Options Chain for THE TRADE DESK INC COM CL A (TTD) - $12.26 as of 10/20/2026 2:15:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 8.50 | 8.85 | 8.68 | 8.66 | +0.53 | +6.52% | 2.17 | 115 | 21 | 8.94 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:53 PM EST |
| 5.00 | 7.55 | 7.75 | 7.65 | 7.63 | +0.72 | +10.42% | 1.53 | 84 | 12 | 7.79 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:53 PM EST |
| 6.00 | 6.50 | 6.90 | 6.70 | 6.70 | +0.54 | +8.77% | 1.12 | 32 | 6 | 6.44 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:53 PM EST |
| 7.00 | 5.55 | 5.75 | 5.65 | 5.70 | +0.53 | +10.26% | 0.81 | 17 | 5 | 5.89 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:53 PM EST |
| 8.00 | 4.45 | 4.85 | 4.65 | 4.70 | +0.42 | +9.82% | 0.58 | 12 | 2 | 4.07 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:53 PM EST |
| 8.50 | 4.05 | 4.25 | 4.15 | 4.14 | +0.38 | +10.11% | 0.49 | 27 | 4 | 3.36 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:53 PM EST |
| 9.00 | 3.45 | 3.85 | 3.65 | 3.65 | +0.38 | +11.63% | 0.41 | 32 | 12 | 3.23 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:53 PM EST |
| 9.50 | 2.94 | 3.35 | 3.15 | 3.10 | -0.11 | -3.43% | 0.33 | 3 | 8 | 2.84 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:53 PM EST |
| 10.00 | 2.34 | 2.93 | 2.64 | 2.56 | +0.41 | +19.07% | 0.26 | 4 | 57 | 2.78 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:53 PM EST |
| 10.50 | 2.02 | 2.26 | 2.14 | 2.07 | +0.41 | +24.70% | 0.20 | 6 | 7 | 1.72 | 1.00 | 0.01 | 0.00 | 10/20/2026 | 10/20/2026 12:58:53 PM EST |
| 11.00 | 1.55 | 1.81 | 1.68 | 1.62 | +0.40 | +32.79% | 0.15 | 22 | 51 | 1.59 | 0.99 | 0.04 | 0.00 | 10/20/2026 | 10/20/2026 12:58:53 PM EST |
| 11.50 | 0.65 | 1.76 | 1.21 | 0.82 | 0.00 | 0.00% | 0.11 | 0 | 96 | 2.45 | 0.94 | 0.15 | -0.02 | 10/19/2026 | 10/20/2026 12:58:53 PM EST |
| 12.00 | 0.68 | 0.80 | 0.74 | 0.75 | +0.30 | +66.67% | 0.06 | 54 | 508 | 0.60 | 0.82 | 0.35 | -0.04 | 10/20/2026 | 10/20/2026 12:58:53 PM EST |
| 12.50 | 0.34 | 0.38 | 0.36 | 0.38 | +0.19 | +100.00% | 0.03 | 712 | 1,938 | 0.60 | 0.60 | 0.54 | -0.05 | 10/20/2026 | 10/20/2026 12:58:53 PM EST |
| 13.00 | 0.14 | 0.16 | 0.15 | 0.16 | +0.10 | +166.67% | 0.01 | 11,380 | 2,566 | 0.64 | 0.33 | 0.49 | -0.04 | 10/20/2026 | 10/20/2026 12:58:53 PM EST |
| 13.50 | 0.05 | 0.06 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 1,671 | 2,658 | 0.68 | 0.16 | 0.31 | -0.03 | 10/20/2026 | 10/20/2026 12:58:53 PM EST |
| 14.00 | 0.02 | 0.03 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 102 | 5,336 | 0.72 | 0.07 | 0.16 | -0.02 | 10/20/2026 | 10/20/2026 12:58:53 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 759 | 0.87 | 0.02 | 0.05 | 0.00 | 10/20/2026 | 10/20/2026 12:58:53 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 2,137 | 0.92 | 0.00 | 0.01 | 0.00 | 10/20/2026 | 10/20/2026 12:58:53 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 303 | 1.07 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 12:58:53 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.21 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 12:58:53 PM EST |
| 16.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 100 | 7.13 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 12:58:53 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 260 | 3.61 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/20/2026 12:58:53 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.58 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 12:58:53 PM EST |
| 18.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.73 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/20/2026 12:58:53 PM EST |
| 18.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 28 | 8.02 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/20/2026 12:58:53 PM EST |
| 19.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.86 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/20/2026 12:58:53 PM EST |
| 19.50 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 66 | 5.85 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/20/2026 12:58:53 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.12 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/20/2026 12:58:53 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.31 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/20/2026 12:58:53 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.72 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/20/2026 12:58:53 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.66 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/20/2026 12:58:53 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 19 | 26 | 2.82 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:53 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.97 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/20/2026 12:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 12:58:53 PM EST |
| 5.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 12:58:53 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 12:58:53 PM EST |
| 7.00 | 0.00 | 0.54 | 0.27 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 4 | 6.82 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/20/2026 12:58:53 PM EST |
| 8.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 12:58:53 PM EST |
| 8.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 12 | 6.57 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 12:58:53 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 16 | 1.73 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:53 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 20 | 1.84 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:53 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 105 | 1.50 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:53 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 21 | 163 | 1.14 | 0.00 | 0.01 | 0.00 | 10/20/2026 | 10/20/2026 12:58:53 PM EST |
| 11.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 24 | 738 | 0.93 | -0.01 | 0.04 | 0.00 | 10/20/2026 | 10/20/2026 12:58:53 PM EST |
| 11.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 53 | 1,808 | 0.73 | -0.06 | 0.15 | -0.02 | 10/20/2026 | 10/20/2026 12:58:53 PM EST |
| 12.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.12 | -63.16% | 0.01 | 120 | 1,009 | 0.66 | -0.18 | 0.35 | -0.04 | 10/20/2026 | 10/20/2026 12:58:53 PM EST |
| 12.50 | 0.20 | 0.23 | 0.22 | 0.19 | -0.31 | -62.00% | 0.02 | 78 | 1,746 | 0.62 | -0.40 | 0.54 | -0.05 | 10/20/2026 | 10/20/2026 12:58:53 PM EST |
| 13.00 | 0.45 | 0.53 | 0.49 | 0.50 | -0.36 | -41.86% | 0.04 | 113 | 520 | 0.62 | -0.67 | 0.49 | -0.04 | 10/20/2026 | 10/20/2026 12:58:53 PM EST |
| 13.50 | 0.83 | 1.04 | 0.94 | 0.98 | -0.40 | -28.99% | 0.07 | 4 | 220 | 0.94 | -0.84 | 0.31 | -0.03 | 10/20/2026 | 10/20/2026 12:58:53 PM EST |
| 14.00 | 1.27 | 1.58 | 1.43 | 1.52 | -0.35 | -18.72% | 0.10 | 9 | 222 | 1.45 | -0.93 | 0.16 | -0.02 | 10/20/2026 | 10/20/2026 12:58:53 PM EST |
| 14.50 | 1.67 | 1.96 | 1.82 | 1.96 | -0.57 | -22.53% | 0.13 | 2 | 83 | 4.11 | -0.98 | 0.05 | 0.00 | 10/20/2026 | 10/20/2026 12:58:53 PM EST |
| 15.00 | 2.12 | 2.46 | 2.29 | 2.46 | -0.41 | -14.29% | 0.15 | 2 | 16 | 4.64 | -1.00 | 0.01 | 0.00 | 10/20/2026 | 10/20/2026 12:58:53 PM EST |
| 15.50 | 2.59 | 3.80 | 3.20 | 3.20 | -0.25 | -7.25% | 0.21 | 1 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:53 PM EST |
| 16.00 | 3.15 | 4.25 | 3.70 | 3.81 | -0.19 | -4.75% | 0.23 | 1 | 1 | 4.17 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:53 PM EST |
| 16.50 | 3.65 | 4.90 | 4.28 | 3.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/20/2026 12:58:53 PM EST |
| 17.00 | 4.00 | 5.55 | 4.78 | 5.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 12:58:53 PM EST |
| 17.50 | 4.50 | 6.05 | 5.28 | 5.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 12:58:53 PM EST |
| 18.00 | 5.15 | 6.45 | 5.80 | 5.47 | -0.48 | -8.07% | 0.32 | 3 | 2 | 5.53 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:53 PM EST |
| 18.50 | 5.70 | 6.70 | 6.20 | 6.01 | -0.47 | -7.26% | 0.34 | 6 | 3 | 5.13 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:53 PM EST |
| 19.00 | 6.15 | 6.50 | 6.33 | 6.45 | -0.49 | -7.07% | 0.33 | 11 | 15 | 3.09 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:53 PM EST |
| 19.50 | 6.65 | 7.45 | 7.05 | 6.92 | -0.43 | -5.85% | 0.36 | 17 | 1 | 4.81 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:53 PM EST |
| 20.00 | 7.15 | 7.80 | 7.48 | 7.45 | -0.44 | -5.58% | 0.37 | 14 | 4 | 4.53 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:53 PM EST |
| 21.00 | 8.15 | 9.10 | 8.63 | 8.46 | -0.31 | -3.54% | 0.41 | 7 | 12 | 5.70 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:53 PM EST |
| 22.00 | 9.15 | 9.60 | 9.38 | 9.59 | -0.50 | -4.96% | 0.43 | 13 | 20 | 7.28 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:53 PM EST |
| 23.00 | 10.20 | 10.50 | 10.35 | 10.69 | -0.13 | -1.21% | 0.45 | 10 | 0 | 7.32 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:53 PM EST |
| 24.00 | 11.25 | 11.60 | 11.43 | 11.42 | -0.31 | -2.65% | 0.48 | 58 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:53 PM EST |
| 25.00 | 12.20 | 12.55 | 12.38 | 12.45 | -0.25 | -1.97% | 0.50 | 38 | 1 | 6.47 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:53 PM EST |