TTD option chain The Trade Desk, Inc.
Cboe delayed options data · के अनुसार 06:38 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 ±19.2% (11.73–17.29) · ATM IV 75.5% · P/C open interest 0.82
| 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 | |
| 4.50 | 8.25 | 1 | 0.99 | 0.0084 | -0.001 | 8 | 0 | 2.13 | 250.3% | -0.01 | 0.0084 | -0.002 | ||||
| 4.00 | 7.70 | 0.98 | 0.0105 | -0.002 | 8.5 | 0 | 2.13 | 231.9% | -0.02 | 0.0105 | -0.002 | |||||
| 3.50 | 7.40 | 0.98 | 0.0132 | -0.002 | 9 | 0 | 2.13 | 214.7% | -0.02 | 0.0132 | -0.002 | |||||
| 3.00 | 7.00 | 0.98 | 0.0167 | -0.002 | 9.5 | 0 | 2.14 | 198.9% | -0.02 | 0.0167 | -0.002 | |||||
| 3.20 | 5.80 | 1 | 0.97 | 0.0213 | -0.002 | 10 | 0 | 0.3000 | 90.2% | -0.03 | 0.0214 | -0.003 | ||||
| 2.30 | 5.25 | 10 | 0.96 | 0.0280 | -0.003 | 10.5 | 0 | 0.9900 | 119.5% | -0.04 | 0.0281 | -0.003 | ||||
| 2.50 | 4.95 | 69.7% | 0.95 | 0.0385 | -0.003 | 11 | 0 | 0.1300 | 46 | 21 | 58.5% | -0.05 | 0.0387 | -0.004 | ||
| 2.48 | 3.80 | 47.1% | 0.93 | 0.0547 | -0.004 | 11.5 | 0.0100 | 0.1600 | 37 | 184 | 54.4% | -0.07 | 0.0550 | -0.005 | ||
| 2.38 | 3.20 | 59.5% | 0.89 | 0.0754 | -0.006 | 12 | 0.0100 | 0.6000 | 45 | 79 | 70.0% | -0.11 | 0.0758 | -0.006 | ||
| 1.17 | 3.25 | 42.3% | 0.83 | 0.0972 | -0.008 | 12.5 | 0.0200 | 0.3600 | 15 | 50.4% | -0.17 | 0.0978 | -0.009 | |||
| 1.77 | 2.47 | 7 | 65.8% | 0.77 | 0.1175 | -0.010 | 13 | 0.2400 | 0.5400 | 106 | 64 | 56.8% | -0.23 | 0.1184 | -0.011 | |
| 1.42 | 1.88 | 1 | 5 | 56.5% | 0.70 | 0.1352 | -0.012 | 13.5 | 0.0700 | 0.7800 | 62 | 6 | 48.7% | -0.30 | 0.1364 | -0.012 |
| 1.11 | 1.50 | 64 | 307 | 53.8% | 0.63 | 0.1488 | -0.013 | 14 | 0.4300 | 0.9800 | 3 | 21 | 53.9% | -0.37 | 0.1502 | -0.013 |
| 0.8500 | 1.66 | 1 | 2 | 65.3% | 0.55 | 0.1564 | -0.013 | 14.5 | 0 | 3.05 | 3 | 1 | 85.7% | -0.45 | 0.1582 | -0.014 |
| 0.2800 | 0.8500 | 20 | 30 | 39.7% | 0.48 | 0.1571 | -0.014 | 15 | 1.13 | 1.50 | 1 | 58.9% | -0.53 | 0.1592 | -0.014 | |
| 0.5100 | 0.7300 | 103 | 84 | 52.7% | 0.40 | 0.1515 | -0.013 | 15.5 | 0.2000 | 3.65 | 75.2% | -0.60 | 0.1539 | -0.013 | ||
| 0.4500 | 0.7900 | 17 | 23 | 61.4% | 0.34 | 0.1414 | -0.013 | 16 | 1.24 | 2.52 | 50 | 53.3% | -0.67 | 0.1442 | -0.013 | |
| 0.2300 | 0.4500 | 51 | 1 | 51.7% | 0.28 | 0.1288 | -0.012 | 16.5 | 1.79 | 2.76 | 54.1% | -0.73 | 0.1318 | -0.012 | ||
| 0.2500 | 0.3500 | 86 | 26 | 55.5% | 0.23 | 0.1148 | -0.011 | 17 | 1.69 | 4.00 | 1 | 65.6% | -0.78 | 0.1182 | -0.011 | |
| 0.1200 | 0.4100 | 1 | 1 | 58.8% | 0.19 | 0.1006 | -0.009 | 17.5 | 1.50 | 4.45 | 36.8% | -0.82 | 0.1042 | -0.010 | ||
| 0.1600 | 0.2800 | 28 | 50 | 56.9% | 0.15 | 0.0870 | -0.008 | 18 | 1.90 | 4.70 | -0.86 | 0.0907 | -0.009 | |||
| 0 | 2.23 | 125.9% | 0.13 | 0.0748 | -0.007 | 18.5 | 2.95 | 6.15 | 1 | 98.0% | -0.89 | 0.0783 | -0.007 | |||
| 0 | 2.21 | 131.4% | 0.10 | 0.0643 | -0.007 | 19 | 3.45 | 6.10 | 83.9% | -0.91 | 0.0677 | -0.007 | ||||
| 0 | 0.8500 | 92.5% | 0.09 | 0.0556 | -0.006 | 19.5 | 3.70 | 7.10 | 98.7% | -0.92 | 0.0592 | -0.006 | ||||
| 0 | 0.3000 | 2 | 71.8% | 0.08 | 0.0484 | -0.006 | 20 | 3.65 | 7.05 | -0.94 | 0.0520 | -0.005 | ||||
| 0 | 2.17 | 151.8% | 0.06 | 0.0376 | -0.005 | 21 | 5.20 | 8.55 | 111.2% | -0.96 | 0.0424 | -0.005 | ||||
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 — Oct 09, 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