000
63.00 C0.12-14.29%23164510-24TTD251031C00063000
62.00 C0.12-42.86%13020110-24TTD251031C00062000
61.00 C0.16-38.46%1,1831,26410-24TTD251031C00061000
60.00 C0.23-32.35%3,2563,82810-24TTD251031C00060000
59.00 C0.24-47.83%55889410-24TTD251031C00059000
58.00 C0.35-45.31%1,5811,82310-24TTD251031C00058000
57.00 C0.56-32.53%7401,72410-24TTD251031C00057000
56.00 C0.60-53.49%1,1841,79810-24TTD251031C00056000
55.00 C0.82-44.59%2,2168,12410-24TTD251031C00055000
54.00 C1.12-43.72%2,5961,99810-24TTD251031C00054000
53.00 C1.45-44.44%27762010-24TTD251031C00053000
52.00 C1.95-38.49%2621,71110-24TTD251031C00052000
51.00 C2.45-37.02%27139210-24TTD251031C00051000
50.00 C3.05-34.83%1,2145,38210-24TTD251031C00050000
49.50 C3.55-13.41%589010-24TTD251031C00049500
49.00 C3.70-34.86%7852910-24TTD251031C00049000
48.50 C4.60-8.00%1213410-24TTD251031C00048500
48.00 C5.08-21.24%6419010-24TTD251031C00048000
47.50 C5.05+53.03%2210-24TTD251031C00047500
47.00 C5.46-25.31%3830910-24TTD251031C00047000
46.50 C6.90+56.82%32410-20TTD251031C00046500
46.00 C8.41+14.42%22,66710-24TTD251031C00046000
45.50 C00%0TTD251031C00045500
45.00 C7.20-22.16%1467410-24TTD251031C00045000
44.50 C00%0TTD251031C00044500
44.00 C8.05+4.82%715010-20TTD251031C00044000
43.50 C00%0TTD251031C00043500
43.00 C11.15+16.27%12910-21TTD251031C00043000
42.50 C00%0TTD251031C00042500
42.00 C12.25+27.60%39010-21TTD251031C00042000
41.50 C00%0TTD251031C00041500
41.00 C11.40+22.58%1110-20TTD251031C00041000
40.50 C00%0TTD251031C00040500
40.00 C14.88+12.13%1850110-24TTD251031C00040000
39.50 C00%0TTD251031C00039500
39.00 C15.27+19.95%7310-08TTD251031C00039000
38.00 C11.25+13.64%1109-29TTD251031C00038000
37.00 C00%0TTD251031C00037000
36.00 C00%0TTD251031C00036000
35.00 C18.12+12.48%1610-22TTD251031C00035000
30.00 C22.71+14.99%1110-10TTD251031C00030000
Puts
StrikePriceChangeVolOILastContract Name
80.00 P24.670%1110-24TTD251031P00080000
75.00 P00%0TTD251031P00075000
70.00 P15.52-27.31%1110-08TTD251031P00070000
67.00 P00%0TTD251031P00067000
66.00 P00%0TTD251031P00066000
65.00 P13.10+2.50%692510-24TTD251031P00065000
64.00 P00%0TTD251031P00064000
63.00 P10.950%2210-13TTD251031P00063000
62.00 P00%0TTD251031P00062000
61.00 P8.800%2110-10TTD251031P00061000
60.00 P5.78-17.43%57710-24TTD251031P00060000
59.00 P8.35+33.81%101010-14TTD251031P00059000
58.00 P4.78+10.39%195810-24TTD251031P00058000
57.00 P5.58+57.18%131910-24TTD251031P00057000
56.00 P4.41+50.51%309410-24TTD251031P00056000
55.00 P3.75+68.92%12235110-24TTD251031P00055000
54.00 P3.05+67.58%1,80196910-24TTD251031P00054000
53.00 P2.41+78.52%1,8592,04010-24TTD251031P00053000
52.00 P1.91+89.11%1,9991,66110-24TTD251031P00052000
51.00 P1.45+113.24%88182210-24TTD251031P00051000
50.00 P1.05+138.64%3,6652,45110-24TTD251031P00050000
49.50 P0.91+152.78%2,4081,10910-24TTD251031P00049500
49.00 P0.75+127.27%6,2994,61610-24TTD251031P00049000
48.50 P0.55+120.00%2,1101,03410-24TTD251031P00048500
48.00 P0.55+129.17%22338810-24TTD251031P00048000
47.50 P0.15-46.43%4316110-24TTD251031P00047500
47.00 P0.30+100.00%7130310-24TTD251031P00047000
46.50 P0.31+24.00%102410-24TTD251031P00046500
46.00 P0.25+108.33%561,08510-24TTD251031P00046000
45.50 P0.35+105.88%812510-24TTD251031P00045500
45.00 P0.20+33.33%25987310-24TTD251031P00045000
44.50 P0.170%261610-24TTD251031P00044500
44.00 P0.23+228.57%2121710-24TTD251031P00044000
43.50 P00%0TTD251031P00043500
43.00 P0.02-60.00%533110-24TTD251031P00043000
42.50 P0.250%1110-24TTD251031P00042500
42.00 P0.10+233.33%20576710-24TTD251031P00042000
41.50 P00%0TTD251031P00041500
41.00 P0.12+50.00%10412910-24TTD251031P00041000
40.50 P00%0TTD251031P00040500
40.00 P0.06+200.00%14934710-24TTD251031P00040000
39.50 P0.310%1110-23TTD251031P00039500
39.00 P0.17+54.55%110310-23TTD251031P00039000
38.00 P0.02-50.00%512410-22TTD251031P00038000
37.00 P0.01-80.00%86610-23TTD251031P00037000
36.00 P0.05-58.33%4410-06TTD251031P00036000
35.00 P0.010.00%130410-24TTD251031P00035000
30.00 P0.01-92.86%31410-17TTD251031P00030000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC