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 ±19.7% (10.07–15.01) · ATM IV 84.6% · P/C open interest 0.62
| 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 | |
| 5.20 | 7.55 | 250.5% | 0.97 | 0.0151 | -0.004 | 7 | 0 | 0.0500 | 4 | 1 | 102.0% | -0.03 | 0.0152 | -0.004 | ||
| 4.90 | 6.10 | 218 | 177.7% | 0.97 | 0.0195 | -0.004 | 7.5 | 0.0100 | 0.1000 | 1,122 | 105.1% | -0.03 | 0.0196 | -0.005 | ||
| 4.25 | 6.00 | 177.5% | 0.96 | 0.0255 | -0.005 | 8 | 0.0100 | 0.1200 | 1 | 97.1% | -0.04 | 0.0256 | -0.005 | |||
| 3.80 | 4.60 | 96.6% | 0.94 | 0.0337 | -0.006 | 8.5 | 0.0200 | 0.1800 | 1 | 18 | 95.0% | -0.06 | 0.0338 | -0.006 | ||
| 3.30 | 4.15 | 89.7% | 0.92 | 0.0447 | -0.007 | 9 | 0.0400 | 0.2600 | 1 | 93.3% | -0.08 | 0.0448 | -0.008 | |||
| 2.90 | 3.70 | 89.6% | 0.89 | 0.0581 | -0.009 | 9.5 | 0.1100 | 0.2600 | 2 | 1 | 87.0% | -0.11 | 0.0583 | -0.010 | ||
| 2.61 | 3.05 | 701 | 81.2% | 0.85 | 0.0729 | -0.011 | 10 | 0.2300 | 0.3100 | 3 | 7,900 | 85.9% | -0.15 | 0.0732 | -0.012 | |
| 2.13 | 2.77 | 81.8% | 0.80 | 0.0876 | -0.014 | 10.5 | 0.3500 | 0.4100 | 4 | 4 | 84.8% | -0.20 | 0.0880 | -0.014 | ||
| 2.05 | 2.35 | 90.5% | 0.75 | 0.1013 | -0.016 | 11 | 0.4900 | 0.5600 | 12 | 7,903 | 84.3% | -0.25 | 0.1017 | -0.016 | ||
| 1.76 | 2.02 | 90.3% | 0.69 | 0.1128 | -0.018 | 11.5 | 0.6900 | 0.8500 | 2 | 10 | 89.0% | -0.31 | 0.1134 | -0.018 | ||
| 1.46 | 1.70 | 14 | 87.8% | 0.63 | 0.1217 | -0.019 | 12 | 0.9100 | 0.9700 | 16 | 9 | 85.3% | -0.37 | 0.1224 | -0.019 | |
| 1.25 | 1.35 | 60 | 4,457 | 85.4% | 0.56 | 0.1274 | -0.019 | 12.5 | 1.15 | 1.19 | 12 | 7,988 | 83.8% | -0.44 | 0.1282 | -0.019 |
| 1.02 | 1.08 | 40 | 40 | 83.1% | 0.50 | 0.1296 | -0.020 | 13 | 1.37 | 1.57 | 84.9% | -0.50 | 0.1306 | -0.020 | ||
| 0.8300 | 0.8900 | 12 | 40 | 82.8% | 0.44 | 0.1283 | -0.019 | 13.5 | 1.68 | 1.88 | 17 | 84.3% | -0.56 | 0.1295 | -0.019 | |
| 0.6400 | 0.7500 | 67 | 45 | 82.3% | 0.38 | 0.1241 | -0.019 | 14 | 2.02 | 2.13 | 81.4% | -0.62 | 0.1254 | -0.019 | ||
| 0.5500 | 0.6000 | 26 | 67 | 83.2% | 0.33 | 0.1175 | -0.018 | 14.5 | 2.35 | 2.55 | 81.9% | -0.68 | 0.1190 | -0.018 | ||
| 0.4600 | 0.4800 | 102 | 13.2K | 83.7% | 0.28 | 0.1093 | -0.016 | 15 | 2.79 | 2.95 | 3 | 2,903 | 84.3% | -0.72 | 0.1111 | -0.016 |
| 0.3300 | 0.4000 | 13 | 14 | 82.5% | 0.24 | 0.1002 | -0.015 | 15.5 | 2.98 | 4.05 | 104.0% | -0.77 | 0.1021 | -0.015 | ||
| 0.2800 | 0.3300 | 54 | 51 | 84.4% | 0.20 | 0.0905 | -0.014 | 16 | 3.40 | 4.50 | 106.5% | -0.81 | 0.0926 | -0.013 | ||
| 0.2100 | 0.2800 | 2 | 24 | 84.1% | 0.17 | 0.0808 | -0.012 | 16.5 | 3.85 | 5.40 | 127.9% | -0.84 | 0.0831 | -0.012 | ||
| 0.1800 | 0.2300 | 11 | 85.4% | 0.14 | 0.0715 | -0.011 | 17 | 4.30 | 5.35 | 109.2% | -0.87 | 0.0739 | -0.011 | |||
| 0.1500 | 0.1700 | 24 | 6,961 | 85.0% | 0.12 | 0.0628 | -0.010 | 17.5 | 4.85 | 5.25 | 3 | 2,604 | 83.8% | -0.89 | 0.0654 | -0.009 |
| 0.1000 | 0.1500 | 4 | 212 | 84.7% | 0.10 | 0.0551 | -0.009 | 18 | 5.25 | 7.10 | 152.1% | -0.91 | 0.0578 | -0.008 | ||
| 0.0800 | 0.1300 | 10 | 1 | 86.0% | 0.08 | 0.0484 | -0.008 | 18.5 | 5.75 | 7.65 | 160.2% | -0.93 | 0.0512 | -0.007 | ||
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 — Nov 20, 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.