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
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 Sep 4, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
752,0353712,439


TTD Sep 4, 2026 Exp. - Volume by Strike
Puts
Calls

TTD Sep 4, 2026 Exp. - Open Interest by Strike

Puts
Calls

TTD Sep 4, 2026 Exp. - Max Pain @ $19.00

Puts
Calls


TTD Sep 4, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
30.00 C00%0TTD260904C00030000
27.00 C0.250.00%12010608-04TTD260904C00027000
26.00 C0.33+32.00%3808-04TTD260904C00026000
25.00 C0.35-7.89%1210608-05TTD260904C00025000
24.00 C0.46-16.36%206008-05TTD260904C00024000
23.00 C0.69+38.00%113708-04TTD260904C00023000
22.50 C0.87+40.32%82208-04TTD260904C00022500
22.00 C0.85-4.49%111,23308-05TTD260904C00022000
21.50 C0.75-37.50%2407-30TTD260904C00021500
21.00 C1.25+4.17%104008-05TTD260904C00021000
20.50 C1.32+23.36%12108-05TTD260904C00020500
20.00 C1.51+4.14%3013008-05TTD260904C00020000
19.50 C1.59+13.57%82908-05TTD260904C00019500
19.00 C1.88-1.57%2815508-05TTD260904C00019000
18.50 C1.83+19.61%124308-03TTD260904C00018500
18.00 C2.27-3.40%264108-05TTD260904C00018000
17.50 C00%0TTD260904C00017500
17.00 C3.10+19.23%163208-04TTD260904C00017000
16.50 C3.40+39.92%2107-28TTD260904C00016500
16.00 C00%0TTD260904C00016000
15.50 C3.850%353508-05TTD260904C00015500
15.00 C00%0TTD260904C00015000
14.50 C00%0TTD260904C00014500
14.00 C5.57+46.19%8307-29TTD260904C00014000
13.50 C5.920%14207-29TTD260904C00013500
13.00 C00%0TTD260904C00013000
12.50 C00%0TTD260904C00012500
12.00 C00%0TTD260904C00012000
11.00 C8.100%2208-03TTD260904C00011000
Puts
StrikePriceChangeVolOILastContract Name
30.00 P00%0TTD260904P00030000
27.00 P00%0TTD260904P00027000
26.00 P00%0TTD260904P00026000
25.00 P6.700%1108-03TTD260904P00025000
24.00 P00%0TTD260904P00024000
23.00 P00%0TTD260904P00023000
22.50 P00%0TTD260904P00022500
22.00 P4.05-11.96%120408-03TTD260904P00022000
21.50 P3.55-11.25%1508-04TTD260904P00021500
21.00 P00%0TTD260904P00021000
20.50 P2.70-15.63%2508-05TTD260904P00020500
20.00 P2.38-25.63%1207-29TTD260904P00020000
19.50 P2.53-11.54%12208-04TTD260904P00019500
19.00 P1.79+1.13%447408-05TTD260904P00019000
18.50 P1.63-4.68%31308-05TTD260904P00018500
18.00 P1.20-10.45%184508-05TTD260904P00018000
17.50 P1.08+2.86%23508-05TTD260904P00017500
17.00 P0.85-16.67%8811108-05TTD260904P00017000
16.50 P0.700.00%65108-05TTD260904P00016500
16.00 P0.56-6.67%114608-05TTD260904P00016000
15.50 P0.48+20.00%71,93908-05TTD260904P00015500
15.00 P0.23-25.81%211208-05TTD260904P00015000
14.50 P0.38+5.56%44607-31TTD260904P00014500
14.00 P0.31+34.78%84207-31TTD260904P00014000
13.50 P0.28-22.22%194607-27TTD260904P00013500
13.00 P00%0TTD260904P00013000
12.50 P0.300%101007-23TTD260904P00012500
12.00 P00%0TTD260904P00012000
11.00 P0.050%1108-04TTD260904P00011000


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