TTD optieketen The Trade Desk, Inc.
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±8.9% (13.73–16.41) · ATM IV 54.7% · P/C open interest 0.40
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 6.85 | 7.20 | 1.00 | 0.0021 | 0.000 | 8 | 0 | 0.0200 | 2 | 134.7% | -0.00 | 0.0021 | -0.001 | ||||
| 5.75 | 7.30 | 1.00 | 0.0028 | 0.000 | 8.5 | 0 | 0.7500 | 3 | 252.8% | -0.00 | 0.0028 | -0.001 | ||||
| 5.25 | 7.00 | 128.7% | 1.00 | 0.0037 | 0.000 | 9 | 0 | 0.0200 | 60 | 111.8% | -0.00 | 0.0038 | -0.001 | |||
| 4.75 | 6.35 | 1.00 | 0.0050 | 0.000 | 9.5 | 0 | 0.7500 | 1 | 214.0% | -0.00 | 0.0050 | -0.001 | ||||
| 4.55 | 5.30 | 3 | 424 | 0.99 | 0.0069 | 0.000 | 10 | 0 | 0.0300 | 1 | 5,360 | 96.4% | -0.01 | 0.0069 | -0.001 | |
| 3.80 | 5.35 | 2 | 0.99 | 0.0095 | 0.000 | 10.5 | 0 | 0.0100 | 1 | 7 | 74.5% | -0.01 | 0.0095 | -0.002 | ||
| 3.35 | 4.30 | 346 | 0.99 | 0.0137 | 0.000 | 11 | 0 | 0.0500 | 3 | 74 | 83.1% | -0.01 | 0.0137 | -0.002 | ||
| 2.95 | 3.85 | 90 | 0.98 | 0.0214 | -0.001 | 11.5 | 0 | 0.1500 | 10 | 2,530 | 91.0% | -0.02 | 0.0214 | -0.003 | ||
| 2.47 | 3.30 | 1 | 46 | 0.97 | 0.0359 | -0.003 | 12 | 0.0200 | 0.0300 | 44 | 424 | 63.3% | -0.03 | 0.0360 | -0.004 | |
| 2.14 | 2.75 | 115 | 3,833 | 0.94 | 0.0601 | -0.005 | 12.5 | 0.0400 | 0.0500 | 2,308 | 19.4K | 60.6% | -0.06 | 0.0604 | -0.007 | |
| 2.05 | 2.31 | 3 | 579 | 57.0% | 0.90 | 0.0938 | -0.009 | 13 | 0.0800 | 0.0900 | 128 | 1,509 | 59.2% | -0.10 | 0.0942 | -0.010 |
| 1.70 | 1.88 | 415 | 1,917 | 62.1% | 0.84 | 0.1342 | -0.013 | 13.5 | 0.1400 | 0.1600 | 591 | 3,673 | 57.7% | -0.16 | 0.1349 | -0.014 |
| 1.31 | 1.40 | 371 | 4,425 | 55.9% | 0.76 | 0.1771 | -0.017 | 14 | 0.2200 | 0.2600 | 118 | 341 | 55.0% | -0.24 | 0.1781 | -0.018 |
| 0.9600 | 1.05 | 424 | 2,256 | 54.7% | 0.66 | 0.2150 | -0.020 | 14.5 | 0.3600 | 0.4200 | 96 | 3,212 | 54.1% | -0.34 | 0.2164 | -0.021 |
| 0.7000 | 0.7400 | 2,030 | 10.8K | 54.4% | 0.55 | 0.2365 | -0.022 | 15 | 0.6000 | 0.6400 | 140 | 10.5K | 55.1% | -0.45 | 0.2382 | -0.022 |
| 0.4800 | 0.5400 | 377 | 507 | 55.5% | 0.43 | 0.2337 | -0.022 | 15.5 | 0.8600 | 0.9600 | 12 | 44 | 56.0% | -0.57 | 0.2357 | -0.022 |
| 0.3300 | 0.3600 | 186 | 482 | 55.7% | 0.33 | 0.2109 | -0.021 | 16 | 1.07 | 1.30 | 1 | 50.7% | -0.68 | 0.2131 | -0.020 | |
| 0.2200 | 0.2500 | 47 | 272 | 56.9% | 0.24 | 0.1785 | -0.018 | 16.5 | 1.53 | 1.68 | 1 | 12 | 54.2% | -0.76 | 0.1808 | -0.018 |
| 0.1500 | 0.1700 | 292 | 304 | 58.4% | 0.18 | 0.1445 | -0.015 | 17 | 1.90 | 2.74 | 5 | 87.0% | -0.83 | 0.1467 | -0.015 | |
| 0.1100 | 0.1200 | 475 | 4,089 | 60.8% | 0.13 | 0.1137 | -0.013 | 17.5 | 2.36 | 2.65 | 23 | 5,803 | 59.4% | -0.88 | 0.1155 | -0.012 |
| 0.0700 | 0.0900 | 221 | 1,609 | 62.5% | 0.10 | 0.0886 | -0.011 | 18 | 2.71 | 3.20 | 7 | 13 | 56.7% | -0.91 | 0.0897 | -0.009 |
| 0.0500 | 0.0700 | 32 | 19 | 65.1% | 0.07 | 0.0693 | -0.009 | 18.5 | 3.35 | 5.45 | 171.9% | -0.93 | 0.0698 | -0.007 | ||
| 0.0400 | 0.0600 | 2 | 41 | 68.8% | 0.06 | 0.0549 | -0.008 | 19 | 3.75 | 5.00 | 131.0% | -0.95 | 0.0579 | -0.006 | ||
| 0.0300 | 0.0400 | 1,475 | 8,323 | 75.4% | 0.04 | 0.0360 | -0.006 | 20 | 4.75 | 5.10 | 7 | 1,025 | 62.1% | -0.97 | 0.0435 | -0.004 |
| 0 | 0.0500 | 38 | 81.2% | 0.03 | 0.0249 | -0.005 | 21 | 5.60 | 8.00 | 206.6% | -0.98 | 0.0315 | -0.003 | |||
| 0 | 0.2500 | 4 | 121.6% | 0.02 | 0.0181 | -0.004 | 22 | 6.65 | 8.95 | 221.5% | -0.99 | 0.0216 | -0.003 | |||
| 0 | 0.0200 | 7,234 | 83.8% | 0.02 | 0.0156 | -0.004 | 22.5 | 7.20 | 8.65 | 184 | 188.3% | -0.99 | 0.0167 | -0.004 | ||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Sep 18, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.