TTD - The Trade Desk, Inc. - Opsjonskjede

The Trade Desk, Inc.

US ˙ NasdaqGM ˙ US88339J1051

Utløpsdato

Puts for markedsdato September 10, 2025

Kontrakt	Strike	By	Spør	Siste	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
TTD20250912P00030000	30.00	0.00	0.05	0.05	1	0	242.49%	-0.01	0.00	-0.02	0.00	0.00
TTD20250912P00035000	35.00	0.00	2.13	0.00	0	0	375.46%	-0.14	0.02	-0.70	0.01	-0.00
TTD20250912P00040000	40.00	0.03	0.05	0.03	437	118	98.11%	-0.04	0.03	-0.05	0.00	-0.00
TTD20250912P00041000	41.00	0.00	1.10	0.04	162	1	106.11%	-0.10	0.05	-0.13	0.01	-0.00
TTD20250912P00042000	42.00	0.05	0.09	0.09	71	2	74.94%	-0.08	0.06	-0.08	0.01	-0.00
TTD20250912P00043000	43.00	0.11	0.14	0.13	870	6	72.85%	-0.16	0.10	-0.14	0.01	-0.00
TTD20250912P00044000	44.00	0.23	0.27	0.24	1,245	21	71.22%	-0.28	0.14	-0.22	0.01	-0.00
TTD20250912P00044500	44.50	0.33	0.38	0.40	708	0	70.25%	-0.35	0.16	-0.25	0.01	-0.00
TTD20250912P00045000	45.00	0.48	0.53	0.49	2,302	288	69.77%	-0.43	0.17	-0.27	0.01	-0.00
TTD20250912P00045500	45.50	0.61	0.71	0.65	731	0	72.50%	-0.52	0.16	-0.28	0.01	-0.00
TTD20250912P00046000	46.00	0.85	0.92	0.92	2,256	135	70.37%	-0.60	0.16	-0.26	0.01	-0.00
TTD20250912P00046500	46.50	1.11	1.19	1.15	566	14	69.13%	-0.68	0.15	-0.23	0.01	-0.00
TTD20250912P00047000	47.00	1.33	1.55	1.45	3,620	269	69.44%	-0.75	0.14	-0.20	0.01	-0.00
TTD20250912P00047500	47.50	1.74	1.90	1.79	1,062	26	67.46%	-0.82	0.12	-0.15	0.01	-0.00
TTD20250912P00048000	48.00	2.06	2.20	2.16	2,964	5,053	67.75%	-0.87	0.10	-0.11	0.01	-0.00
TTD20250912P00048500	48.50	2.46	2.72	2.77	1,197	3,125	74.35%	-0.88	0.08	-0.11	0.01	-0.00
TTD20250912P00049000	49.00	2.99	3.10	3.30	2,538	945	73.32%	-0.92	0.06	-0.08	0.01	-0.00
TTD20250912P00049500	49.50	3.40	3.60	4.25	6,108	229	78.39%	-0.93	0.05	-0.07	0.00	-0.00
TTD20250912P00050000	50.00	3.90	4.05	3.95	5,853	1,770	69.04%	-0.97	0.03	-0.03	0.00	-0.00

Calls for markedsdato September 10, 2025

Kontrakt	Strike	By	Spør	Siste	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
TTD20250912C00030000	30.00	14.90	17.25	15.45	1	3	327.91%	0.96	0.01	-0.15	0.00	0.00
TTD20250912C00035000	35.00	10.55	11.25	10.65	59	33	151.06%	0.99	0.00	-0.01	0.00	0.00
TTD20250912C00040000	40.00	6.10	6.40	6.25	101	29	101.34%	0.95	0.03	-0.06	0.00	0.00
TTD20250912C00041000	41.00	4.00	6.00	5.85	27	48	91.12%	0.93	0.04	-0.07	0.00	0.00
TTD20250912C00042000	42.00	2.81	5.40	5.59	39	37	76.88%	0.91	0.06	-0.08	0.01	0.00
TTD20250912C00043000	43.00	2.90	4.60	3.30	138	63	79.22%	0.82	0.10	-0.17	0.01	0.00
TTD20250912C00044000	44.00	1.44	2.83	2.23	99	39	75.95%	0.71	0.13	-0.24	0.01	0.00
TTD20250912C00044500	44.50	1.94	2.16	1.67	51	0	73.76%	0.64	0.15	-0.26	0.01	0.00
TTD20250912C00045000	45.00	1.53	1.75	1.48	477	176	72.35%	0.57	0.16	-0.28	0.01	0.00
TTD20250912C00045500	45.50	1.25	1.73	1.35	186	0	68.02%	0.48	0.17	-0.26	0.01	0.00
TTD20250912C00046000	46.00	0.94	1.18	1.19	589	24	71.13%	0.40	0.16	-0.26	0.01	0.00
TTD20250912C00046500	46.50	0.77	0.84	0.84	1,149	1	71.62%	0.33	0.15	-0.24	0.01	0.00
TTD20250912C00047000	47.00	0.59	0.64	0.64	5,881	49	71.83%	0.26	0.13	-0.21	0.01	0.00
TTD20250912C00047500	47.50	0.45	0.49	0.50	1,115	0	72.51%	0.20	0.11	-0.17	0.01	0.00
TTD20250912C00048000	48.00	0.32	0.35	0.35	2,991	156	74.53%	0.16	0.10	-0.14	0.01	0.00
TTD20250912C00048500	48.50	0.25	0.30	0.26	1,061	28	76.26%	0.13	0.08	-0.12	0.01	0.00
TTD20250912C00049000	49.00	0.17	0.22	0.16	2,164	101	79.50%	0.10	0.07	-0.10	0.01	0.00
TTD20250912C00049500	49.50	0.13	0.24	0.15	976	1	82.48%	0.08	0.05	-0.08	0.01	0.00
TTD20250912C00050000	50.00	0.10	0.14	0.13	3,344	291	83.95%	0.06	0.04	-0.06	0.00	0.00

Other Listings

MX:TTD
DE:TT8	€ 38,99
GB:0LF5
IT:1TTD	€ 40,81
AT:TTD

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.