Options Chain for THE TRADE DESK INC COM CL A (TTD) - $12.17 as of 10/14/2026 3:09:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.35 | 9.10 | 8.23 | 8.35 | 0.00 | 0.00% | 2.06 | 0 | 1 | 6.95 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 2:59:06 PM EST |
| 5.00 | 6.35 | 8.65 | 7.50 | 7.23 | 0.00 | 0.00% | 1.50 | 0 | 1 | 7.02 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 2:59:06 PM EST |
| 6.00 | 5.35 | 7.95 | 6.65 | % | 1.11 | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 10/14/2026 2:59:06 PM EST | |||
| 7.00 | 4.50 | 5.50 | 5.00 | % | 0.71 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 10/14/2026 2:59:06 PM EST | |||
| 8.00 | 3.50 | 4.70 | 4.10 | % | 0.51 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 10/14/2026 2:59:06 PM EST | |||
| 8.50 | 3.15 | 5.00 | 4.08 | % | 0.48 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 10/14/2026 2:59:06 PM EST | |||
| 9.00 | 2.65 | 4.50 | 3.58 | % | 0.40 | 0 | 0 | 3.23 | 0.99 | 0.01 | 0.00 | 10/14/2026 2:59:06 PM EST | |||
| 9.50 | 2.00 | 3.40 | 2.70 | % | 0.28 | 0 | 0 | 2.15 | 0.98 | 0.04 | 0.00 | 10/14/2026 2:59:06 PM EST | |||
| 10.00 | 1.79 | 2.34 | 2.07 | 1.88 | -0.28 | -12.97% | 0.21 | 10 | 82 | 1.17 | 0.94 | 0.08 | -0.01 | 10/14/2026 | 10/14/2026 2:59:06 PM EST |
| 10.50 | 1.02 | 1.89 | 1.46 | 1.72 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.04 | 0.88 | 0.14 | -0.01 | 10/13/2026 | 10/14/2026 2:59:06 PM EST |
| 11.00 | 1.06 | 1.28 | 1.17 | 0.98 | -0.80 | -44.95% | 0.11 | 238 | 430 | 0.51 | 0.79 | 0.21 | -0.01 | 10/14/2026 | 10/14/2026 2:59:06 PM EST |
| 11.50 | 0.76 | 0.88 | 0.82 | 0.78 | +0.04 | +5.41% | 0.07 | 12 | 228 | 0.51 | 0.67 | 0.28 | -0.02 | 10/14/2026 | 10/14/2026 2:59:06 PM EST |
| 12.00 | 0.53 | 0.58 | 0.56 | 0.55 | -0.20 | -26.67% | 0.05 | 85 | 244 | 0.53 | 0.52 | 0.31 | -0.02 | 10/14/2026 | 10/14/2026 2:59:06 PM EST |
| 12.50 | 0.33 | 0.36 | 0.35 | 0.33 | -0.09 | -21.43% | 0.03 | 238 | 693 | 0.53 | 0.37 | 0.29 | -0.02 | 10/14/2026 | 10/14/2026 2:59:06 PM EST |
| 13.00 | 0.19 | 0.23 | 0.21 | 0.20 | -0.05 | -20.00% | 0.02 | 269 | 3,548 | 0.53 | 0.25 | 0.24 | -0.01 | 10/14/2026 | 10/14/2026 2:59:06 PM EST |
| 13.50 | 0.09 | 0.15 | 0.12 | 0.08 | -0.09 | -52.95% | 0.01 | 18 | 854 | 0.53 | 0.17 | 0.18 | -0.01 | 10/14/2026 | 10/14/2026 2:59:06 PM EST |
| 14.00 | 0.06 | 0.09 | 0.08 | 0.06 | -0.04 | -40.00% | 0.01 | 3 | 792 | 0.56 | 0.11 | 0.13 | -0.01 | 10/14/2026 | 10/14/2026 2:59:06 PM EST |
| 14.50 | 0.04 | 0.06 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 9,112 | 3,197 | 0.61 | 0.07 | 0.09 | -0.01 | 10/14/2026 | 10/14/2026 2:59:06 PM EST |
| 15.00 | 0.03 | 0.08 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 380 | 2,388 | 0.67 | 0.04 | 0.06 | 0.00 | 10/14/2026 | 10/14/2026 2:59:06 PM EST |
| 15.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 85 | 271 | 0.77 | 0.01 | 0.03 | 0.00 | 10/14/2026 | 10/14/2026 2:59:06 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 140 | 0.84 | 0.01 | 0.02 | 0.00 | 10/14/2026 | 10/14/2026 2:59:06 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 3 | 49 | 0.91 | 0.00 | 0.01 | 0.00 | 10/14/2026 | 10/14/2026 2:59:06 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 124 | 0.97 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 2:59:06 PM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.94 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 2:59:06 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 3 | 63 | 1.09 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 2:59:06 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 5 | 23 | 1.15 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 2:59:06 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 29 | 1.50 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 2:59:06 PM EST |
| 19.50 | 0.00 | 0.04 | 0.02 | 0.05 | -0.03 | -37.50% | 0.00 | 3 | 8 | 1.21 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 2:59:06 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.05 | -0.03 | -37.50% | 0.00 | 3 | 77 | 1.26 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 2:59:06 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 2:59:06 PM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 3 | 7 | 1.44 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 2:59:06 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 4 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 2:59:06 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 8 | 4 | 1.66 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 2:59:06 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.05 | +0.04 | +400.00% | 0.00 | 8 | 171 | 1.68 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 2:59:06 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 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.10 | 0 | 1 | 5.80 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 2:59:06 PM EST |
| 5.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.10 | 0 | 1 | 5.26 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 2:59:06 PM EST |
| 6.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 3 | 4.47 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 2:59:06 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 3 | 3.27 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/14/2026 2:59:06 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 7 | 2.69 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 2:59:06 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.43 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 2:59:06 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.01 | -0.09 | -90.00% | 0.03 | 1 | 5 | 1.80 | -0.01 | 0.01 | 0.00 | 10/14/2026 | 10/14/2026 2:59:06 PM EST |
| 9.50 | 0.00 | 0.06 | 0.03 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 4 | 0.78 | -0.02 | 0.04 | 0.00 | 10/14/2026 | 10/14/2026 2:59:06 PM EST |
| 10.00 | 0.03 | 0.06 | 0.05 | 0.04 | +0.01 | +33.34% | 0.01 | 3 | 398 | 0.59 | -0.07 | 0.08 | -0.01 | 10/14/2026 | 10/14/2026 2:59:06 PM EST |
| 10.50 | 0.06 | 0.10 | 0.08 | 0.09 | +0.03 | +50.00% | 0.01 | 5 | 81 | 0.57 | -0.12 | 0.14 | -0.01 | 10/14/2026 | 10/14/2026 2:59:06 PM EST |
| 11.00 | 0.14 | 0.18 | 0.16 | 0.17 | +0.04 | +30.77% | 0.01 | 13 | 595 | 0.54 | -0.21 | 0.21 | -0.01 | 10/14/2026 | 10/14/2026 2:59:06 PM EST |
| 11.50 | 0.27 | 0.31 | 0.29 | 0.30 | +0.04 | +15.39% | 0.03 | 22 | 453 | 0.53 | -0.33 | 0.28 | -0.02 | 10/14/2026 | 10/14/2026 2:59:06 PM EST |
| 12.00 | 0.47 | 0.53 | 0.50 | 0.55 | +0.13 | +30.96% | 0.04 | 206 | 574 | 0.52 | -0.48 | 0.31 | -0.02 | 10/14/2026 | 10/14/2026 2:59:06 PM EST |
| 12.50 | 0.76 | 0.80 | 0.78 | 0.81 | +0.13 | +19.12% | 0.06 | 42 | 366 | 0.52 | -0.63 | 0.29 | -0.02 | 10/14/2026 | 10/14/2026 2:59:06 PM EST |
| 13.00 | 1.09 | 1.17 | 1.13 | 1.15 | +0.19 | +19.80% | 0.09 | 11 | 405 | 0.52 | -0.75 | 0.24 | -0.01 | 10/14/2026 | 10/14/2026 2:59:06 PM EST |
| 13.50 | 1.38 | 1.98 | 1.68 | 1.68 | +0.28 | +20.00% | 0.12 | 4 | 146 | 0.99 | -0.83 | 0.18 | -0.01 | 10/14/2026 | 10/14/2026 2:59:06 PM EST |
| 14.00 | 1.76 | 2.75 | 2.26 | 2.38 | +0.50 | +26.60% | 0.16 | 22 | 80 | 1.56 | -0.89 | 0.13 | -0.01 | 10/14/2026 | 10/14/2026 2:59:06 PM EST |
| 14.50 | 2.30 | 3.10 | 2.70 | 2.67 | +0.36 | +15.59% | 0.19 | 2 | 63 | 1.39 | -0.93 | 0.09 | -0.01 | 10/14/2026 | 10/14/2026 2:59:06 PM EST |
| 15.00 | 2.85 | 4.80 | 3.83 | 2.68 | 0.00 | 0.00% | 0.26 | 0 | 21 | 2.72 | -0.96 | 0.06 | 0.00 | 10/13/2026 | 10/14/2026 2:59:06 PM EST |
| 15.50 | 3.35 | 5.60 | 4.48 | 3.28 | 0.00 | 0.00% | 0.29 | 0 | 5 | 3.19 | -0.99 | 0.03 | 0.00 | 10/1/2026 | 10/14/2026 2:59:06 PM EST |
| 16.00 | 3.35 | 4.75 | 4.05 | 4.08 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.89 | -0.99 | 0.02 | 0.00 | 10/13/2026 | 10/14/2026 2:59:06 PM EST |
| 16.50 | 3.85 | 5.25 | 4.55 | 4.91 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.99 | -1.00 | 0.01 | 0.00 | 10/6/2026 | 10/14/2026 2:59:06 PM EST |
| 17.00 | 4.35 | 5.75 | 5.05 | 5.15 | 0.00 | 0.00% | 0.30 | 0 | 42 | 2.09 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/14/2026 2:59:06 PM EST |
| 17.50 | 4.85 | 6.25 | 5.55 | 3.35 | 0.00 | 0.00% | 0.32 | 0 | 6 | 2.18 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/14/2026 2:59:06 PM EST |
| 18.00 | 5.75 | 7.15 | 6.45 | 6.07 | 0.00 | 0.00% | 0.36 | 0 | 28 | 2.26 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/14/2026 2:59:06 PM EST |
| 18.50 | 5.70 | 7.40 | 6.55 | 6.30 | 0.00 | 0.00% | 0.35 | 0 | 4 | 2.53 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/14/2026 2:59:06 PM EST |
| 19.00 | 6.30 | 7.85 | 7.08 | 7.08 | % | 0.37 | 1 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 2:59:06 PM EST | |
| 19.50 | 6.70 | 8.60 | 7.65 | 7.51 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 2:59:06 PM EST |
| 20.00 | 7.30 | 8.35 | 7.83 | 7.95 | -0.16 | -1.98% | 0.39 | 4 | 1 | 3.16 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 2:59:06 PM EST |
| 21.00 | 8.20 | 9.75 | 8.98 | 9.10 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.71 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 2:59:06 PM EST |
| 22.00 | 9.20 | 11.25 | 10.23 | 10.13 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 2:59:06 PM EST |
| 23.00 | 9.80 | 12.00 | 10.90 | 10.99 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.27 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 2:59:06 PM EST |
| 24.00 | 10.80 | 13.70 | 12.25 | % | 0.51 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 10/14/2026 2:59:06 PM EST | |||
| 25.00 | 11.80 | 14.75 | 13.28 | 13.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 2:59:06 PM EST |