TTD option chain The Trade Desk, Inc.
Cboe delayed options data · के अनुसार 09:38 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±4.0% (14.05–15.23) · ATM IV 68.3% · P/C open interest 0.49
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 4.95 | 8.95 | 2 | 7 | 1.00 | 0.0004 | 0.000 | 7.5 | 0 | 2.13 | 7 | -0.00 | 0.0004 | -0.000 | |||
| 4.70 | 7.75 | 8 | 8 | 1.00 | 0.0006 | 0.000 | 8 | 0 | 2.13 | 10 | -0.00 | 0.0006 | -0.000 | |||
| 4.00 | 7.95 | 11 | 13 | 1.00 | 0.0009 | 0.000 | 8.5 | 0 | 2.13 | 8 | -0.00 | 0.0009 | -0.000 | |||
| 4.25 | 6.80 | 12 | 16 | 1.00 | 0.0014 | 0.000 | 9 | 0 | 2.13 | 4 | 9 | -0.00 | 0.0014 | -0.001 | ||
| 4.60 | 6.95 | 4 | 4 | 714.2% | 1.00 | 0.0022 | -0.000 | 9.5 | 0 | 2.13 | 8 | 844.4% | -0.00 | 0.0022 | -0.001 | |
| 3.55 | 6.45 | 8 | 18 | 542.4% | 1.00 | 0.0035 | -0.001 | 10 | 0 | 0.0200 | 9 | 83 | 229.5% | -0.00 | 0.0035 | -0.001 |
| 1.95 | 5.95 | 6 | 4 | 1.00 | 0.0056 | -0.001 | 10.5 | 0 | 0.0400 | 94 | 225.2% | -0.00 | 0.0056 | -0.002 | ||
| 2.31 | 3.70 | 3 | 54 | 0.99 | 0.0092 | -0.002 | 11 | 0 | 0.1200 | 1,778 | 243.1% | -0.01 | 0.0092 | -0.003 | ||
| 2.61 | 4.90 | 9 | 19 | 483.2% | 0.99 | 0.0152 | -0.003 | 11.5 | 0 | 0.0400 | 142 | 170.1% | -0.01 | 0.0152 | -0.004 | |
| 0.4500 | 3.80 | 11 | 77 | 0.99 | 0.0260 | -0.005 | 12 | 0 | 0.0500 | 26 | 967 | 149.8% | -0.01 | 0.0260 | -0.005 | |
| 1.82 | 2.90 | 15 | 211 | 258.1% | 0.98 | 0.0467 | -0.008 | 12.5 | 0 | 0.0200 | 56 | 1,426 | 104.4% | -0.02 | 0.0467 | -0.008 |
| 1.44 | 1.61 | 61 | 920 | 0.96 | 0.0898 | -0.013 | 13 | 0.0100 | 0.0400 | 407 | 2,098 | 96.7% | -0.04 | 0.0898 | -0.013 | |
| 0.9900 | 1.16 | 332 | 1,898 | 73.7% | 0.92 | 0.1929 | -0.025 | 13.5 | 0.0200 | 0.0400 | 817 | 2,494 | 73.3% | -0.08 | 0.1931 | -0.025 |
| 0.5700 | 0.6700 | 6,068 | 5,530 | 62.0% | 0.78 | 0.4027 | -0.054 | 14 | 0.0600 | 0.1500 | 1,071 | 1,104 | 71.4% | -0.22 | 0.4042 | -0.054 |
| 0.2800 | 0.3200 | 5,158 | 8,265 | 64.3% | 0.54 | 0.5579 | -0.081 | 14.5 | 0.2400 | 0.3400 | 2,001 | 1,963 | 72.2% | -0.47 | 0.5626 | -0.082 |
| 0.1200 | 0.1300 | 4,832 | 5,165 | 68.2% | 0.28 | 0.4556 | -0.067 | 15 | 0.4700 | 0.6900 | 99 | 153 | 67.7% | -0.72 | 0.4601 | -0.068 |
| 0.0400 | 0.0600 | 1,148 | 1,367 | 73.7% | 0.13 | 0.2648 | -0.038 | 15.5 | 0.4100 | 1.21 | 46 | 1,827 | -0.87 | 0.2658 | -0.038 | |
| 0.0100 | 0.0300 | 443 | 1,366 | 79.3% | 0.06 | 0.1409 | -0.021 | 16 | 0.9100 | 2.76 | 2 | 93 | 205.8% | -0.94 | 0.1410 | -0.020 |
| 0 | 0.0500 | 43 | 186 | 103.4% | 0.04 | 0.0793 | -0.013 | 16.5 | 0.7200 | 3.50 | 36 | 166.0% | -0.97 | 0.0791 | -0.011 | |
| 0 | 0.4600 | 36 | 365 | 218.8% | 0.02 | 0.0481 | -0.008 | 17 | 1.21 | 2.79 | 1 | -0.98 | 0.0475 | -0.007 | ||
| 0 | 0.0100 | 6 | 211 | 109.3% | 0.01 | 0.0309 | -0.006 | 17.5 | 1.77 | 4.05 | 2 | 68 | -0.99 | 0.0298 | -0.005 | |
| 0 | 0.0500 | 466 | 156.9% | 0.01 | 0.0208 | -0.004 | 18 | 2.21 | 4.75 | 1 | 1 | 150.1% | -0.99 | 0.0193 | -0.004 | |
| 0 | 0.2800 | 460 | 249.9% | 0.01 | 0.0145 | -0.003 | 18.5 | 3.75 | 5.20 | 1 | 384.1% | -1.00 | 0.0129 | -0.003 | ||
| 0 | 0.2500 | 2 | 204 | 261.6% | 0.01 | 0.0105 | -0.002 | 19 | 3.85 | 4.70 | 8 | 4 | -1.00 | 0.0088 | -0.003 | |
| 0 | 0.0300 | 2 | 44 | 187.8% | 0.00 | 0.0077 | -0.002 | 19.5 | 3.05 | 6.25 | 3 | 1 | -1.00 | 0.0061 | -0.003 | |
| 0 | 0.0100 | 19 | 397 | 174.7% | 0.00 | 0.0059 | -0.002 | 20 | 4.30 | 6.75 | 58 | 258.8% | -1.00 | 0.0043 | -0.002 | |
| 0 | 0.8700 | 143 | 443.4% | 0.00 | 0.0045 | -0.001 | 20.5 | 5.85 | 8.05 | 5 | 608.5% | -1.00 | 0.0031 | -0.002 | ||
| 0 | 0.0500 | 45 | 244.2% | 0.00 | 0.0036 | -0.001 | 21 | 5.60 | 6.85 | 49 | 6 | -1.00 | 0.0022 | -0.002 | ||
| 0 | 0.1500 | 47 | 310.3% | 0.00 | 0.0028 | -0.001 | 21.5 | 5.05 | 7.05 | 3 | -1.00 | 0.0016 | -0.002 | |||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 04, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs