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 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,29713,8853,0416,581


TTD Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

TTD Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

TTD Sep 25, 2026 Exp. - Max Pain @ $14.00

Puts
Calls


TTD Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
30.00 C0.09-10.00%12608-24TTD260925C00030000
27.00 C0.02-77.78%13008-27TTD260925C00027000
26.00 C0.02-84.62%3014608-27TTD260925C00026000
25.00 C0.06+100.00%114309-17TTD260925C00025000
24.00 C0.09-10.00%414408-24TTD260925C00024000
23.50 C0.03-66.67%2012908-27TTD260925C00023500
23.00 C0.01-85.71%316408-24TTD260925C00023000
22.50 C0.02-33.33%422509-17TTD260925C00022500
22.00 C0.03-66.67%4010308-27TTD260925C00022000
21.50 C0.10+233.33%2017009-03TTD260925C00021500
21.00 C0.03-66.67%108708-27TTD260925C00021000
20.50 C0.10-23.08%522608-24TTD260925C00020500
20.00 C0.01-66.67%170209-08TTD260925C00020000
19.50 C0.01-80.00%921409-15TTD260925C00019500
19.00 C0.020.00%1712809-15TTD260925C00019000
18.50 C0.05-37.50%716009-15TTD260925C00018500
18.00 C0.030.00%10731909-17TTD260925C00018000
17.50 C0.04-50.00%174309-16TTD260925C00017500
17.00 C0.03-50.00%2331,11309-17TTD260925C00017000
16.50 C0.04-55.56%2640509-17TTD260925C00016500
16.00 C0.07-46.15%1932,52909-17TTD260925C00016000
15.50 C0.12-50.00%1961,39409-17TTD260925C00015500
15.00 C0.19-40.63%3691,56809-17TTD260925C00015000
14.50 C0.35-40.68%1,5192,39309-17TTD260925C00014500
14.00 C0.58-28.40%50572409-17TTD260925C00014000
13.50 C1.09-5.22%366509-17TTD260925C00013500
13.00 C1.39-18.24%227909-17TTD260925C00013000
12.50 C1.82-17.65%1119209-17TTD260925C00012500
12.00 C2.92+7.35%16409-16TTD260925C00012000
11.50 C2.80-21.35%21609-08TTD260925C00011500
11.00 C4.00+6.67%2109-15TTD260925C00011000
10.50 C3.45-9.21%25709-10TTD260925C00010500
10.00 C4.00+0.76%2309-10TTD260925C00010000
9.50 C5.25+16.67%2209-14TTD260925C00009500
9.00 C5.80+10.48%2209-14TTD260925C00009000
8.50 C6.20+11.71%2209-14TTD260925C00008500
8.00 C6.20+3.33%2209-11TTD260925C00008000
7.50 C6.500%4109-09TTD260925C00007500
7.00 C7.70+10.79%4109-14TTD260925C00007000
6.00 C8.250%2109-11TTD260925C00006000
5.00 C9.50+3.83%1209-17TTD260925C00005000
4.00 C10.80+5.37%2309-14TTD260925C00004000
3.00 C12.00+1.27%2409-15TTD260925C00003000
Puts
StrikePriceChangeVolOILastContract Name
30.00 P15.68+3.64%2509-17TTD260925P00030000
27.00 P00%0TTD260925P00027000
26.00 P00%0TTD260925P00026000
25.00 P10.42+3.17%1209-17TTD260925P00025000
24.00 P9.13+2.24%1109-16TTD260925P00024000
23.50 P9.660%2009-08TTD260925P00023500
23.00 P8.72+6.86%2109-17TTD260925P00023000
22.50 P7.900%2109-15TTD260925P00022500
22.00 P8.200%2009-08TTD260925P00022000
21.50 P7.25+5.38%1209-17TTD260925P00021500
21.00 P6.55-7.62%21409-17TTD260925P00021000
20.50 P00%0TTD260925P00020500
20.00 P5.95-6.00%2109-08TTD260925P00020000
19.50 P5.20+6.56%2109-17TTD260925P00019500
19.00 P4.95-8.33%2309-08TTD260925P00019000
18.50 P3.77+1.07%13209-15TTD260925P00018500
18.00 P3.28-7.61%278709-16TTD260925P00018000
17.50 P3.19+11.93%37609-17TTD260925P00017500
17.00 P2.71+20.98%23109-17TTD260925P00017000
16.50 P2.06+24.10%21609-17TTD260925P00016500
16.00 P1.69+40.83%6017809-17TTD260925P00016000
15.50 P1.31+39.36%28509-17TTD260925P00015500
15.00 P0.86+34.38%4180609-17TTD260925P00015000
14.50 P0.54+8.00%2252509-17TTD260925P00014500
14.00 P0.32+10.34%671,17409-17TTD260925P00014000
13.50 P0.15+25.00%16485409-17TTD260925P00013500
13.00 P0.06-14.29%4191,79209-17TTD260925P00013000
12.50 P0.04+33.33%1648409-17TTD260925P00012500
12.00 P0.020.00%462,51209-17TTD260925P00012000
11.50 P0.05-16.67%459909-10TTD260925P00011500
11.00 P0.06-14.29%124609-15TTD260925P00011000
10.50 P0.070.00%7217908-24TTD260925P00010500
10.00 P0.030.00%19908-26TTD260925P00010000
9.50 P0.07-50.00%4911608-24TTD260925P00009500
9.00 P0.100.00%64408-24TTD260925P00009000
8.50 P0.06-40.00%105108-24TTD260925P00008500
8.00 P0.11+10.00%11408-24TTD260925P00008000
7.50 P0.10-16.67%13808-21TTD260925P00007500
7.00 P0.10+11.11%21608-20TTD260925P00007000
6.00 P0.09-10.00%12008-24TTD260925P00006000
5.00 P0.010.00%1508-21TTD260925P00005000
4.00 P0.01-90.91%1708-24TTD260925P00004000
3.00 P0.010.00%1508-20TTD260925P00003000


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