Options Chain for THE TRADE DESK INC COM CL A (TTD) - $36.23 as of 1/16/2026 12:08:24 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 8.50 | 12.45 | 10.48 | 12.45 | 0.00 | 0.00% | 0.42 | 0 | 5 | 3.48 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/16/2026 4:00:05 PM EST |
| 26.00 | 7.50 | 11.40 | 9.45 | % | 0.36 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 27.00 | 6.60 | 10.00 | 8.30 | % | 0.31 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 28.00 | 5.70 | 9.45 | 7.58 | 9.52 | 0.00 | 0.00% | 0.27 | 0 | 8 | 2.75 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 4:00:05 PM EST |
| 29.00 | 4.50 | 8.45 | 6.48 | % | 0.22 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 30.00 | 3.75 | 7.40 | 5.58 | 5.40 | -2.27 | -29.60% | 0.19 | 60 | 15 | 2.25 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 31.00 | 2.50 | 6.45 | 4.48 | 6.28 | 0.00 | 0.00% | 0.14 | 0 | 2 | 2.06 | 1.00 | 0.01 | 0.00 | 1/12/2026 | 1/16/2026 4:00:05 PM EST |
| 32.00 | 2.83 | 4.90 | 3.87 | 4.30 | 0.00 | 0.00% | 0.12 | 0 | 40 | 1.50 | 0.98 | 0.03 | -0.01 | 1/15/2026 | 1/16/2026 4:00:05 PM EST |
| 32.50 | 2.37 | 4.20 | 3.29 | % | 0.10 | 0 | 0 | 1.27 | 0.96 | 0.05 | -0.02 | 1/16/2026 4:00:05 PM EST | |||
| 33.00 | 0.98 | 3.80 | 2.39 | 2.47 | -0.88 | -26.27% | 0.07 | 102 | 21 | 1.23 | 0.93 | 0.07 | -0.02 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 33.50 | 1.62 | 2.75 | 2.19 | 1.95 | % | 0.07 | 10 | 0 | 0.81 | 0.88 | 0.11 | -0.03 | 1/16/2026 | 1/16/2026 4:00:05 PM EST | |
| 34.00 | 1.49 | 2.26 | 1.88 | 1.61 | -0.99 | -38.08% | 0.06 | 66 | 39 | 0.75 | 0.81 | 0.15 | -0.04 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 34.50 | 1.30 | 1.47 | 1.39 | 1.26 | % | 0.04 | 13 | 0 | 0.40 | 0.72 | 0.18 | -0.05 | 1/16/2026 | 1/16/2026 4:00:05 PM EST | |
| 35.00 | 0.99 | 1.03 | 1.01 | 1.05 | -0.53 | -33.55% | 0.03 | 166 | 86 | 0.38 | 0.62 | 0.20 | -0.05 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 35.50 | 0.71 | 0.76 | 0.74 | 0.76 | -0.54 | -41.54% | 0.02 | 259 | 28 | 0.37 | 0.51 | 0.21 | -0.06 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 36.00 | 0.52 | 0.55 | 0.54 | 0.54 | -0.48 | -47.06% | 0.02 | 1,182 | 481 | 0.38 | 0.41 | 0.21 | -0.05 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 36.50 | 0.36 | 0.40 | 0.38 | 0.37 | -0.42 | -53.17% | 0.01 | 521 | 316 | 0.39 | 0.31 | 0.19 | -0.05 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 37.00 | 0.25 | 0.28 | 0.27 | 0.28 | -0.32 | -53.34% | 0.01 | 1,831 | 969 | 0.40 | 0.23 | 0.16 | -0.04 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 37.50 | 0.16 | 0.20 | 0.18 | 0.18 | -0.24 | -57.15% | 0.00 | 511 | 590 | 0.41 | 0.17 | 0.13 | -0.04 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 38.00 | 0.11 | 0.14 | 0.13 | 0.13 | -0.17 | -56.67% | 0.00 | 164 | 401 | 0.42 | 0.11 | 0.10 | -0.03 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 38.50 | 0.07 | 0.12 | 0.10 | 0.08 | -0.12 | -60.00% | 0.00 | 118 | 294 | 0.44 | 0.07 | 0.07 | -0.02 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 39.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.09 | -56.25% | 0.00 | 71 | 397 | 0.45 | 0.05 | 0.05 | -0.01 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 39.50 | 0.04 | 0.08 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 58 | 612 | 0.48 | 0.03 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 40.00 | 0.04 | 0.08 | 0.06 | 0.04 | -0.04 | -50.00% | 0.00 | 5,819 | 1,229 | 0.53 | 0.02 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 40.50 | 0.03 | 0.21 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 25 | 64 | 0.63 | 0.01 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 41.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 42 | 383 | 0.52 | 0.01 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 41.50 | 0.00 | 0.49 | 0.25 | 0.02 | -0.04 | -66.67% | 0.01 | 1 | 12 | 1.12 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 42.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 26 | 286 | 0.62 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 42.50 | 0.00 | 0.42 | 0.21 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.16 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:05 PM EST |
| 43.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 280 | 0.62 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 44.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 115 | 1.09 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 24 | 364 | 0.77 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 46.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.47 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:05 PM EST |
| 47.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.05 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:05 PM EST |
| 48.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.15 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:05 PM EST |
| 49.00 | 0.00 | 0.99 | 0.50 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.23 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 7 | 85 | 1.12 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 117 | 1.37 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.04 | 0.02 | 0.05 | -0.01 | -16.67% | 0.00 | 10 | 19 | 1.25 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 27.00 | 0.00 | 1.35 | 0.68 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 33 | 2.55 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.01 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 80 | 1.81 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 40 | 119 | 0.80 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.61 | 0.31 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.18 | 0.00 | 0.01 | 0.00 | 1/15/2026 | 1/16/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 0.18 | 0.09 | 0.04 | +0.02 | +100.00% | 0.00 | 40 | 132 | 0.65 | -0.02 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 10 | 3 | 0.41 | -0.04 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 33.00 | 0.07 | 0.09 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 2,727 | 184 | 0.40 | -0.07 | 0.07 | -0.02 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 33.50 | 0.10 | 0.14 | 0.12 | 0.14 | +0.07 | +100.00% | 0.00 | 255 | 4,448 | 0.37 | -0.12 | 0.11 | -0.03 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 34.00 | 0.18 | 0.22 | 0.20 | 0.21 | +0.05 | +31.25% | 0.01 | 293 | 1,388 | 0.37 | -0.19 | 0.15 | -0.04 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 34.50 | 0.31 | 0.34 | 0.33 | 0.32 | +0.10 | +45.46% | 0.01 | 199 | 2,567 | 0.37 | -0.28 | 0.18 | -0.05 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 35.00 | 0.47 | 0.51 | 0.49 | 0.53 | +0.21 | +65.63% | 0.01 | 768 | 1,302 | 0.37 | -0.38 | 0.20 | -0.05 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 35.50 | 0.70 | 0.78 | 0.74 | 0.74 | +0.20 | +37.04% | 0.02 | 982 | 281 | 0.38 | -0.49 | 0.21 | -0.06 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 36.00 | 0.99 | 1.06 | 1.03 | 0.99 | +0.25 | +33.79% | 0.03 | 320 | 817 | 0.38 | -0.59 | 0.21 | -0.05 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 36.50 | 1.32 | 1.50 | 1.41 | 1.35 | +0.33 | +32.36% | 0.04 | 220 | 212 | 0.41 | -0.69 | 0.19 | -0.05 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 37.00 | 1.63 | 1.89 | 1.76 | 1.87 | +0.60 | +47.25% | 0.05 | 239 | 237 | 0.38 | -0.77 | 0.16 | -0.04 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 37.50 | 2.11 | 2.22 | 2.17 | 2.15 | +0.47 | +27.98% | 0.06 | 99 | 252 | 0.38 | -0.83 | 0.13 | -0.04 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 38.00 | 2.07 | 2.73 | 2.40 | 2.44 | +0.36 | +17.31% | 0.06 | 47 | 191 | 0.58 | -0.89 | 0.10 | -0.03 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 38.50 | 1.12 | 4.30 | 2.71 | 3.24 | +0.77 | +31.18% | 0.07 | 84 | 48 | 1.25 | -0.93 | 0.07 | -0.02 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 39.00 | 3.25 | 5.10 | 4.18 | 3.59 | +1.39 | +63.19% | 0.11 | 16 | 228 | 1.49 | -0.95 | 0.05 | -0.01 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 39.50 | 2.39 | 5.70 | 4.05 | 2.95 | 0.00 | 0.00% | 0.10 | 0 | 16 | 1.62 | -0.97 | 0.03 | -0.01 | 1/12/2026 | 1/16/2026 4:00:05 PM EST |
| 40.00 | 3.80 | 5.00 | 4.40 | 4.18 | +0.51 | +13.90% | 0.11 | 15 | 113 | 1.61 | -0.98 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 40.50 | 3.10 | 5.45 | 4.28 | 3.87 | 0.00 | 0.00% | 0.11 | 0 | 15 | 1.00 | -0.99 | 0.01 | 0.00 | 1/14/2026 | 1/16/2026 4:00:05 PM EST |
| 41.00 | 3.60 | 7.15 | 5.38 | 5.01 | +0.51 | +11.34% | 0.13 | 2 | 35 | 1.81 | -0.99 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 41.50 | 4.15 | 8.10 | 6.13 | 5.00 | 0.00 | 0.00% | 0.15 | 0 | 19 | 2.13 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:05 PM EST |
| 42.00 | 4.60 | 8.60 | 6.60 | 5.01 | 0.00 | 0.00% | 0.16 | 0 | 4 | 2.19 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:05 PM EST |
| 42.50 | 5.15 | 9.10 | 7.13 | % | 0.17 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 43.00 | 5.60 | 9.60 | 7.60 | 6.45 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.33 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:05 PM EST |
| 44.00 | 6.65 | 10.60 | 8.63 | 7.39 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:05 PM EST |
| 45.00 | 7.60 | 9.90 | 8.75 | 5.10 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.42 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 4:00:05 PM EST |
| 46.00 | 8.60 | 12.55 | 10.58 | 10.07 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 1/16/2026 4:00:05 PM EST |
| 47.00 | 9.60 | 13.55 | 11.58 | % | 0.25 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 48.00 | 10.60 | 14.55 | 12.58 | 9.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 4:00:05 PM EST |
| 49.00 | 11.55 | 15.55 | 13.55 | 10.63 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 4:00:05 PM EST |
| 50.00 | 12.55 | 15.90 | 14.23 | 13.28 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:05 PM EST |
| 55.00 | 17.60 | 21.55 | 19.58 | 19.25 | +4.31 | +28.85% | 0.36 | 10 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |