The Trade Desk Inc オプションチェーン

TTDNASDAQ

Trade with Public

$12.23

-0.90-6.85%

最終更新: Oct 16, 7:54 PM

$12.24

-0.89-6.78%

概要ニュース業績予想目標株価財務センチメント株主構成比較オプション株式レポート

オプション異常なオプション活動

Trade Desk Options

View Trade Desk (TTD) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.46

P/C Ratio (OI)

0.33

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

すべてのマネーネス

すべての権利行使範囲

4.024.0

4.0

24.0

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Strike

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Last Price8.2Oct 08, 2026

Change

-0%

Bid6.8

Ask10.25

volume0

Intrest3

Strike

Last Price0.01Oct 08, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest3

Last Price9.5Sep 17, 2026

Change

-0%

Bid5.55

Ask9.25

volume0

Intrest1

Strike

Last Price0.04Oct 16, 2026

Change

0.0342.86%

Bid-

Ask0.24

volume3

Intrest1

Last Price8.75Sep 14, 2026

Change

-0%

Bid4.3

Ask8.3

volume0

Intrest0

Strike

Last Price0.08Oct 15, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest1

Last Price5.66Oct 09, 2026

Change

-0%

Bid3.45

Ask7.3

volume0

Intrest1

Strike

Last Price0.05Oct 15, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest4

Last Price-

Change

Bid2.55

Ask6.25

volume0

Intrest0

Strike

Last Price0.02Oct 15, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest23

Last Price-

Change

Bid2.05

Ask5.75

volume0

Intrest0

Strike

8.5

Last Price0.06Oct 16, 2026

Change

0.03100%

Bid-

Ask0.05

volume1

Intrest9

Last Price3.64Oct 16, 2026

Change

0.5112.29%

Bid2.08

Ask3.85

volume9

Intrest8

Strike

Last Price0.06Oct 16, 2026

Change

0.03100%

Bid-

Ask0.05

volume1

Intrest12

Last Price3.21Oct 16, 2026

Change

0.6123.46%

Bid1.66

Ask3.5

volume9

Intrest1

Strike

9.5

Last Price0.03Oct 15, 2026

Change

-0%

Bid-

Ask0.26

volume0

Intrest9

Last Price2.7Oct 16, 2026

Change

0.515.63%

Bid1.39

Ask3.65

volume4

Intrest56

Strike

Last Price0.02Oct 16, 2026

Change

0.01100%

Bid-

Ask0.04

volume2

Intrest105

Last Price2.21Oct 16, 2026

Change

0.239.43%

Bid1.18

Ask3.25

volume2

Intrest5

Strike

10.5

Last Price0.01Oct 15, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest155

Last Price1.94Oct 16, 2026

Change

0.29.35%

Bid0.02

Ask3.1

volume3

Intrest51

Strike

Last Price0.05Oct 16, 2026

Change

0.03150%

Bid0.03

Ask0.09

volume111

Intrest732

Last Price1.45Oct 16, 2026

Change

0.212.12%

Bid0.41

Ask1.24

volume2

Intrest97

Strike

11.5

Last Price0.11Oct 16, 2026

Change

0.07175%

Bid0.11

Ask0.12

volume910

Intrest654

Last Price0.5Oct 16, 2026

Change

0.758.33%

Bid0.4

Ask0.53

volume142

Intrest483

Strike

Last Price0.25Oct 16, 2026

Change

0.17212.5%

Bid0.23

Ask0.26

volume261

Intrest671

Last Price0.24Oct 16, 2026

Change

0.5469.23%

Bid0.24

Ask0.3

volume860

Intrest723

Strike

12.5

Last Price0.58Oct 16, 2026

Change

0.41241.18%

Bid0.46

Ask0.56

volume990

Intrest1073

Last Price0.13Oct 16, 2026

Change

0.3371.74%

Bid0.11

Ask0.13

volume435

Intrest1578

Strike

Last Price0.75Oct 16, 2026

Change

0.39108.33%

Bid0.67

Ask1.21

volume218

Intrest468

Last Price0.05Oct 16, 2026

Change

0.2482.76%

Bid0.05

Ask0.07

volume976

Intrest1630

Strike

13.5

Last Price1.43Oct 16, 2026

Change

0.81130.65%

Bid1.04

Ask1.9

volume24

Intrest220

Last Price0.04Oct 16, 2026

Change

0.1173.33%

Bid0.03

Ask0.04

volume2663

Intrest1502

Strike

Last Price0.9Oct 16, 2026

Change

0.1312.62%

Bid1.08

Ask2.21

volume1

Intrest227

Last Price0.05Oct 16, 2026

Change

0.0228.57%

Bid0.02

Ask0.1

volume60

Intrest742

Strike

14.5

Last Price1.65Oct 16, 2026

Change

0.16.45%

Bid1.61

Ask3.1

volume34

Intrest66

Last Price0.02Oct 16, 2026

Change

0.0360%

Bid-

Ask0.04

volume113

Intrest2088

Strike

Last Price2.75Oct 16, 2026

Change

0.6530.95%

Bid2.14

Ask3.5

volume5

Intrest17

Last Price0.06Oct 16, 2026

Change

0.04200%

Bid-

Ask0.05

volume7

Intrest305

Strike

15.5

Last Price3.51Oct 12, 2026

Change

-0%

Bid1.24

Ask5.15

volume0

Intrest0

Last Price0.01Oct 16, 2026

Change

0.0266.67%

Bid-

Ask0.05

volume21

Intrest183

Strike

Last Price4Oct 12, 2026

Change

-0%

Bid3

Ask4.6

volume0

Intrest2

Last Price0.04Oct 16, 2026

Change

0.0555.56%

Bid-

Ask0.03

volume1

Intrest97

Strike

16.5

Last Price3.5Oct 16, 2026

Change

0.8519.54%

Bid3.35

Ask5

volume4

Intrest0

Last Price0.05Oct 16, 2026

Change

0.03150%

Bid-

Ask0.02

volume1

Intrest261

Strike

Last Price4.65Oct 16, 2026

Change

0.448.64%

Bid4.5

Ask5.55

volume2

Intrest0

Last Price0.03Oct 09, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest18

Strike

17.5

Last Price4.5Oct 15, 2026

Change

-0%

Bid3.4

Ask7.2

volume0

Intrest0

Last Price0.05Oct 16, 2026

Change

0.0228.57%

Bid-

Ask0.03

volume1

Intrest43

Strike

Last Price5.65Oct 16, 2026

Change

0.35.04%

Bid5.1

Ask6.75

volume4

Intrest0

Last Price0.05Oct 16, 2026

Change

0.0116.67%

Bid-

Ask0.04

volume3

Intrest25

Strike

18.5

Last Price5.5Oct 16, 2026

Change

1.1216.92%

Bid4.85

Ask7.2

volume2

Intrest0

Last Price0.06Oct 16, 2026

Change

0.05500%

Bid-

Ask0.05

volume1

Intrest51

Strike

Last Price6.67Oct 16, 2026

Change

0.162.34%

Bid6.2

Ask7.5

volume4

Intrest1

Last Price0.1Oct 15, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest66

Strike

19.5

Last Price6.25Oct 16, 2026

Change

1.0514.38%

Bid5.3

Ask7.95

volume1

Intrest1

Last Price0.05Oct 16, 2026

Change

-0%

Bid-

Ask0.01

volume2

Intrest57

Strike

Last Price7.9Oct 12, 2026

Change

-0%

Bid5.7

Ask9.6

volume0

Intrest0

Last Price0.05Oct 16, 2026

Change

0.0550%

Bid-

Ask0.04

volume2

Intrest21

Strike

Last Price9.15Oct 14, 2026

Change

-0%

Bid6.8

Ask9.65

volume0

Intrest0

Last Price0.05Oct 15, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest13

Strike

Last Price9.05Oct 16, 2026

Change

1.0710.57%

Bid8.35

Ask10.65

volume2

Intrest0

Last Price0.05Oct 16, 2026

Change

0.0550%

Bid-

Ask0.04

volume2

Intrest4

Strike

Last Price11.13Oct 13, 2026

Change

-0%

Bid8.75

Ask12.7

volume0

Intrest0

Last Price0.05Oct 16, 2026

Change

-0%

Bid-

Ask0.05

volume21

Intrest7

Strike

Last Price10.97Oct 16, 2026

Change

0.927.74%

Bid9.75

Ask12.7

volume4

Intrest1

オプション異常なオプション活動

Trade Desk Options

View Trade Desk (TTD) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.46

P/C Ratio (OI)

0.33

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

すべてのマネーネス

すべての権利行使範囲

4.024.0

4.0

24.0

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Strike

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Last Price8.2Oct 08, 2026

Change

-0%

Bid6.8

Ask10.25

volume0

Intrest3

Strike

Last Price0.01Oct 08, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest3

Last Price9.5Sep 17, 2026

Change

-0%

Bid5.55

Ask9.25

volume0

Intrest1

Strike

Last Price0.04Oct 16, 2026

Change

0.0342.86%

Bid-

Ask0.24

volume3

Intrest1

Last Price8.75Sep 14, 2026

Change

-0%

Bid4.3

Ask8.3

volume0

Intrest0

Strike

Last Price0.08Oct 15, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest1

Last Price5.66Oct 09, 2026

Change

-0%

Bid3.45

Ask7.3

volume0

Intrest1

Strike

Last Price0.05Oct 15, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest4

Last Price-

Change

Bid2.55

Ask6.25

volume0

Intrest0

Strike

Last Price0.02Oct 15, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest23

Last Price-

Change

Bid2.05

Ask5.75

volume0

Intrest0

Strike

8.5

Last Price0.06Oct 16, 2026

Change

0.03100%

Bid-

Ask0.05

volume1

Intrest9

Last Price3.64Oct 16, 2026

Change

0.5112.29%

Bid2.08

Ask3.85

volume9

Intrest8

Strike

Last Price0.06Oct 16, 2026

Change

0.03100%

Bid-

Ask0.05

volume1

Intrest12

Last Price3.21Oct 16, 2026

Change

0.6123.46%

Bid1.66

Ask3.5

volume9

Intrest1

Strike

9.5

Last Price0.03Oct 15, 2026

Change

-0%

Bid-

Ask0.26

volume0

Intrest9

Last Price2.7Oct 16, 2026

Change

0.515.63%

Bid1.39

Ask3.65

volume4

Intrest56

Strike

Last Price0.02Oct 16, 2026

Change

0.01100%

Bid-

Ask0.04

volume2

Intrest105

Last Price2.21Oct 16, 2026

Change

0.239.43%

Bid1.18

Ask3.25

volume2

Intrest5

Strike

10.5

Last Price0.01Oct 15, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest155

Last Price1.94Oct 16, 2026

Change

0.29.35%

Bid0.02

Ask3.1

volume3

Intrest51

Strike

Last Price0.05Oct 16, 2026

Change

0.03150%

Bid0.03

Ask0.09

volume111

Intrest732

Last Price1.45Oct 16, 2026

Change

0.212.12%

Bid0.41

Ask1.24

volume2

Intrest97

Strike

11.5

Last Price0.11Oct 16, 2026

Change

0.07175%

Bid0.11

Ask0.12

volume910

Intrest654

Last Price0.5Oct 16, 2026

Change

0.758.33%

Bid0.4

Ask0.53

volume142

Intrest483

Strike

Last Price0.25Oct 16, 2026

Change

0.17212.5%

Bid0.23

Ask0.26

volume261

Intrest671

Last Price0.24Oct 16, 2026

Change

0.5469.23%

Bid0.24

Ask0.3

volume860

Intrest723

Strike

12.5

Last Price0.58Oct 16, 2026

Change

0.41241.18%

Bid0.46

Ask0.56

volume990

Intrest1073

Last Price0.13Oct 16, 2026

Change

0.3371.74%

Bid0.11

Ask0.13

volume435

Intrest1578

Strike

Last Price0.75Oct 16, 2026

Change

0.39108.33%

Bid0.67

Ask1.21

volume218

Intrest468

Last Price0.05Oct 16, 2026

Change

0.2482.76%

Bid0.05

Ask0.07

volume976

Intrest1630

Strike

13.5

Last Price1.43Oct 16, 2026

Change

0.81130.65%

Bid1.04

Ask1.9

volume24

Intrest220

Last Price0.04Oct 16, 2026

Change

0.1173.33%

Bid0.03

Ask0.04

volume2663

Intrest1502

Strike

Last Price0.9Oct 16, 2026

Change

0.1312.62%

Bid1.08

Ask2.21

volume1

Intrest227

Last Price0.05Oct 16, 2026

Change

0.0228.57%

Bid0.02

Ask0.1

volume60

Intrest742

Strike

14.5

Last Price1.65Oct 16, 2026

Change

0.16.45%

Bid1.61

Ask3.1

volume34

Intrest66

Last Price0.02Oct 16, 2026

Change

0.0360%

Bid-

Ask0.04

volume113

Intrest2088

Strike

Last Price2.75Oct 16, 2026

Change

0.6530.95%

Bid2.14

Ask3.5

volume5

Intrest17

Last Price0.06Oct 16, 2026

Change

0.04200%

Bid-

Ask0.05

volume7

Intrest305

Strike

15.5

Last Price3.51Oct 12, 2026

Change

-0%

Bid1.24

Ask5.15

volume0

Intrest0

Last Price0.01Oct 16, 2026

Change

0.0266.67%

Bid-

Ask0.05

volume21

Intrest183

Strike

Last Price4Oct 12, 2026

Change

-0%

Bid3

Ask4.6

volume0

Intrest2

Last Price0.04Oct 16, 2026

Change

0.0555.56%

Bid-

Ask0.03

volume1

Intrest97

Strike

16.5

Last Price3.5Oct 16, 2026

Change

0.8519.54%

Bid3.35

Ask5

volume4

Intrest0

Last Price0.05Oct 16, 2026

Change

0.03150%

Bid-

Ask0.02

volume1

Intrest261

Strike

Last Price4.65Oct 16, 2026

Change

0.448.64%

Bid4.5

Ask5.55

volume2

Intrest0

Last Price0.03Oct 09, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest18

Strike

17.5

Last Price4.5Oct 15, 2026

Change

-0%

Bid3.4

Ask7.2

volume0

Intrest0

Last Price0.05Oct 16, 2026

Change

0.0228.57%

Bid-

Ask0.03

volume1

Intrest43

Strike

Last Price5.65Oct 16, 2026

Change

0.35.04%

Bid5.1

Ask6.75

volume4

Intrest0

Last Price0.05Oct 16, 2026

Change

0.0116.67%

Bid-

Ask0.04

volume3

Intrest25

Strike

18.5

Last Price5.5Oct 16, 2026

Change

1.1216.92%

Bid4.85

Ask7.2

volume2

Intrest0

Last Price0.06Oct 16, 2026

Change

0.05500%

Bid-

Ask0.05

volume1

Intrest51

Strike

Last Price6.67Oct 16, 2026

Change

0.162.34%

Bid6.2

Ask7.5

volume4

Intrest1

Last Price0.1Oct 15, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest66

Strike

19.5

Last Price6.25Oct 16, 2026

Change

1.0514.38%

Bid5.3

Ask7.95

volume1

Intrest1

Last Price0.05Oct 16, 2026

Change

-0%

Bid-

Ask0.01

volume2

Intrest57

Strike

Last Price7.9Oct 12, 2026

Change

-0%

Bid5.7

Ask9.6

volume0

Intrest0

Last Price0.05Oct 16, 2026

Change

0.0550%

Bid-

Ask0.04

volume2

Intrest21

Strike

Last Price9.15Oct 14, 2026

Change

-0%

Bid6.8

Ask9.65

volume0

Intrest0

Last Price0.05Oct 15, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest13

Strike

Last Price9.05Oct 16, 2026

Change

1.0710.57%

Bid8.35

Ask10.65

volume2

Intrest0

Last Price0.05Oct 16, 2026

Change

0.0550%

Bid-

Ask0.04

volume2

Intrest4

Strike

Last Price11.13Oct 13, 2026

Change

-0%

Bid8.75

Ask12.7

volume0

Intrest0

Last Price0.05Oct 16, 2026

Change

-0%

Bid-

Ask0.05

volume21

Intrest7

Strike

Last Price10.97Oct 16, 2026

Change

0.927.74%

Bid9.75

Ask12.7

volume4

Intrest1

The Trade Desk Inc オプションチェーン

Trade Desk Options

ニュース

パートナーシップ

ベンジンガ・グローバル

Trade Desk Options