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

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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
54139,93418,4287,163


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

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

Puts
Calls

TTD Dec 18, 2026 Exp. - Max Pain @ $25.00

Puts
Calls


TTD Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
80.00 C0.08-20.00%19,33407-30TTD261218C00080000
75.00 C0.08+60.00%59707-28TTD261218C00075000
70.00 C0.11+37.50%1739906-25TTD261218C00070000
65.00 C0.12+71.43%454508-05TTD261218C00065000
60.00 C0.10+42.86%151108-03TTD261218C00060000
57.50 C0.11+83.33%15908-04TTD261218C00057500
55.00 C0.11+10.00%167108-04TTD261218C00055000
52.50 C0.14-33.33%3519307-21TTD261218C00052500
50.00 C0.16+6.67%87,38908-05TTD261218C00050000
47.50 C0.20-41.18%159507-29TTD261218C00047500
45.00 C0.24+33.33%440007-29TTD261218C00045000
42.50 C0.25+8.70%11,01807-28TTD261218C00042500
40.00 C0.350.00%289308-05TTD261218C00040000
37.50 C0.37-11.90%1772408-05TTD261218C00037500
35.00 C0.50-12.28%1072,22608-05TTD261218C00035000
32.50 C0.58-17.14%269708-03TTD261218C00032500
30.00 C0.85-15.00%22,59308-05TTD261218C00030000
27.50 C1.30+15.04%472,63708-04TTD261218C00027500
25.00 C1.65-8.33%797,30408-05TTD261218C00025000
22.50 C2.30-2.13%7581808-05TTD261218C00022500
20.00 C3.10-4.62%4483108-05TTD261218C00020000
17.50 C4.20-2.33%3430708-05TTD261218C00017500
15.00 C6.00+5.26%312208-05TTD261218C00015000
12.50 C7.33+0.96%1710308-05TTD261218C00012500
10.00 C9.65+22.77%1908-05TTD261218C00010000
7.50 C00%0TTD261218C00007500
Puts
StrikePriceChangeVolOILastContract Name
80.00 P61.35-1.05%2607-06TTD261218P00080000
75.00 P51.34+0.27%252502-27TTD261218P00075000
70.00 P46.40-2.11%1803-02TTD261218P00070000
65.00 P43.25-0.57%2105-12TTD261218P00065000
60.00 P42.35+1.29%3007-22TTD261218P00060000
57.50 P35.65+26.60%41005-08TTD261218P00057500
55.00 P35.85-0.14%4307-16TTD261218P00055000
52.50 P31.35+8.93%202505-11TTD261218P00052500
50.00 P31.68+5.14%12206-18TTD261218P00050000
47.50 P27.21+26.32%85805-14TTD261218P00047500
45.00 P25.95-0.57%85707-29TTD261218P00045000
42.50 P25.38+2.55%12107-24TTD261218P00042500
40.00 P21.50+2.38%2074808-03TTD261218P00040000
37.50 P18.50+0.87%154908-04TTD261218P00037500
35.00 P16.10-10.31%289408-05TTD261218P00035000
32.50 P15.42+1.45%12,23207-23TTD261218P00032500
30.00 P11.45-8.40%23,06308-05TTD261218P00030000
27.50 P9.67+5.91%157908-03TTD261218P00027500
25.00 P7.35-3.92%21,42608-04TTD261218P00025000
22.50 P5.40-6.90%12,44208-05TTD261218P00022500
20.00 P3.80+2.70%336,25908-05TTD261218P00020000
17.50 P2.48+4.64%13,45608-05TTD261218P00017500
15.00 P1.340.00%241,02208-05TTD261218P00015000
12.50 P0.65+3.17%622,58608-05TTD261218P00012500
10.00 P0.24-14.29%79208-05TTD261218P00010000
7.50 P0.07-46.15%4708-05TTD261218P00007500


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