Options Chain for THE TRADE DESK INC COM CL A (TTD) - $15.09 as of 9/3/2026 9:44:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.55 | 14.70 | 12.63 | % | 5.05 | 0 | 0 | 9.30 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 5.00 | 8.05 | 12.25 | 10.15 | 9.55 | 0.00 | 0.00% | 2.03 | 0 | 1 | 5.01 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:47 PM EST |
| 7.50 | 5.55 | 7.95 | 6.75 | 6.31 | 0.00 | 0.00% | 0.90 | 0 | 41 | 1.65 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/3/2026 3:59:47 PM EST |
| 10.00 | 5.05 | 5.60 | 5.33 | 5.20 | +0.64 | +14.04% | 0.53 | 59 | 257 | 1.23 | 0.96 | 0.02 | 0.00 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 12.50 | 2.87 | 2.94 | 2.91 | 2.90 | +0.45 | +18.37% | 0.23 | 1,447 | 1,078 | 0.60 | 0.85 | 0.07 | -0.01 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 15.00 | 1.24 | 1.27 | 1.26 | 1.23 | +0.28 | +29.48% | 0.08 | 2,741 | 9,096 | 0.57 | 0.56 | 0.14 | -0.01 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 17.50 | 0.46 | 0.47 | 0.47 | 0.47 | +0.15 | +46.88% | 0.03 | 3,286 | 5,267 | 0.59 | 0.27 | 0.11 | -0.01 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 20.00 | 0.17 | 0.19 | 0.18 | 0.17 | +0.04 | +30.77% | 0.01 | 918 | 8,445 | 0.63 | 0.13 | 0.06 | -0.01 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 22.50 | 0.05 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 507 | 2,991 | 0.67 | 0.07 | 0.04 | -0.01 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 25.00 | 0.04 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 308 | 4,082 | 0.76 | 0.03 | 0.02 | 0.00 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 27.50 | 0.01 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,898 | 0.80 | 0.01 | 0.01 | 0.00 | 9/1/2026 | 9/3/2026 3:59:47 PM EST |
| 30.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,062 | 0.93 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/3/2026 3:59:47 PM EST |
| 32.50 | 0.01 | 0.14 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 464 | 1.06 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:47 PM EST |
| 35.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,010 | 1.10 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:47 PM EST |
| 37.50 | 0.02 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 50 | 640 | 1.16 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 2 | 449 | 1.42 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 139 | 2.22 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/3/2026 3:59:47 PM EST |
| 45.00 | 0.01 | 0.03 | 0.02 | 0.11 | +0.08 | +266.67% | 0.00 | 3 | 173 | 1.24 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 47.50 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.37 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/3/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.70 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/3/2026 3:59:47 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/3/2026 3:59:47 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.48 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:47 PM EST |
| 10.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 49 | 579 | 0.60 | -0.04 | 0.02 | 0.00 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 12.50 | 0.23 | 0.25 | 0.24 | 0.25 | -0.08 | -24.25% | 0.02 | 527 | 2,680 | 0.58 | -0.15 | 0.07 | -0.01 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 15.00 | 1.07 | 1.12 | 1.10 | 1.10 | -0.26 | -19.12% | 0.07 | 312 | 4,236 | 0.57 | -0.44 | 0.14 | -0.01 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 17.50 | 2.75 | 2.84 | 2.80 | 2.80 | -0.45 | -13.85% | 0.16 | 68 | 3,044 | 0.58 | -0.73 | 0.11 | -0.01 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 20.00 | 4.40 | 5.65 | 5.03 | 4.99 | -0.61 | -10.90% | 0.25 | 69 | 1,083 | 1.08 | -0.87 | 0.06 | -0.01 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 22.50 | 6.65 | 8.25 | 7.45 | 7.71 | -0.29 | -3.63% | 0.33 | 1 | 674 | 1.37 | -0.93 | 0.04 | -0.01 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 25.00 | 8.00 | 12.00 | 10.00 | 10.24 | -1.49 | -12.71% | 0.40 | 1 | 75 | 2.23 | -0.97 | 0.02 | 0.00 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 27.50 | 11.15 | 14.10 | 12.63 | 13.80 | 0.00 | 0.00% | 0.46 | 0 | 5 | 1.99 | -0.99 | 0.01 | 0.00 | 8/28/2026 | 9/3/2026 3:59:47 PM EST |
| 30.00 | 13.65 | 17.00 | 15.33 | 16.20 | 0.00 | 0.00% | 0.51 | 0 | 3 | 2.57 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 3:59:47 PM EST |
| 32.50 | 15.90 | 19.50 | 17.70 | 19.44 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 9/3/2026 3:59:47 PM EST |
| 35.00 | 18.65 | 22.00 | 20.33 | 22.40 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.83 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/3/2026 3:59:47 PM EST |
| 37.50 | 21.50 | 24.50 | 23.00 | 23.69 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 3:59:47 PM EST |
| 40.00 | 23.70 | 26.60 | 25.15 | 26.30 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 3:59:47 PM EST |
| 42.50 | 26.15 | 29.50 | 27.83 | 22.95 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 9/3/2026 3:59:47 PM EST |
| 45.00 | 29.20 | 32.00 | 30.60 | 27.80 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 9/3/2026 3:59:47 PM EST |
| 47.50 | 31.45 | 34.50 | 32.98 | % | 0.69 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST |