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
Sep 18, 2026 3:59:58 PM EDT
13.92USD-2.384%(-0.34)149,238,264
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 18, 2026 9:29:30 AM EDT
14.52USD+1.823%(+0.26)60,710
After-hours
Sep 18, 2026 4:58:30 PM EDT
13.97USD+0.359%(+0.05)34,318,515
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,197154,89624,69532,760


TTD Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

TTD Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

TTD Sep 18, 2026 Exp. - Max Pain @ $15.00

Puts
Calls


TTD Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
130.00 C0.01-80.00%105,22709-15TTD260918C00130000
125.00 C0.010.00%4612908-13TTD260918C00125000
120.00 C0.01-80.00%222308-14TTD260918C00120000
115.00 C0.010.00%265008-21TTD260918C00115000
110.00 C0.010.00%146908-26TTD260918C00110000
105.00 C0.07+600.00%232308-21TTD260918C00105000
100.00 C0.010.00%21,75708-31TTD260918C00100000
97.50 C0.05-28.57%19709-10TTD260918C00097500
95.00 C0.03+200.00%146009-10TTD260918C00095000
92.50 C0.01-80.00%155409-15TTD260918C00092500
90.00 C0.010.00%11,49608-27TTD260918C00090000
87.50 C0.05+400.00%115109-10TTD260918C00087500
85.00 C0.02+100.00%193209-09TTD260918C00085000
82.50 C0.03+200.00%133109-09TTD260918C00082500
80.00 C0.05-44.44%448808-11TTD260918C00080000
77.50 C0.02+100.00%419508-17TTD260918C00077500
75.00 C0.04+100.00%480609-02TTD260918C00075000
72.50 C0.07+40.00%521608-21TTD260918C00072500
70.00 C0.01-80.00%1771,21709-17TTD260918C00070000
67.50 C0.010.00%865508-21TTD260918C00067500
65.00 C0.06-14.29%180608-28TTD260918C00065000
62.50 C0.10+400.00%126509-04TTD260918C00062500
60.00 C0.02+100.00%111,91209-10TTD260918C00060000
57.50 C0.08+700.00%112708-21TTD260918C00057500
55.00 C0.010.00%153,36509-02TTD260918C00055000
52.50 C0.01-66.67%130808-24TTD260918C00052500
50.00 C0.010.00%202,38609-10TTD260918C00050000
47.50 C0.01-88.89%32,41609-08TTD260918C00047500
45.00 C0.010.00%11,32009-16TTD260918C00045000
42.50 C0.010.00%12,60309-16TTD260918C00042500
40.00 C0.01-50.00%13,34809-17TTD260918C00040000
37.50 C0.05+400.00%23,30309-17TTD260918C00037500
35.00 C0.010.00%110,04909-09TTD260918C00035000
32.50 C0.010.00%92,69309-03TTD260918C00032500
30.00 C0.010.00%117,96509-17TTD260918C00030000
27.50 C0.010.00%15,19009-15TTD260918C00027500
25.00 C0.010.00%613,88109-17TTD260918C00025000
24.00 C00%0TTD260918C00024000
23.00 C0.10+400.00%236309-03TTD260918C00023000
22.50 C0.010.00%47,29209-17TTD260918C00022500
22.00 C0.040%4408-24TTD260918C00022000
21.00 C0.020%383808-24TTD260918C00021000
20.00 C0.010.00%17,40809-17TTD260918C00020000
19.50 C00%0TTD260918C00019500
19.00 C0.010.00%27009-17TTD260918C00019000
18.50 C0.010.00%113309-14TTD260918C00018500
18.00 C0.01-50.00%31,14609-17TTD260918C00018000
17.50 C0.010.00%24,47809-17TTD260918C00017500
17.00 C0.010.00%241,46609-17TTD260918C00017000
16.50 C0.01-50.00%1561,40209-17TTD260918C00016500
16.00 C0.01-50.00%3762,49409-17TTD260918C00016000
15.50 C0.01-83.33%7264,31509-17TTD260918C00015500
15.00 C0.02-83.33%2,95017,52809-17TTD260918C00015000
14.50 C0.09-70.00%1,5074,42809-17TTD260918C00014500
14.00 C0.33-46.77%2944,31809-17TTD260918C00014000
13.50 C0.77-45.00%3131,17809-17TTD260918C00013500
13.00 C2.100.00%3457109-16TTD260918C00013000
12.50 C1.80-12.62%93,62609-17TTD260918C00012500
12.00 C2.52-13.99%25209-17TTD260918C00012000
11.50 C3.02-9.85%29309-17TTD260918C00011500
11.00 C3.34-10.70%3014909-17TTD260918C00011000
10.50 C3.83-10.93%31009-17TTD260918C00010500
10.00 C4.31-9.64%340809-17TTD260918C00010000
9.50 C4.75-10.88%51009-17TTD260918C00009500
9.00 C5.18-12.50%111509-17TTD260918C00009000
8.50 C5.90-7.52%372309-17TTD260918C00008500
8.00 C6.30-7.22%302609-17TTD260918C00008000
7.50 C6.94-6.97%13609-17TTD260918C00007500
7.00 C7.30-6.17%123309-17TTD260918C00007000
6.00 C8.35-6.81%151309-17TTD260918C00006000
5.00 C9.35-3.01%82609-17TTD260918C00005000
2.50 C12.50+7.94%32809-15TTD260918C00002500
Puts
StrikePriceChangeVolOILastContract Name
130.00 P79.590%1008-14TTD260918P00130000
125.00 P00%0TTD260918P00125000
120.00 P73.55+9.94%2111-06TTD260918P00120000
115.00 P69.75+10.12%1109-22TTD260918P00115000
110.00 P68.17+13.05%51211-14TTD260918P00110000
105.00 P90.75-0.77%1109-02TTD260918P00105000
100.00 P86.75+6.27%1308-27TTD260918P00100000
97.50 P84.11-0.59%1008-27TTD260918P00097500
95.00 P58.07+4.44%26212-12TTD260918P00095000
92.50 P79.10+5.58%1208-28TTD260918P00092500
90.00 P76.53+2.14%1308-27TTD260918P00090000
87.50 P74.10+6.90%1408-27TTD260918P00087500
85.00 P71.08-0.75%1609-02TTD260918P00085000
82.50 P69.50-0.61%1908-25TTD260918P00082500
80.00 P66.73-0.40%1808-27TTD260918P00080000
77.50 P64.55+0.06%1808-26TTD260918P00077500
75.00 P56.83+0.09%1607-30TTD260918P00075000
72.50 P59.88+10.52%1808-20TTD260918P00072500
70.00 P51.76+0.06%3507-21TTD260918P00070000
67.50 P54.25-1.00%1208-27TTD260918P00067500
65.00 P52.41+10.92%2508-20TTD260918P00065000
62.50 P50.02+15.84%3308-20TTD260918P00062500
60.00 P47.17+14.55%2608-19TTD260918P00060000
57.50 P45.04+0.78%5208-20TTD260918P00057500
55.00 P41.76+11.36%21808-24TTD260918P00055000
52.50 P39.24+14.77%3308-12TTD260918P00052500
50.00 P36.80+16.35%1508-25TTD260918P00050000
47.50 P34.23+16.87%3308-12TTD260918P00047500
45.00 P27.50+0.84%650006-25TTD260918P00045000
42.50 P21.29-4.27%11,52805-28TTD260918P00042500
40.00 P25.97+25.40%210309-08TTD260918P00040000
37.50 P22.87+0.84%11609-17TTD260918P00037500
35.00 P20.50+3.27%201409-17TTD260918P00035000
32.50 P17.84+3.12%318509-16TTD260918P00032500
30.00 P15.11+0.94%15009-16TTD260918P00030000
27.50 P13.30+4.89%1,5492,73309-17TTD260918P00027500
25.00 P10.68+5.95%117709-17TTD260918P00025000
24.00 P8.85-2.43%6009-15TTD260918P00024000
23.00 P8.70+6.36%9209-17TTD260918P00023000
22.50 P8.17+2.77%118309-17TTD260918P00022500
22.00 P7.62+6.28%5009-17TTD260918P00022000
21.00 P6.68+2.45%6109-17TTD260918P00021000
20.00 P5.54+12.60%384909-17TTD260918P00020000
19.50 P4.95+10.24%1109-17TTD260918P00019500
19.00 P4.52+11.60%2409-17TTD260918P00019000
18.50 P4.17+14.88%2609-17TTD260918P00018500
18.00 P3.74+23.03%5309-17TTD260918P00018000
17.50 P3.19+18.15%942,77409-17TTD260918P00017500
17.00 P2.23-8.23%14509-16TTD260918P00017000
16.50 P2.04+34.21%111009-17TTD260918P00016500
16.00 P1.67+31.50%606109-17TTD260918P00016000
15.50 P1.23+83.58%172609-17TTD260918P00015500
15.00 P0.76+33.33%22510,23809-17TTD260918P00015000
14.50 P0.34+21.43%4193,60309-17TTD260918P00014500
14.00 P0.08+14.29%4181,49709-17TTD260918P00014000
13.50 P0.020.00%4012,75609-17TTD260918P00013500
13.00 P0.01-50.00%282,71709-17TTD260918P00013000
12.50 P0.010.00%1018,46909-17TTD260918P00012500
12.00 P0.01-66.67%2163309-16TTD260918P00012000
11.50 P0.02-80.00%122,56309-15TTD260918P00011500
11.00 P0.01-50.00%37509-14TTD260918P00011000
10.50 P0.01-50.00%1809-03TTD260918P00010500
10.00 P0.010.00%15,35609-16TTD260918P00010000
9.50 P0.040%3108-24TTD260918P00009500
9.00 P0.050%606008-24TTD260918P00009000
8.50 P0.090%3308-24TTD260918P00008500
8.00 P0.090%2208-24TTD260918P00008000
7.50 P0.010.00%111308-24TTD260918P00007500
7.00 P00%0TTD260918P00007000
6.00 P00%0TTD260918P00006000
5.00 P0.010.00%2408-14TTD260918P00005000
2.50 P00%0TTD260918P00002500


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