Options Chain for THE TRADE DESK INC COM CL A (TTD) - $12.92 as of 11/9/2026 8:31:16 AM 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 | 9.30 | 13.40 | 11.35 | 11.18 | +2.03 | +22.19% | 2.84 | 119 | 1 | 9.60 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 5.00 | 8.30 | 12.50 | 10.40 | 9.92 | % | 2.08 | 91 | 0 | 7.72 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:59:14 PM EST | |
| 6.00 | 8.45 | 10.95 | 9.70 | 9.17 | +2.22 | +31.95% | 1.62 | 8 | 1 | 6.57 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 7.00 | 7.70 | 10.45 | 9.08 | 8.00 | +2.00 | +33.34% | 1.30 | 4 | 2 | 5.89 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 7.50 | 6.10 | 9.20 | 7.65 | 7.38 | +2.06 | +38.73% | 1.02 | 3 | 1 | 5.45 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 8.00 | 6.15 | 8.15 | 7.15 | 7.25 | +2.60 | +55.92% | 0.89 | 12 | 2 | 4.79 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 8.50 | 5.05 | 8.35 | 6.70 | 6.59 | +2.30 | +53.62% | 0.79 | 9 | 2 | 4.42 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 9.00 | 5.60 | 7.30 | 6.45 | 6.17 | % | 0.72 | 3 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:59:14 PM EST | |
| 9.50 | 4.70 | 6.85 | 5.78 | 5.65 | +2.26 | +66.67% | 0.61 | 7 | 1 | 3.92 | 0.99 | 0.01 | -0.01 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 10.00 | 4.35 | 5.85 | 5.10 | 5.07 | +2.18 | +75.44% | 0.51 | 6 | 41 | 3.59 | 0.98 | 0.01 | -0.01 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 10.50 | 4.20 | 5.00 | 4.60 | 4.75 | +2.29 | +93.09% | 0.44 | 10 | 5 | 3.27 | 0.97 | 0.02 | -0.02 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 11.00 | 3.90 | 4.60 | 4.25 | 4.15 | +1.95 | +88.64% | 0.39 | 102 | 260 | 2.80 | 0.95 | 0.03 | -0.04 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 11.50 | 3.15 | 4.50 | 3.83 | 3.77 | +1.91 | +102.69% | 0.33 | 6 | 63 | 2.51 | 0.92 | 0.04 | -0.05 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 12.00 | 3.05 | 3.60 | 3.33 | 3.25 | +1.70 | +109.68% | 0.28 | 45 | 253 | 2.10 | 0.89 | 0.06 | -0.07 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 12.50 | 2.70 | 3.10 | 2.90 | 2.86 | +1.59 | +125.20% | 0.23 | 848 | 1,040 | 1.95 | 0.85 | 0.07 | -0.09 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 13.00 | 2.36 | 2.71 | 2.54 | 2.49 | +1.44 | +137.15% | 0.20 | 1,090 | 3,061 | 2.06 | 0.80 | 0.09 | -0.11 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 13.50 | 2.02 | 2.45 | 2.24 | 2.20 | +1.43 | +185.72% | 0.17 | 999 | 1,263 | 2.04 | 0.75 | 0.10 | -0.12 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 14.00 | 1.75 | 2.20 | 1.98 | 1.93 | +1.28 | +196.93% | 0.14 | 1,320 | 2,912 | 1.95 | 0.69 | 0.11 | -0.13 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 14.50 | 1.59 | 1.84 | 1.72 | 1.71 | +1.24 | +263.83% | 0.12 | 1,744 | 1,391 | 1.95 | 0.62 | 0.12 | -0.14 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 15.00 | 1.40 | 1.50 | 1.45 | 1.45 | +1.02 | +237.21% | 0.10 | 7,966 | 3,027 | 1.97 | 0.56 | 0.13 | -0.15 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 15.50 | 1.18 | 1.29 | 1.24 | 1.25 | +0.95 | +316.67% | 0.08 | 3,944 | 1,211 | 1.94 | 0.50 | 0.13 | -0.15 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 16.00 | 1.03 | 1.05 | 1.04 | 1.00 | +0.80 | +400.00% | 0.07 | 7,695 | 1,550 | 1.97 | 0.43 | 0.13 | -0.15 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 16.50 | 0.83 | 0.95 | 0.89 | 0.87 | +0.71 | +443.75% | 0.05 | 1,580 | 745 | 1.95 | 0.38 | 0.12 | -0.15 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 17.00 | 0.65 | 0.77 | 0.71 | 0.76 | +0.63 | +484.62% | 0.04 | 5,994 | 363 | 1.93 | 0.32 | 0.12 | -0.14 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 17.50 | 0.51 | 0.75 | 0.63 | 0.63 | +0.52 | +472.73% | 0.04 | 1,741 | 409 | 1.93 | 0.27 | 0.11 | -0.13 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 18.00 | 0.49 | 0.54 | 0.52 | 0.53 | +0.49 | +1,225.00% | 0.03 | 23,469 | 387 | 1.93 | 0.23 | 0.10 | -0.12 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 18.50 | 0.36 | 0.50 | 0.43 | 0.43 | +0.35 | +437.50% | 0.02 | 1,002 | 134 | 1.94 | 0.19 | 0.09 | -0.11 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 19.00 | 0.33 | 0.40 | 0.37 | 0.33 | +0.28 | +560.00% | 0.02 | 1,599 | 97 | 1.91 | 0.16 | 0.08 | -0.09 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 19.50 | 0.15 | 0.45 | 0.30 | 0.31 | +0.26 | +520.00% | 0.02 | 402 | 70 | 1.94 | 0.13 | 0.07 | -0.08 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 20.00 | 0.21 | 0.30 | 0.26 | 0.26 | +0.24 | +1,200.00% | 0.01 | 5,141 | 42 | 1.94 | 0.10 | 0.06 | -0.07 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 20.50 | 0.05 | 0.25 | 0.15 | 0.21 | +0.18 | +600.00% | 0.01 | 279 | 10 | 1.96 | 0.08 | 0.05 | -0.06 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 21.00 | 0.15 | 1.65 | 0.90 | 0.16 | +0.15 | +1,500.00% | 0.04 | 1,151 | 11 | 1.92 | 0.07 | 0.04 | -0.05 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 21.50 | 0.03 | 0.39 | 0.21 | 0.20 | % | 0.01 | 46 | 0 | 1.99 | 0.05 | 0.04 | -0.04 | 11/9/2026 | 11/9/2026 2:59:14 PM EST | |
| 22.00 | 0.10 | 0.14 | 0.12 | 0.12 | +0.11 | +1,100.00% | 0.01 | 1,004 | 19 | 2.10 | 0.04 | 0.03 | -0.03 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 22.50 | 0.02 | 0.19 | 0.11 | 0.08 | % | 0.00 | 247 | 0 | 2.17 | 0.03 | 0.02 | -0.03 | 11/9/2026 | 11/9/2026 2:59:14 PM EST | |
| 23.00 | 0.06 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 443 | 9 | 1.95 | 0.03 | 0.02 | -0.02 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 23.50 | 0.05 | 0.08 | 0.07 | 0.06 | % | 0.00 | 2,372 | 0 | 1.90 | 0.02 | 0.02 | -0.02 | 11/9/2026 | 11/9/2026 2:59:14 PM EST | |
| 24.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 337 | 9 | 1.97 | 0.02 | 0.01 | -0.01 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 24.50 | 0.00 | 0.17 | 0.09 | 0.08 | % | 0.00 | 1 | 0 | 2.57 | 0.01 | 0.01 | -0.01 | 11/9/2026 | 11/9/2026 2:59:14 PM EST | |
| 25.00 | 0.02 | 0.04 | 0.03 | 0.03 | % | 0.00 | 546 | 0 | 2.71 | 0.01 | 0.01 | -0.01 | 11/9/2026 | 11/9/2026 2:59:14 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 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/9/2026 2:59:14 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/9/2026 2:59:14 PM EST |
| 6.00 | 0.00 | 5.00 | 2.50 | 0.07 | 0.00 | 0.00% | 0.42 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/9/2026 2:59:14 PM EST |
| 7.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/9/2026 2:59:14 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 10 | 2.86 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 19 | 103 | 2.62 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.13 | -92.86% | 0.00 | 135 | 74 | 2.39 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 1,234 | 211 | 2.55 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 9.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 1,456 | 416 | 2.07 | -0.01 | 0.01 | -0.01 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 10.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 0.01 | 2,372 | 596 | 2.03 | -0.02 | 0.01 | -0.01 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 10.50 | 0.08 | 0.09 | 0.09 | 0.08 | -0.13 | -61.91% | 0.01 | 1,234 | 872 | 2.01 | -0.03 | 0.02 | -0.02 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 11.00 | 0.11 | 0.16 | 0.14 | 0.13 | -0.16 | -55.18% | 0.01 | 1,062 | 724 | 1.99 | -0.05 | 0.03 | -0.04 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 11.50 | 0.19 | 0.26 | 0.23 | 0.22 | -0.22 | -50.00% | 0.02 | 1,574 | 1,281 | 1.98 | -0.08 | 0.04 | -0.05 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 12.00 | 0.30 | 0.34 | 0.32 | 0.34 | -0.28 | -45.17% | 0.03 | 5,319 | 620 | 1.96 | -0.11 | 0.06 | -0.07 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 12.50 | 0.41 | 0.46 | 0.44 | 0.43 | -0.41 | -48.81% | 0.04 | 7,991 | 1,364 | 1.96 | -0.15 | 0.07 | -0.09 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 13.00 | 0.58 | 0.65 | 0.62 | 0.60 | -0.47 | -43.93% | 0.05 | 9,401 | 595 | 1.96 | -0.20 | 0.09 | -0.11 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 13.50 | 0.73 | 1.47 | 1.10 | 0.76 | -0.79 | -50.97% | 0.08 | 6,557 | 183 | 1.95 | -0.25 | 0.10 | -0.12 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 14.00 | 0.95 | 1.03 | 0.99 | 0.95 | -0.85 | -47.23% | 0.07 | 5,248 | 170 | 1.93 | -0.31 | 0.11 | -0.13 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 14.50 | 1.17 | 1.30 | 1.24 | 1.21 | -0.55 | -31.25% | 0.09 | 1,384 | 70 | 1.93 | -0.38 | 0.12 | -0.14 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 15.00 | 1.50 | 1.56 | 1.53 | 1.50 | -0.75 | -33.34% | 0.10 | 6,902 | 42 | 1.96 | -0.44 | 0.13 | -0.15 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 15.50 | 1.61 | 2.00 | 1.81 | 1.79 | -0.72 | -28.69% | 0.12 | 252 | 3 | 1.92 | -0.50 | 0.13 | -0.15 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 16.00 | 1.93 | 2.25 | 2.09 | 1.95 | -1.55 | -44.29% | 0.13 | 600 | 147 | 2.00 | -0.57 | 0.13 | -0.15 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 16.50 | 2.14 | 2.59 | 2.37 | 2.28 | -1.66 | -42.14% | 0.14 | 31 | 2 | 2.01 | -0.62 | 0.12 | -0.15 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 17.00 | 2.55 | 2.96 | 2.76 | 2.74 | % | 0.16 | 16 | 0 | 1.73 | -0.68 | 0.12 | -0.14 | 11/9/2026 | 11/9/2026 2:59:14 PM EST | |
| 17.50 | 2.79 | 3.65 | 3.22 | 3.00 | -1.78 | -37.24% | 0.18 | 32 | 3 | 1.84 | -0.73 | 0.11 | -0.13 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 18.00 | 3.20 | 3.95 | 3.58 | 3.20 | % | 0.20 | 64 | 0 | 2.39 | -0.77 | 0.10 | -0.12 | 11/9/2026 | 11/9/2026 2:59:14 PM EST | |
| 18.50 | 3.10 | 5.20 | 4.15 | 5.77 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.79 | -0.81 | 0.09 | -0.11 | 11/5/2026 | 11/9/2026 2:59:14 PM EST |
| 19.00 | 3.40 | 5.20 | 4.30 | 6.66 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.42 | -0.84 | 0.08 | -0.09 | 11/3/2026 | 11/9/2026 2:59:14 PM EST |
| 19.50 | 3.65 | 6.05 | 4.85 | 6.71 | 0.00 | 0.00% | 0.25 | 0 | 1 | 5.09 | -0.87 | 0.07 | -0.08 | 10/30/2026 | 11/9/2026 2:59:14 PM EST |
| 20.00 | 3.50 | 6.50 | 5.00 | 5.02 | -2.08 | -29.30% | 0.25 | 50 | 0 | 2.92 | -0.90 | 0.06 | -0.07 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 20.50 | 4.45 | 6.80 | 5.63 | 7.58 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.02 | -0.92 | 0.05 | -0.06 | 11/5/2026 | 11/9/2026 2:59:14 PM EST |
| 21.00 | 5.10 | 6.75 | 5.93 | 6.01 | -2.59 | -30.12% | 0.28 | 13 | 1 | 3.32 | -0.93 | 0.04 | -0.05 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 21.50 | 5.80 | 7.65 | 6.73 | 7.22 | % | 0.31 | 1 | 0 | 4.50 | -0.95 | 0.04 | -0.04 | 11/9/2026 | 11/9/2026 2:59:14 PM EST | |
| 22.00 | 6.15 | 7.65 | 6.90 | 6.90 | -2.33 | -25.25% | 0.31 | 25 | 1 | 3.25 | -0.96 | 0.03 | -0.03 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 22.50 | 6.80 | 8.50 | 7.65 | 7.37 | % | 0.34 | 20 | 0 | 3.25 | -0.97 | 0.02 | -0.03 | 11/9/2026 | 11/9/2026 2:59:14 PM EST | |
| 23.00 | 7.15 | 8.70 | 7.93 | 7.85 | -2.57 | -24.67% | 0.34 | 32 | 0 | 3.37 | -0.97 | 0.02 | -0.02 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 23.50 | 8.05 | 9.15 | 8.60 | % | 0.37 | 0 | 0 | 3.35 | -0.98 | 0.02 | -0.02 | 11/9/2026 2:59:14 PM EST | |||
| 24.00 | 8.30 | 10.00 | 9.15 | 8.87 | -2.40 | -21.30% | 0.38 | 46 | 0 | 4.07 | -0.98 | 0.01 | -0.01 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |
| 24.50 | 8.30 | 10.20 | 9.25 | 9.19 | % | 0.38 | 3 | 0 | 3.56 | -0.99 | 0.01 | -0.01 | 11/9/2026 | 11/9/2026 2:59:14 PM EST | |
| 25.00 | 8.00 | 11.85 | 9.93 | 9.94 | -2.87 | -22.41% | 0.40 | 11 | 1 | 3.93 | -0.99 | 0.01 | -0.01 | 11/9/2026 | 11/9/2026 2:59:14 PM EST |