Options Chain for THE TRADE DESK INC COM CL A (TTD) - $12.60 as of 9/28/2026 6:32:51 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 | 7.90 | 11.95 | 9.93 | % | 3.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:55 PM EST | |||
| 5.00 | 6.10 | 8.65 | 7.38 | 9.50 | 0.00 | 0.00% | 1.48 | 0 | 1 | 6.84 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 3:59:55 PM EST |
| 6.00 | 4.35 | 8.20 | 6.28 | % | 1.05 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:55 PM EST | |||
| 7.00 | 3.45 | 7.35 | 5.40 | % | 0.77 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:55 PM EST | |||
| 7.50 | 2.85 | 6.70 | 4.78 | 4.75 | -0.50 | -9.53% | 0.64 | 2 | 42 | 1.77 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:55 PM EST |
| 8.00 | 2.83 | 5.65 | 4.24 | % | 0.53 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:55 PM EST | |||
| 8.50 | 2.63 | 5.15 | 3.89 | % | 0.46 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:55 PM EST | |||
| 9.00 | 2.85 | 4.65 | 3.75 | % | 0.42 | 0 | 0 | 2.85 | 1.00 | 0.01 | 0.00 | 9/28/2026 3:59:55 PM EST | |||
| 9.50 | 2.02 | 4.25 | 3.14 | % | 0.33 | 0 | 0 | 2.70 | 0.99 | 0.02 | 0.00 | 9/28/2026 3:59:55 PM EST | |||
| 10.00 | 2.09 | 2.90 | 2.50 | 2.40 | -0.15 | -5.89% | 0.25 | 1 | 233 | 1.43 | 0.96 | 0.06 | 0.00 | 9/28/2026 | 9/28/2026 3:59:55 PM EST |
| 10.50 | 0.85 | 2.91 | 1.88 | % | 0.18 | 0 | 0 | 1.81 | 0.91 | 0.10 | -0.01 | 9/28/2026 3:59:55 PM EST | |||
| 11.00 | 0.95 | 2.04 | 1.50 | 1.82 | 0.00 | 0.00% | 0.14 | 0 | 13 | 1.19 | 0.84 | 0.16 | -0.01 | 9/23/2026 | 9/28/2026 3:59:55 PM EST |
| 11.50 | 0.80 | 1.23 | 1.02 | 1.40 | 0.00 | 0.00% | 0.09 | 0 | 112 | 0.67 | 0.75 | 0.21 | -0.01 | 9/24/2026 | 9/28/2026 3:59:55 PM EST |
| 12.00 | 0.75 | 0.84 | 0.80 | 0.85 | -0.13 | -13.27% | 0.07 | 101 | 256 | 0.54 | 0.62 | 0.25 | -0.02 | 9/28/2026 | 9/28/2026 3:59:55 PM EST |
| 12.50 | 0.53 | 0.55 | 0.54 | 0.54 | -0.20 | -27.03% | 0.04 | 1,212 | 4,565 | 0.54 | 0.49 | 0.26 | -0.02 | 9/28/2026 | 9/28/2026 3:59:55 PM EST |
| 13.00 | 0.30 | 0.50 | 0.40 | 0.35 | -0.12 | -25.54% | 0.03 | 467 | 789 | 0.59 | 0.37 | 0.25 | -0.02 | 9/28/2026 | 9/28/2026 3:59:55 PM EST |
| 13.50 | 0.22 | 0.30 | 0.26 | 0.22 | -0.10 | -31.25% | 0.02 | 207 | 496 | 0.59 | 0.27 | 0.21 | -0.01 | 9/28/2026 | 9/28/2026 3:59:55 PM EST |
| 14.00 | 0.14 | 0.16 | 0.15 | 0.14 | -0.08 | -36.37% | 0.01 | 5,631 | 2,181 | 0.57 | 0.18 | 0.17 | -0.01 | 9/28/2026 | 9/28/2026 3:59:55 PM EST |
| 14.50 | 0.04 | 0.11 | 0.08 | 0.08 | -0.07 | -46.67% | 0.01 | 62 | 394 | 0.54 | 0.13 | 0.13 | -0.01 | 9/28/2026 | 9/28/2026 3:59:55 PM EST |
| 15.00 | 0.07 | 0.08 | 0.08 | 0.06 | -0.04 | -40.00% | 0.01 | 591 | 11,827 | 0.63 | 0.08 | 0.09 | -0.01 | 9/28/2026 | 9/28/2026 3:59:55 PM EST |
| 15.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 20 | 98 | 0.62 | 0.05 | 0.06 | 0.00 | 9/28/2026 | 9/28/2026 3:59:55 PM EST |
| 16.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 22 | 237 | 0.63 | 0.03 | 0.04 | 0.00 | 9/28/2026 | 9/28/2026 3:59:55 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.91 | 0.01 | 0.02 | 0.00 | 9/24/2026 | 9/28/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.01 | -33.34% | 0.01 | 3 | 55 | 1.22 | 0.01 | 0.01 | 0.00 | 9/28/2026 | 9/28/2026 3:59:55 PM EST |
| 17.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 55 | 8,395 | 0.80 | 0.01 | 0.01 | 0.00 | 9/28/2026 | 9/28/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 143 | 2.02 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 3:59:55 PM EST |
| 18.50 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 90 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:55 PM EST |
| 19.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 3:59:55 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 370 | 10,002 | 1.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 90 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 3,258 | 1.21 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:55 PM EST | |||
| 25.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 107 | 5,620 | 1.33 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:55 PM EST |
| 27.50 | 0.00 | 0.51 | 0.26 | 0.02 | -0.38 | -95.00% | 0.01 | 2 | 2,904 | 2.79 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,045 | 1.55 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 3:59:55 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 480 | 2.26 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,247 | 1.92 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 3:59:55 PM EST |
| 37.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 805 | 2.38 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 449 | 2.37 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 3:59:55 PM EST |
| 42.50 | 0.00 | 1.85 | 0.93 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 139 | 5.32 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 201 | 2.29 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 288 | 2.20 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 3:59:55 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.03 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/28/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.21 | 0 | 3 | 7.76 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/28/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.22 | 0.11 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 1.90 | 0.95 | % | 0.14 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.10 | 0.16 | +0.15 | +1,500.00% | 0.01 | 1 | 74 | 1.83 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:55 PM EST | |||
| 8.50 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 2.68 | 0.00 | 0.01 | 0.00 | 9/28/2026 3:59:55 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.93 | -0.01 | 0.02 | 0.00 | 9/24/2026 | 9/28/2026 3:59:55 PM EST |
| 10.00 | 0.01 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 56 | 661 | 0.57 | -0.04 | 0.06 | 0.00 | 9/28/2026 | 9/28/2026 3:59:55 PM EST |
| 10.50 | 0.04 | 0.14 | 0.09 | 0.08 | 0.00 | 0.00% | 0.01 | 1 | 2 | 0.61 | -0.09 | 0.10 | -0.01 | 9/28/2026 | 9/28/2026 3:59:55 PM EST |
| 11.00 | 0.03 | 0.19 | 0.11 | 0.15 | +0.04 | +36.37% | 0.01 | 83 | 69 | 0.50 | -0.16 | 0.16 | -0.01 | 9/28/2026 | 9/28/2026 3:59:55 PM EST |
| 11.50 | 0.05 | 0.44 | 0.25 | 0.24 | +0.04 | +20.00% | 0.02 | 176 | 241 | 0.53 | -0.25 | 0.21 | -0.01 | 9/28/2026 | 9/28/2026 3:59:55 PM EST |
| 12.00 | 0.39 | 0.47 | 0.43 | 0.43 | +0.09 | +26.48% | 0.04 | 236 | 1,263 | 0.56 | -0.38 | 0.25 | -0.02 | 9/28/2026 | 9/28/2026 3:59:55 PM EST |
| 12.50 | 0.64 | 0.69 | 0.67 | 0.66 | +0.09 | +15.79% | 0.05 | 255 | 4,806 | 0.55 | -0.51 | 0.26 | -0.02 | 9/28/2026 | 9/28/2026 3:59:55 PM EST |
| 13.00 | 0.71 | 1.07 | 0.89 | 1.00 | +0.14 | +16.28% | 0.07 | 73 | 277 | 0.45 | -0.63 | 0.25 | -0.02 | 9/28/2026 | 9/28/2026 3:59:55 PM EST |
| 13.50 | 1.28 | 1.44 | 1.36 | 1.35 | +0.16 | +13.45% | 0.10 | 12 | 71 | 0.57 | -0.73 | 0.21 | -0.01 | 9/28/2026 | 9/28/2026 3:59:55 PM EST |
| 14.00 | 1.68 | 2.13 | 1.91 | 1.85 | +0.25 | +15.63% | 0.14 | 2 | 40 | 0.70 | -0.82 | 0.17 | -0.01 | 9/28/2026 | 9/28/2026 3:59:55 PM EST |
| 14.50 | 1.87 | 2.72 | 2.30 | 1.89 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.20 | -0.87 | 0.13 | -0.01 | 9/24/2026 | 9/28/2026 3:59:55 PM EST |
| 15.00 | 2.56 | 2.90 | 2.73 | 2.78 | +0.36 | +14.88% | 0.18 | 9 | 4,381 | 0.95 | -0.92 | 0.09 | -0.01 | 9/28/2026 | 9/28/2026 3:59:55 PM EST |
| 15.50 | 2.71 | 5.15 | 3.93 | 3.19 | 0.00 | 0.00% | 0.25 | 0 | 5 | 2.78 | -0.95 | 0.06 | 0.00 | 9/24/2026 | 9/28/2026 3:59:55 PM EST |
| 16.00 | 3.40 | 5.60 | 4.50 | 3.32 | 0.00 | 0.00% | 0.28 | 0 | 21 | 2.85 | -0.97 | 0.04 | 0.00 | 9/23/2026 | 9/28/2026 3:59:55 PM EST |
| 16.50 | 3.50 | 5.05 | 4.28 | 2.65 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.96 | -0.99 | 0.02 | 0.00 | 9/21/2026 | 9/28/2026 3:59:55 PM EST |
| 17.00 | 4.10 | 6.15 | 5.13 | % | 0.30 | 0 | 0 | 2.63 | -0.99 | 0.01 | 0.00 | 9/28/2026 3:59:55 PM EST | |||
| 17.50 | 4.95 | 6.65 | 5.80 | 5.24 | +0.31 | +6.29% | 0.33 | 19 | 2,481 | 2.54 | -0.99 | 0.01 | 0.00 | 9/28/2026 | 9/28/2026 3:59:55 PM EST |
| 18.00 | 4.40 | 6.90 | 5.65 | 5.28 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.58 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 3:59:55 PM EST |
| 18.50 | 4.90 | 7.40 | 6.15 | 5.26 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.66 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 3:59:55 PM EST |
| 19.00 | 5.00 | 7.90 | 6.45 | % | 0.34 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:55 PM EST | |||
| 19.50 | 6.00 | 8.40 | 7.20 | % | 0.37 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:55 PM EST | |||
| 20.00 | 6.50 | 9.10 | 7.80 | 7.80 | +0.51 | +7.00% | 0.39 | 1 | 297 | 2.94 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:55 PM EST |
| 21.00 | 7.40 | 10.10 | 8.75 | % | 0.42 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:55 PM EST | |||
| 22.00 | 9.10 | 11.10 | 10.10 | % | 0.46 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:55 PM EST | |||
| 22.50 | 9.00 | 11.65 | 10.33 | 10.46 | +1.11 | +11.88% | 0.46 | 2 | 321 | 3.27 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:55 PM EST |
| 23.00 | 8.95 | 11.90 | 10.43 | % | 0.45 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:55 PM EST | |||
| 24.00 | 10.55 | 12.90 | 11.73 | % | 0.49 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:55 PM EST | |||
| 25.00 | 11.40 | 13.90 | 12.65 | 12.62 | +1.92 | +17.95% | 0.51 | 2 | 3 | 3.50 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:55 PM EST |
| 27.50 | 14.05 | 16.40 | 15.23 | 13.54 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/28/2026 3:59:55 PM EST |
| 30.00 | 16.45 | 18.90 | 17.68 | 17.34 | 0.00 | 0.00% | 0.59 | 0 | 2 | 3.96 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 3:59:55 PM EST |
| 32.50 | 18.55 | 21.40 | 19.98 | 19.44 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 9/28/2026 3:59:55 PM EST |
| 35.00 | 21.50 | 24.10 | 22.80 | 22.77 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 3:59:55 PM EST |
| 37.50 | 23.10 | 26.40 | 24.75 | 22.48 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/28/2026 3:59:55 PM EST |
| 40.00 | 27.50 | 28.95 | 28.23 | 27.74 | +1.44 | +5.48% | 0.71 | 2 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:55 PM EST |
| 42.50 | 28.10 | 31.40 | 29.75 | 22.95 | 0.00 | 0.00% | 0.70 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 9/28/2026 3:59:55 PM EST |
| 45.00 | 30.90 | 33.90 | 32.40 | 27.80 | 0.00 | 0.00% | 0.72 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 9/28/2026 3:59:55 PM EST |
| 47.50 | 33.95 | 36.60 | 35.28 | % | 0.74 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:55 PM EST |