Options Chain for THE TRADE DESK INC COM CL A (TTD) - $12.18 as of 10/1/2026 4:18:36 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 | 7.75 | 11.75 | 9.75 | % | 3.90 | 0 | 0 | 9.79 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 5.00 | 5.95 | 7.70 | 6.83 | 7.60 | 0.00 | 0.00% | 1.37 | 0 | 61 | 2.08 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 3:59:55 PM EST |
| 7.50 | 4.65 | 4.90 | 4.78 | 4.85 | +0.10 | +2.11% | 0.64 | 10 | 190 | 1.11 | 0.96 | 0.02 | 0.00 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 10.00 | 2.33 | 2.75 | 2.54 | 2.70 | +0.03 | +1.13% | 0.25 | 2 | 520 | 0.68 | 0.80 | 0.08 | -0.01 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 12.50 | 1.18 | 1.24 | 1.21 | 1.22 | -0.07 | -5.43% | 0.10 | 852 | 2,017 | 0.75 | 0.52 | 0.12 | -0.01 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 15.00 | 0.50 | 0.60 | 0.55 | 0.52 | -0.01 | -1.89% | 0.04 | 590 | 9,618 | 0.79 | 0.28 | 0.10 | -0.01 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 17.50 | 0.21 | 0.26 | 0.24 | 0.23 | +0.01 | +4.55% | 0.01 | 83 | 6,092 | 0.81 | 0.15 | 0.06 | -0.01 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 20.00 | 0.11 | 0.12 | 0.12 | 0.12 | +0.01 | +9.10% | 0.01 | 104 | 7,551 | 0.84 | 0.08 | 0.04 | -0.01 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 22.50 | 0.05 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 0.00 | 23 | 2,761 | 0.87 | 0.04 | 0.02 | 0.00 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 25.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 8 | 6,532 | 0.89 | 0.02 | 0.01 | 0.00 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 906 | 1.19 | 0.01 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 888 | 1.15 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 32.50 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 575 | 1.51 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,994 | 1.57 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 37.50 | 0.01 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 323 | 1.31 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 40.00 | 0.01 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 857 | 1.37 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 3:59:55 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 111 | 2.46 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/1/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.42 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 168 | 1.76 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 50.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 5,897 | 1.46 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 343 | 1.74 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 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 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.16 | 0 | 3 | 4.85 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/1/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.33 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/1/2026 3:59:55 PM EST |
| 7.50 | 0.04 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 0.01 | 10 | 1,085 | 0.79 | -0.04 | 0.02 | 0.00 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 10.00 | 0.40 | 0.51 | 0.46 | 0.42 | -0.03 | -6.67% | 0.05 | 119 | 6,484 | 0.78 | -0.20 | 0.08 | -0.01 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 12.50 | 1.45 | 1.54 | 1.50 | 1.49 | -0.01 | -0.67% | 0.12 | 86 | 6,123 | 0.74 | -0.48 | 0.12 | -0.01 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 15.00 | 3.10 | 3.50 | 3.30 | 3.30 | -0.10 | -2.95% | 0.22 | 19 | 2,712 | 0.74 | -0.72 | 0.10 | -0.01 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 17.50 | 5.35 | 5.85 | 5.60 | 5.49 | -0.01 | -0.19% | 0.32 | 46 | 2,701 | 1.08 | -0.85 | 0.06 | -0.01 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 20.00 | 7.25 | 8.40 | 7.83 | 7.85 | -0.02 | -0.26% | 0.39 | 2 | 4,021 | 1.34 | -0.92 | 0.04 | -0.01 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 22.50 | 9.45 | 11.25 | 10.35 | 10.19 | 0.00 | 0.00% | 0.46 | 0 | 286 | 1.78 | -0.96 | 0.02 | 0.00 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 25.00 | 12.05 | 13.65 | 12.85 | 12.70 | -0.10 | -0.79% | 0.51 | 804 | 268 | 1.88 | -0.98 | 0.01 | 0.00 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 27.50 | 13.70 | 16.35 | 15.03 | 14.85 | 0.00 | 0.00% | 0.55 | 0 | 7 | 2.17 | -0.99 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 3:59:55 PM EST |
| 30.00 | 16.45 | 18.00 | 17.23 | 16.10 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/1/2026 3:59:55 PM EST |
| 32.50 | 18.75 | 21.60 | 20.18 | 20.30 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.59 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 3:59:55 PM EST |
| 35.00 | 21.95 | 23.50 | 22.73 | 20.34 | 0.00 | 0.00% | 0.65 | 0 | 3 | 2.26 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 3:59:55 PM EST |
| 37.50 | 23.90 | 26.20 | 25.05 | 25.25 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 3:59:55 PM EST |
| 40.00 | 26.50 | 28.65 | 27.58 | 27.83 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 42.50 | 28.45 | 31.40 | 29.93 | 24.65 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 10/1/2026 3:59:55 PM EST |
| 45.00 | 30.95 | 34.55 | 32.75 | 26.80 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 10/1/2026 3:59:55 PM EST |
| 47.50 | 33.95 | 36.40 | 35.18 | 33.20 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 3:59:55 PM EST |
| 50.00 | 36.65 | 38.70 | 37.68 | % | 0.75 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 55.00 | 40.95 | 44.75 | 42.85 | 36.50 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 10/1/2026 3:59:55 PM EST |