Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

TTD
The Trade Desk, Inc.
stock NASDAQ

At Close
Aug 6, 2026 3:59:58 PM EDT
17.68USD-6.653%(-1.26)78,683,446
13.77Bid   13.89Ask   0.12Spread
Pre-market
Aug 6, 2026 9:29:30 AM EDT
18.59USD-1.848%(-0.35)206,891
After-hours
Aug 6, 2026 4:58:30 PM EDT
13.78USD-22.061%(-3.90)12,426,975
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,00925,5166,1778,968


TTD Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

TTD Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

TTD Aug 21, 2026 Exp. - Max Pain @ $19.00

Puts
Calls


TTD Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
32.50 C0.04+300.00%317708-03TTD260821C00032500
30.00 C0.04-42.86%231,88708-05TTD260821C00030000
28.00 C0.08-20.00%4508-05TTD260821C00028000
27.50 C0.12-7.69%112,56008-05TTD260821C00027500
27.00 C0.11-47.62%23407-29TTD260821C00027000
26.00 C0.09-55.00%43507-30TTD260821C00026000
25.00 C0.22-24.14%1173,98208-05TTD260821C00025000
24.50 C0.27-3.57%71708-05TTD260821C00024500
24.00 C0.36-10.00%5729108-05TTD260821C00024000
23.50 C0.40-16.67%42308-05TTD260821C00023500
23.00 C0.44-16.98%430408-05TTD260821C00023000
22.50 C0.54-14.29%274,27508-05TTD260821C00022500
22.00 C0.65-12.16%5248808-05TTD260821C00022000
21.50 C0.75-16.67%371,78908-05TTD260821C00021500
21.00 C0.84-20.00%3225208-05TTD260821C00021000
20.50 C1.00-18.70%3029908-05TTD260821C00020500
20.00 C1.15-17.86%1,5184,75008-05TTD260821C00020000
19.50 C1.43-4.67%34751408-05TTD260821C00019500
19.00 C1.60-13.04%4792,02708-05TTD260821C00019000
18.50 C1.80-4.26%1393808-05TTD260821C00018500
18.00 C2.10+5.00%3286908-05TTD260821C00018000
17.50 C2.41+20.50%461,05908-04TTD260821C00017500
17.00 C2.68+5.10%117708-05TTD260821C00017000
16.50 C3.05+55.61%1407-29TTD260821C00016500
16.00 C3.30+26.92%22008-03TTD260821C00016000
15.50 C3.47+8.44%367208-03TTD260821C00015500
15.00 C4.14-8.00%751208-05TTD260821C00015000
14.50 C4.57-6.16%23308-03TTD260821C00014500
14.00 C3.620%1107-24TTD260821C00014000
13.50 C5.60-3.11%2108-03TTD260821C00013500
13.00 C00%0TTD260821C00013000
12.50 C6.60+7.84%508308-05TTD260821C00012500
12.00 C7.30+6.57%6507-29TTD260821C00012000
10.00 C7.00-15.66%24207-23TTD260821C00010000
7.50 C00%0TTD260821C00007500
Puts
StrikePriceChangeVolOILastContract Name
32.50 P13.79+6.32%1208-05TTD260821P00032500
30.00 P13.10+34.36%267707-23TTD260821P00030000
28.00 P00%0TTD260821P00028000
27.50 P8.65-3.89%11408-05TTD260821P00027500
27.00 P8.11+2.79%22608-05TTD260821P00027000
26.00 P00%0TTD260821P00026000
25.00 P6.74-7.92%123008-03TTD260821P00025000
24.50 P7.65+13.33%4107-23TTD260821P00024500
24.00 P5.55-6.72%1508-03TTD260821P00024000
23.50 P6.650%2107-23TTD260821P00023500
23.00 P4.35-14.20%1508-05TTD260821P00023000
22.50 P4.48+2.99%146508-04TTD260821P00022500
22.00 P3.95-24.04%505108-04TTD260821P00022000
21.50 P3.54+0.28%13208-04TTD260821P00021500
21.00 P2.75-11.00%13308-05TTD260821P00021000
20.50 P2.80-9.09%1208-03TTD260821P00020500
20.00 P2.13-1.84%1422,50408-05TTD260821P00020000
19.50 P2.04-2.39%26727408-05TTD260821P00019500
19.00 P1.54-1.91%1601,27308-05TTD260821P00019000
18.50 P1.29-4.44%6359708-05TTD260821P00018500
18.00 P1.02+2.00%5258508-05TTD260821P00018000
17.50 P0.83-6.74%312,30008-05TTD260821P00017500
17.00 P0.68-6.85%1147708-05TTD260821P00017000
16.50 P0.540.00%2127708-05TTD260821P00016500
16.00 P0.39-7.14%2241,16508-05TTD260821P00016000
15.50 P0.31-8.82%319508-05TTD260821P00015500
15.00 P0.20-9.09%191,19008-05TTD260821P00015000
14.50 P0.190.00%11,97808-05TTD260821P00014500
14.00 P0.17+13.33%248508-05TTD260821P00014000
13.50 P0.06-25.00%104808-05TTD260821P00013500
13.00 P0.11+22.22%8814107-31TTD260821P00013000
12.50 P0.07-22.22%658308-05TTD260821P00012500
12.00 P00%0TTD260821P00012000
10.00 P0.030.00%212908-03TTD260821P00010000
7.50 P0.040%2007-09TTD260821P00007500


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 - 2026 ChartExchange LLC