TTD option chain The Trade Desk, Inc.
Cboe delayed options data · के अनुसार 03:38 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 ±6.3% (13.59–15.42) · ATM IV 50.1% · P/C open interest 0.91
| 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 | |
| 5.05 | 8.90 | 1.00 | 0.0031 | -0.001 | 7.5 | 0 | 2.13 | 13 | 544.7% | -0.00 | 0.0031 | -0.002 | ||||
| 4.55 | 8.45 | 1 | 1.00 | 0.0041 | -0.002 | 8 | 0 | 2.13 | 17 | 505.0% | -0.01 | 0.0041 | -0.002 | |||
| 4.00 | 7.95 | 2 | 2 | 0.99 | 0.0054 | -0.002 | 8.5 | 0 | 2.13 | 188 | 467.9% | -0.01 | 0.0054 | -0.003 | ||
| 4.25 | 6.80 | 3 | 2 | 0.99 | 0.0071 | -0.002 | 9 | 0 | 0.0200 | 1 | 33 | 135.8% | -0.01 | 0.0071 | -0.003 | |
| 3.45 | 6.25 | 2 | 0.99 | 0.0095 | -0.003 | 9.5 | 0 | 2.13 | 198 | 400.1% | -0.01 | 0.0096 | -0.004 | |||
| 3.35 | 5.85 | 7 | 141.2% | 0.99 | 0.0129 | -0.004 | 10 | 0 | 2.13 | 73 | 368.7% | -0.01 | 0.0129 | -0.004 | ||
| 3.35 | 5.95 | 2 | 2 | 259.8% | 0.98 | 0.0175 | -0.004 | 10.5 | 0 | 0.0500 | 129 | 110.8% | -0.02 | 0.0176 | -0.005 | |
| 3.20 | 4.55 | 12 | 15 | 184.4% | 0.98 | 0.0242 | -0.005 | 11 | 0.0100 | 0.0500 | 13 | 173 | 100.4% | -0.02 | 0.0243 | -0.005 |
| 1.81 | 4.35 | 2 | 4 | 85.4% | 0.97 | 0.0342 | -0.005 | 11.5 | 0.0100 | 0.0700 | 61 | 66 | 91.9% | -0.03 | 0.0342 | -0.006 |
| 2.22 | 2.75 | 689 | 68 | 0.96 | 0.0498 | -0.006 | 12 | 0.0200 | 0.0800 | 28 | 2,252 | 82.1% | -0.04 | 0.0500 | -0.007 | |
| 1.99 | 2.82 | 4 | 58 | 128.1% | 0.95 | 0.0776 | -0.008 | 12.5 | 0.0100 | 0.4400 | 49 | 2,039 | 107.0% | -0.05 | 0.0779 | -0.008 |
| 1.52 | 1.71 | 75 | 405 | 57.0% | 0.91 | 0.1296 | -0.011 | 13 | 0.0300 | 0.1100 | 356 | 951 | 59.3% | -0.09 | 0.1302 | -0.012 |
| 1.01 | 1.25 | 289 | 819 | 45.4% | 0.83 | 0.2109 | -0.017 | 13.5 | 0.1000 | 0.1300 | 190 | 825 | 52.7% | -0.17 | 0.2120 | -0.017 |
| 0.6700 | 0.8500 | 1,632 | 3,214 | 47.6% | 0.70 | 0.2975 | -0.023 | 14 | 0.2100 | 0.2500 | 319 | 2,368 | 50.8% | -0.30 | 0.2992 | -0.023 |
| 0.4100 | 0.5100 | 1,071 | 1,496 | 47.4% | 0.54 | 0.3424 | -0.026 | 14.5 | 0.4000 | 0.5100 | 167 | 312 | 52.8% | -0.47 | 0.3445 | -0.026 |
| 0.2600 | 0.3100 | 4,615 | 2,461 | 51.2% | 0.37 | 0.3204 | -0.025 | 15 | 0.6200 | 0.8400 | 15 | 1,134 | 51.0% | -0.63 | 0.3222 | -0.025 |
| 0.1500 | 0.1700 | 719 | 925 | 53.3% | 0.24 | 0.2555 | -0.021 | 15.5 | 0.9700 | 1.24 | 4 | 68 | 52.2% | -0.76 | 0.2568 | -0.021 |
| 0.0900 | 0.1000 | 216 | 472 | 55.7% | 0.15 | 0.1832 | -0.016 | 16 | 1.34 | 1.80 | 111 | 60.5% | -0.86 | 0.1855 | -0.016 | |
| 0.0400 | 0.0600 | 92 | 291 | 58.1% | 0.09 | 0.1236 | -0.011 | 16.5 | 1.29 | 2.96 | 75 | 82.4% | -0.92 | 0.1278 | -0.011 | |
| 0.0100 | 0.0400 | 79 | 238 | 57.6% | 0.06 | 0.0828 | -0.008 | 17 | 1.68 | 3.50 | 10 | 88.0% | -0.95 | 0.0881 | -0.009 | |
| 0 | 0.0900 | 8 | 99 | 74.2% | 0.04 | 0.0569 | -0.006 | 17.5 | 1.86 | 4.45 | 2 | 9 | 111.1% | -0.97 | 0.0630 | -0.007 |
| 0 | 0.0200 | 183 | 223 | 64.0% | 0.03 | 0.0405 | -0.005 | 18 | 1.80 | 5.00 | 4 | 23 | -0.98 | 0.0458 | -0.005 | |
| 0.0100 | 0.0300 | 50 | 173 | 75.2% | 0.02 | 0.0299 | -0.004 | 18.5 | 3.70 | 4.30 | 2 | 42 | 92.9% | -0.99 | 0.0322 | -0.004 |
| 0 | 0.2100 | 122 | 137 | 118.4% | 0.02 | 0.0227 | -0.003 | 19 | 3.35 | 5.75 | 40 | 117.6% | -0.99 | 0.0225 | -0.003 | |
| 0 | 0.3100 | 76 | 139.4% | 0.01 | 0.0176 | -0.003 | 19.5 | 3.70 | 5.05 | 28 | 22 | -1.00 | 0.0155 | -0.003 | ||
| 0 | 0.0300 | 1 | 302 | 95.0% | 0.01 | 0.0140 | -0.003 | 20 | 4.20 | 6.75 | 2 | 100.8% | -1.00 | 0.0101 | -0.002 | |
| 0 | 2.13 | 115 | 296.3% | 0.01 | 0.0114 | -0.002 | 20.5 | 4.85 | 7.50 | 1 | 172.8% | -1.00 | 0.0067 | -0.002 | ||
| 0 | 0.0400 | 30 | 111.6% | 0.01 | 0.0094 | -0.002 | 21 | 4.75 | 8.55 | 1 | 175.6% | -1.00 | 0.0045 | -0.002 | ||
| 0 | 0.0300 | 64 | 112.8% | 0.01 | 0.0078 | -0.002 | 21.5 | 5.25 | 9.05 | 1 | 183.4% | -1.00 | 0.0029 | -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 11, 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