Options Chain for THE TRADE DESK INC COM CL A (TTD) - $13.06 as of 10/30/2026 11:46:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.50 | 11.90 | 10.20 | 12.00 | 0.00 | 0.00% | 4.08 | 0 | 16 | 9.90 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/30/2026 4:00:13 PM EST |
| 5.00 | 6.05 | 8.60 | 7.33 | % | 1.47 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:13 PM EST | |||
| 7.50 | 4.00 | 6.45 | 5.23 | 5.35 | 0.00 | 0.00% | 0.70 | 0 | 186 | 2.60 | 0.97 | 0.02 | 0.00 | 10/27/2026 | 10/30/2026 4:00:13 PM EST |
| 10.00 | 2.45 | 3.20 | 2.83 | 2.70 | -0.53 | -16.41% | 0.28 | 278 | 1,069 | 0.77 | 0.82 | 0.08 | -0.01 | 10/30/2026 | 10/30/2026 4:00:13 PM EST |
| 12.50 | 1.14 | 1.30 | 1.22 | 1.23 | -0.38 | -23.61% | 0.10 | 236 | 2,057 | 0.70 | 0.54 | 0.13 | -0.01 | 10/30/2026 | 10/30/2026 4:00:13 PM EST |
| 15.00 | 0.48 | 0.51 | 0.50 | 0.50 | -0.20 | -28.58% | 0.03 | 475 | 7,277 | 0.72 | 0.27 | 0.10 | -0.01 | 10/30/2026 | 10/30/2026 4:00:13 PM EST |
| 17.50 | 0.17 | 0.20 | 0.19 | 0.19 | -0.06 | -24.00% | 0.01 | 96 | 3,908 | 0.73 | 0.12 | 0.06 | -0.01 | 10/30/2026 | 10/30/2026 4:00:13 PM EST |
| 20.00 | 0.05 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 0.00 | 54 | 4,165 | 0.75 | 0.06 | 0.03 | 0.00 | 10/30/2026 | 10/30/2026 4:00:13 PM EST |
| 22.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 34 | 1,835 | 0.84 | 0.02 | 0.02 | 0.00 | 10/30/2026 | 10/30/2026 4:00:13 PM EST |
| 25.00 | 0.00 | 0.08 | 0.04 | 0.06 | +0.03 | +100.00% | 0.00 | 3 | 8,016 | 1.04 | 0.01 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:13 PM EST |
| 27.50 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,836 | 1.21 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:13 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,735 | 1.20 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:13 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,027 | 1.37 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:13 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 2,439 | 1.17 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:13 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 708 | 2.31 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:13 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,008 | 1.35 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 4:00:13 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,090 | 1.50 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 4:00:13 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 366 | 2.30 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:13 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 638 | 2.60 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 4:00:13 PM EST |
| 50.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,345 | 2.23 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:13 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 297 | 1.70 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/30/2026 4:00:13 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 442 | 2.78 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 4:00:13 PM EST |
| 57.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.98 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:13 PM EST |
| 60.00 | 0.00 | 0.76 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 484 | 2.89 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 4:00:13 PM EST |
| 65.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 547 | 2.13 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 4:00:13 PM EST |
| 70.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 421 | 2.08 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:13 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 567 | 2.53 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 4:00:13 PM EST |
| 80.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9,368 | 2.13 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 4:00:13 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 | 2.12 | 1.06 | 0.13 | 0.00 | 0.00% | 0.42 | 0 | 2 | 9.85 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/30/2026 4:00:13 PM EST |
| 5.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.21 | 0 | 127 | 4.70 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/30/2026 4:00:13 PM EST |
| 7.50 | 0.03 | 0.13 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 612 | 0.86 | -0.03 | 0.02 | 0.00 | 10/29/2026 | 10/30/2026 4:00:13 PM EST |
| 10.00 | 0.38 | 0.42 | 0.40 | 0.39 | +0.10 | +34.49% | 0.04 | 241 | 2,301 | 0.77 | -0.18 | 0.08 | -0.01 | 10/30/2026 | 10/30/2026 4:00:13 PM EST |
| 12.50 | 1.36 | 1.43 | 1.40 | 1.41 | +0.33 | +30.56% | 0.11 | 268 | 7,567 | 0.74 | -0.46 | 0.13 | -0.01 | 10/30/2026 | 10/30/2026 4:00:13 PM EST |
| 15.00 | 3.05 | 3.40 | 3.23 | 3.17 | +0.52 | +19.63% | 0.22 | 18 | 2,146 | 0.80 | -0.73 | 0.10 | -0.01 | 10/30/2026 | 10/30/2026 4:00:13 PM EST |
| 17.50 | 5.30 | 5.80 | 5.55 | 5.50 | +0.48 | +9.57% | 0.32 | 16 | 2,902 | 0.96 | -0.88 | 0.06 | -0.01 | 10/30/2026 | 10/30/2026 4:00:13 PM EST |
| 20.00 | 7.05 | 8.45 | 7.75 | 7.41 | -0.09 | -1.20% | 0.39 | 21 | 6,738 | 1.45 | -0.94 | 0.03 | 0.00 | 10/30/2026 | 10/30/2026 4:00:13 PM EST |
| 22.50 | 9.50 | 11.25 | 10.38 | 10.30 | 0.00 | 0.00% | 0.46 | 0 | 777 | 1.85 | -0.98 | 0.02 | 0.00 | 10/16/2026 | 10/30/2026 4:00:13 PM EST |
| 25.00 | 11.50 | 14.00 | 12.75 | 12.30 | 0.00 | 0.00% | 0.51 | 0 | 639 | 2.18 | -0.99 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:13 PM EST |
| 27.50 | 13.15 | 17.05 | 15.10 | 15.43 | 0.00 | 0.00% | 0.55 | 0 | 92 | 2.32 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/30/2026 4:00:13 PM EST |
| 30.00 | 16.45 | 19.20 | 17.83 | 18.10 | 0.00 | 0.00% | 0.59 | 0 | 2 | 2.46 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/30/2026 4:00:13 PM EST |
| 32.50 | 18.95 | 21.70 | 20.33 | 19.40 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 4:00:13 PM EST |
| 35.00 | 21.45 | 24.00 | 22.73 | 20.92 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/30/2026 4:00:13 PM EST |
| 37.50 | 23.95 | 26.70 | 25.33 | 24.75 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/30/2026 4:00:13 PM EST |
| 40.00 | 26.45 | 29.00 | 27.73 | 27.04 | -0.20 | -0.74% | 0.69 | 2 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:13 PM EST |
| 42.50 | 28.95 | 31.50 | 30.23 | 25.38 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 10/30/2026 4:00:13 PM EST |
| 45.00 | 31.45 | 34.00 | 32.73 | 30.95 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 10/30/2026 4:00:13 PM EST |
| 47.50 | 33.15 | 36.70 | 34.93 | 27.21 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 10/30/2026 4:00:13 PM EST |
| 50.00 | 35.65 | 39.00 | 37.33 | 31.68 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 10/30/2026 4:00:13 PM EST |
| 52.50 | 38.15 | 41.50 | 39.83 | 31.35 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 10/30/2026 4:00:13 PM EST |
| 55.00 | 40.65 | 44.00 | 42.33 | 35.85 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 10/30/2026 4:00:13 PM EST |
| 57.50 | 43.15 | 46.50 | 44.83 | 35.65 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 10/30/2026 4:00:13 PM EST |
| 60.00 | 45.65 | 49.00 | 47.33 | 46.20 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/30/2026 4:00:13 PM EST |
| 65.00 | 50.65 | 54.00 | 52.33 | 43.25 | 0.00 | 0.00% | 0.81 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 10/30/2026 4:00:13 PM EST |
| 70.00 | 55.65 | 59.00 | 57.33 | % | 0.82 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:13 PM EST | |||
| 75.00 | 60.65 | 64.00 | 62.33 | % | 0.83 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:13 PM EST | |||
| 80.00 | 65.65 | 69.00 | 67.33 | 61.35 | 0.00 | 0.00% | 0.84 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 10/30/2026 4:00:13 PM EST |