Options Chain for THE TRADE DESK INC COM CL A (TTD) - $13.38 as of 8/7/2026 5:15:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 6.35 | 6.70 | 6.53 | 6.60 | % | 0.87 | 44 | 0 | 0.94 | 0.97 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 10.00 | 4.20 | 4.50 | 4.35 | 4.40 | -4.80 | -52.18% | 0.43 | 47 | 80 | 0.64 | 0.87 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 12.50 | 2.70 | 3.05 | 2.88 | 2.77 | -3.88 | -58.35% | 0.23 | 303 | 135 | 0.72 | 0.69 | 0.07 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 15.00 | 1.67 | 1.72 | 1.70 | 1.71 | -2.73 | -61.49% | 0.11 | 1,012 | 173 | 0.70 | 0.51 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 17.50 | 0.96 | 1.22 | 1.09 | 0.99 | -2.11 | -68.07% | 0.06 | 1,265 | 138 | 0.73 | 0.36 | 0.07 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 20.00 | 0.61 | 0.67 | 0.64 | 0.63 | -1.57 | -71.37% | 0.03 | 2,300 | 2,031 | 0.73 | 0.24 | 0.06 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 22.50 | 0.37 | 0.44 | 0.41 | 0.40 | -1.15 | -74.20% | 0.02 | 676 | 1,727 | 0.74 | 0.17 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 25.00 | 0.24 | 0.30 | 0.27 | 0.27 | -0.83 | -75.46% | 0.01 | 2,270 | 1,275 | 0.76 | 0.11 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 27.50 | 0.16 | 0.22 | 0.19 | 0.20 | -0.55 | -73.34% | 0.01 | 178 | 1,017 | 0.79 | 0.08 | 0.03 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 30.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.44 | -75.87% | 0.00 | 93 | 929 | 0.80 | 0.06 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 32.50 | 0.10 | 0.21 | 0.16 | 0.14 | -0.24 | -63.16% | 0.00 | 74 | 565 | 0.88 | 0.04 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 35.00 | 0.01 | 0.14 | 0.08 | 0.10 | -0.33 | -76.75% | 0.00 | 350 | 1,984 | 0.79 | 0.03 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 37.50 | 0.05 | 0.32 | 0.19 | 0.09 | -0.16 | -64.00% | 0.01 | 11 | 210 | 1.00 | 0.02 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 40.00 | 0.06 | 0.24 | 0.15 | 0.06 | -0.12 | -66.67% | 0.00 | 42 | 825 | 0.95 | 0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.15 | +0.04 | +36.37% | 0.00 | 1 | 94 | 1.09 | 0.01 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 45.00 | 0.02 | 0.33 | 0.18 | 0.06 | -0.09 | -60.00% | 0.00 | 5 | 106 | 1.08 | 0.01 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 47.50 | 0.00 | 0.30 | 0.15 | 0.11 | -0.10 | -47.62% | 0.00 | 1 | 162 | 1.32 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 50.00 | 0.05 | 0.33 | 0.19 | 0.14 | +0.02 | +16.67% | 0.00 | 5 | 471 | 1.21 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 337 | 1.16 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.02 | 0.15 | 0.09 | 0.11 | -0.01 | -8.34% | 0.01 | 257 | 2 | 0.69 | -0.03 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 10.00 | 0.41 | 0.45 | 0.43 | 0.43 | +0.18 | +72.00% | 0.04 | 8,629 | 134 | 0.70 | -0.13 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 12.50 | 1.26 | 1.33 | 1.30 | 1.30 | +0.64 | +96.97% | 0.10 | 470 | 1,202 | 0.70 | -0.31 | 0.07 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 15.00 | 2.62 | 2.77 | 2.70 | 2.65 | +1.08 | +68.79% | 0.18 | 1,468 | 2,218 | 0.71 | -0.49 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 17.50 | 4.35 | 4.65 | 4.50 | 4.45 | +1.65 | +58.93% | 0.26 | 966 | 2,682 | 0.72 | -0.64 | 0.07 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 20.00 | 6.40 | 6.70 | 6.55 | 6.55 | +2.25 | +52.33% | 0.33 | 87 | 4,681 | 0.71 | -0.76 | 0.06 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 22.50 | 8.65 | 9.40 | 9.03 | 8.75 | +2.80 | +47.06% | 0.40 | 68 | 834 | 0.78 | -0.83 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 25.00 | 11.10 | 11.40 | 11.25 | 11.24 | +3.04 | +37.08% | 0.45 | 12 | 549 | 0.87 | -0.89 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 27.50 | 13.25 | 13.90 | 13.58 | 13.48 | +4.26 | +46.21% | 0.49 | 33 | 138 | 0.96 | -0.92 | 0.03 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 30.00 | 15.20 | 17.20 | 16.20 | 16.10 | +4.64 | +40.49% | 0.54 | 46 | 291 | 1.45 | -0.94 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 32.50 | 16.75 | 19.70 | 18.23 | 14.07 | 0.00 | 0.00% | 0.56 | 0 | 102 | 1.53 | -0.96 | 0.01 | 0.00 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 35.00 | 20.90 | 21.70 | 21.30 | 21.15 | +4.94 | +30.48% | 0.61 | 343 | 533 | 1.38 | -0.97 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 37.50 | 23.30 | 24.50 | 23.90 | 23.30 | +5.12 | +28.17% | 0.64 | 241 | 132 | 1.59 | -0.98 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 40.00 | 24.10 | 27.45 | 25.78 | 26.65 | +5.50 | +26.01% | 0.64 | 86 | 28 | 1.85 | -0.99 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 42.50 | 26.60 | 29.40 | 28.00 | 24.65 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.67 | -0.99 | 0.00 | 0.00 | 6/24/2026 | 8/7/2026 4:00:08 PM EST |
| 45.00 | 29.10 | 32.45 | 30.78 | 26.80 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.97 | -0.99 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:08 PM EST |
| 47.50 | 31.60 | 34.95 | 33.28 | 27.67 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 8/7/2026 4:00:08 PM EST |
| 50.00 | 34.15 | 37.40 | 35.78 | % | 0.72 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 55.00 | 39.10 | 42.45 | 40.78 | 36.50 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:08 PM EST |