Options Chain for THE TRADE DESK INC COM CL A (TTD) - $12.70 as of 10/28/2026 12:12:25 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 | 8.45 | 9.00 | 8.73 | % | 2.18 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 10/28/2026 10:59:04 AM EST | |||
| 5.00 | 6.85 | 8.30 | 7.58 | % | 1.52 | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 10/28/2026 10:59:04 AM EST | |||
| 6.00 | 5.85 | 7.35 | 6.60 | 6.90 | 0.00 | 0.00% | 1.10 | 0 | 1 | 5.41 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 10:59:04 AM EST |
| 7.00 | 5.00 | 6.70 | 5.85 | 5.85 | 0.00 | 0.00% | 0.84 | 0 | 2 | 5.37 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 10:59:04 AM EST |
| 7.50 | 4.50 | 7.00 | 5.75 | 5.44 | 0.00 | 0.00% | 0.77 | 0 | 2 | 6.62 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 10:59:04 AM EST |
| 8.00 | 4.00 | 5.20 | 4.60 | 4.25 | 0.00 | 0.00% | 0.57 | 0 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/28/2026 10:59:04 AM EST |
| 8.50 | 3.50 | 4.70 | 4.10 | 4.08 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 10:59:04 AM EST |
| 9.00 | 3.20 | 5.45 | 4.33 | 3.50 | 0.00 | 0.00% | 0.48 | 0 | 1 | 5.07 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/28/2026 10:59:04 AM EST |
| 9.50 | 2.95 | 3.60 | 3.28 | % | 0.35 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 10/28/2026 10:59:04 AM EST | |||
| 10.00 | 2.24 | 3.80 | 3.02 | 2.64 | 0.00 | 0.00% | 0.30 | 0 | 24 | 3.46 | 0.99 | 0.02 | 0.00 | 10/27/2026 | 10/28/2026 10:59:04 AM EST |
| 10.50 | 1.71 | 2.23 | 1.97 | 2.45 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.33 | 0.97 | 0.05 | -0.01 | 10/27/2026 | 10/28/2026 10:59:04 AM EST |
| 11.00 | 1.45 | 2.10 | 1.78 | 1.92 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.52 | 0.92 | 0.12 | -0.01 | 10/27/2026 | 10/28/2026 10:59:04 AM EST |
| 11.50 | 1.15 | 1.44 | 1.30 | 1.20 | -0.24 | -16.67% | 0.11 | 17 | 67 | 0.67 | 0.83 | 0.20 | -0.02 | 10/28/2026 | 10/28/2026 10:59:04 AM EST |
| 12.00 | 0.76 | 0.88 | 0.82 | 0.83 | -0.12 | -12.64% | 0.07 | 74 | 356 | 0.61 | 0.70 | 0.28 | -0.03 | 10/28/2026 | 10/28/2026 10:59:04 AM EST |
| 12.50 | 0.47 | 0.57 | 0.52 | 0.52 | -0.16 | -23.53% | 0.04 | 28 | 1,218 | 0.62 | 0.55 | 0.33 | -0.03 | 10/28/2026 | 10/28/2026 10:59:04 AM EST |
| 13.00 | 0.28 | 0.33 | 0.31 | 0.31 | -0.07 | -18.43% | 0.02 | 162 | 869 | 0.60 | 0.38 | 0.33 | -0.03 | 10/28/2026 | 10/28/2026 10:59:04 AM EST |
| 13.50 | 0.14 | 0.17 | 0.16 | 0.15 | -0.08 | -34.79% | 0.01 | 70 | 1,600 | 0.57 | 0.23 | 0.27 | -0.02 | 10/28/2026 | 10/28/2026 10:59:04 AM EST |
| 14.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.04 | -33.34% | 0.01 | 28 | 2,216 | 0.58 | 0.12 | 0.19 | -0.01 | 10/28/2026 | 10/28/2026 10:59:04 AM EST |
| 14.50 | 0.01 | 0.06 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 796 | 0.56 | 0.06 | 0.11 | -0.01 | 10/28/2026 | 10/28/2026 10:59:04 AM EST |
| 15.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.04 | -66.67% | 0.00 | 3,159 | 3,703 | 0.64 | 0.03 | 0.06 | 0.00 | 10/28/2026 | 10/28/2026 10:59:04 AM EST |
| 15.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 604 | 789 | 0.76 | 0.01 | 0.03 | 0.00 | 10/28/2026 | 10/28/2026 10:59:04 AM EST |
| 16.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 11 | 391 | 0.81 | 0.01 | 0.01 | 0.00 | 10/28/2026 | 10/28/2026 10:59:04 AM EST |
| 16.50 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 158 | 1.52 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 10:59:04 AM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 34 | 2.50 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 10:59:04 AM EST |
| 17.50 | 0.00 | 0.07 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 86 | 2.23 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 10:59:04 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.73 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 10:59:04 AM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.84 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 10:59:04 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.95 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 10:59:04 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.57 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 10:59:04 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 15 | 3.32 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 10:59:04 AM EST |
| 22.00 | 0.00 | 0.41 | 0.21 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.89 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 10:59:04 AM EST |
| 23.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.05 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/28/2026 10:59:04 AM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 9 | 3.80 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 10:59:04 AM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.89 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/28/2026 10:59:04 AM 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 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/28/2026 10:59:04 AM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.08 | 0 | 1 | 6.45 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/28/2026 10:59:04 AM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.23 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 10:59:04 AM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 4 | 4.50 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 10:59:04 AM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 5 | 4.12 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 10:59:04 AM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 4 | 3.75 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 10:59:04 AM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 5 | 3.41 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 10:59:04 AM EST |
| 9.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.50 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 10:59:04 AM EST |
| 9.50 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.41 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 10:59:04 AM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.07 | +0.02 | +40.00% | 0.00 | 41 | 141 | 1.18 | -0.01 | 0.02 | 0.00 | 10/28/2026 | 10/28/2026 10:59:04 AM EST |
| 10.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 278 | 1.20 | -0.03 | 0.05 | -0.01 | 10/27/2026 | 10/28/2026 10:59:04 AM EST |
| 11.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 230 | 1.44 | -0.08 | 0.12 | -0.01 | 10/28/2026 | 10/28/2026 10:59:04 AM EST |
| 11.50 | 0.07 | 0.15 | 0.11 | 0.11 | +0.02 | +22.23% | 0.01 | 35 | 1,091 | 0.61 | -0.17 | 0.20 | -0.02 | 10/28/2026 | 10/28/2026 10:59:04 AM EST |
| 12.00 | 0.19 | 0.27 | 0.23 | 0.21 | -0.01 | -4.55% | 0.02 | 54 | 863 | 0.60 | -0.30 | 0.28 | -0.03 | 10/28/2026 | 10/28/2026 10:59:04 AM EST |
| 12.50 | 0.39 | 0.50 | 0.45 | 0.43 | +0.01 | +2.39% | 0.04 | 48 | 1,701 | 0.60 | -0.45 | 0.33 | -0.03 | 10/28/2026 | 10/28/2026 10:59:04 AM EST |
| 13.00 | 0.66 | 0.81 | 0.74 | 0.72 | +0.12 | +20.00% | 0.06 | 21 | 274 | 0.61 | -0.62 | 0.33 | -0.03 | 10/28/2026 | 10/28/2026 10:59:04 AM EST |
| 13.50 | 0.71 | 1.15 | 0.93 | 1.03 | 0.00 | 0.00% | 0.07 | 0 | 133 | 0.72 | -0.77 | 0.27 | -0.02 | 10/26/2026 | 10/28/2026 10:59:04 AM EST |
| 14.00 | 1.15 | 1.85 | 1.50 | 1.47 | +0.07 | +5.00% | 0.11 | 1 | 25 | 1.19 | -0.88 | 0.19 | -0.01 | 10/28/2026 | 10/28/2026 10:59:04 AM EST |
| 14.50 | 1.61 | 2.10 | 1.86 | 1.65 | -0.16 | -8.84% | 0.13 | 1 | 3 | 1.42 | -0.94 | 0.11 | -0.01 | 10/28/2026 | 10/28/2026 10:59:04 AM EST |
| 15.00 | 2.26 | 2.52 | 2.39 | 2.35 | -0.15 | -6.00% | 0.16 | 1 | 141 | 0.96 | -0.97 | 0.06 | 0.00 | 10/28/2026 | 10/28/2026 10:59:04 AM EST |
| 15.50 | 2.35 | 4.15 | 3.25 | 3.59 | 0.00 | 0.00% | 0.21 | 0 | 4 | 2.77 | -0.99 | 0.03 | 0.00 | 10/13/2026 | 10/28/2026 10:59:04 AM EST |
| 16.00 | 3.20 | 4.00 | 3.60 | 3.25 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.10 | -0.99 | 0.01 | 0.00 | 10/22/2026 | 10/28/2026 10:59:04 AM EST |
| 16.50 | 3.35 | 4.55 | 3.95 | 4.40 | 0.00 | 0.00% | 0.24 | 0 | 4 | 2.24 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/28/2026 10:59:04 AM EST |
| 17.00 | 3.85 | 6.45 | 5.15 | 4.30 | 0.00 | 0.00% | 0.30 | 0 | 1 | 4.23 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 10:59:04 AM EST |
| 17.50 | 4.35 | 5.55 | 4.95 | 5.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.48 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 10:59:04 AM EST |
| 18.00 | 4.85 | 6.65 | 5.75 | 5.45 | 0.00 | 0.00% | 0.32 | 0 | 2 | 3.45 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 10:59:04 AM EST |
| 18.50 | 5.20 | 7.10 | 6.15 | 5.90 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.51 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 10:59:04 AM EST |
| 19.00 | 5.80 | 7.20 | 6.50 | 6.48 | +0.03 | +0.47% | 0.34 | 1 | 1 | 3.04 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 10:59:04 AM EST |
| 20.00 | 6.70 | 8.20 | 7.45 | % | 0.37 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 10/28/2026 10:59:04 AM EST | |||
| 21.00 | 7.80 | 9.20 | 8.50 | 8.38 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 10:59:04 AM EST |
| 22.00 | 8.70 | 10.20 | 9.45 | 9.47 | +0.17 | +1.83% | 0.43 | 1 | 1 | 3.61 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 10:59:04 AM EST |
| 23.00 | 9.70 | 11.20 | 10.45 | 10.85 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 10:59:04 AM EST |
| 24.00 | 10.25 | 12.65 | 11.45 | 11.18 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 10:59:04 AM EST |
| 25.00 | 11.25 | 13.65 | 12.45 | 12.42 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 10:59:04 AM EST |