Options Chain for THE TRADE DESK INC COM CL A (TTD) - $22.27 as of 5/18/2026 9:13:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.20 | 11.40 | 10.80 | 10.88 | +1.29 | +13.46% | 0.86 | 1 | 49 | 0.72 | 0.90 | 0.01 | -0.01 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 15.00 | 8.30 | 9.55 | 8.93 | 11.00 | 0.00 | 0.00% | 0.60 | 0 | 50 | 0.72 | 0.84 | 0.02 | -0.01 | 5/5/2026 | 5/18/2026 3:59:58 PM EST |
| 17.50 | 7.15 | 7.70 | 7.43 | 7.35 | +0.67 | +10.03% | 0.42 | 2 | 36 | 0.74 | 0.77 | 0.02 | -0.01 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 20.00 | 5.70 | 6.30 | 6.00 | 6.10 | +0.92 | +17.77% | 0.30 | 18 | 188 | 0.71 | 0.70 | 0.03 | -0.01 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 22.50 | 4.60 | 5.15 | 4.88 | 5.00 | +0.75 | +17.65% | 0.22 | 43 | 234 | 0.71 | 0.62 | 0.03 | -0.01 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 25.00 | 3.95 | 4.25 | 4.10 | 4.00 | +0.40 | +11.12% | 0.16 | 318 | 4,570 | 0.73 | 0.54 | 0.03 | -0.01 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 27.50 | 2.95 | 3.45 | 3.20 | 3.22 | +0.42 | +15.00% | 0.12 | 18 | 1,522 | 0.70 | 0.47 | 0.03 | -0.01 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 30.00 | 2.35 | 2.84 | 2.60 | 2.55 | +0.44 | +20.86% | 0.09 | 2,661 | 658 | 0.70 | 0.41 | 0.03 | -0.01 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 32.50 | 1.92 | 2.31 | 2.12 | 2.16 | +0.36 | +20.00% | 0.07 | 13 | 232 | 0.70 | 0.35 | 0.03 | -0.01 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 35.00 | 1.72 | 1.85 | 1.79 | 1.80 | +0.46 | +34.33% | 0.05 | 7,260 | 996 | 0.71 | 0.31 | 0.03 | -0.01 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 37.50 | 1.19 | 1.75 | 1.47 | 1.34 | 0.00 | 0.00% | 0.04 | 0 | 788 | 0.71 | 0.27 | 0.03 | -0.01 | 5/14/2026 | 5/18/2026 3:59:58 PM EST |
| 40.00 | 1.11 | 1.44 | 1.28 | 1.26 | +0.31 | +32.64% | 0.03 | 147 | 824 | 0.72 | 0.23 | 0.02 | -0.01 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 42.50 | 0.97 | 1.18 | 1.08 | 1.04 | +0.17 | +19.54% | 0.03 | 6 | 1,793 | 0.73 | 0.20 | 0.02 | -0.01 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 45.00 | 0.66 | 0.96 | 0.81 | 0.87 | +0.12 | +16.00% | 0.02 | 73 | 365 | 0.70 | 0.17 | 0.02 | -0.01 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 47.50 | 0.65 | 0.87 | 0.76 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 464 | 0.73 | 0.15 | 0.02 | -0.01 | 5/14/2026 | 5/18/2026 3:59:58 PM EST |
| 50.00 | 0.60 | 0.89 | 0.75 | 0.65 | +0.05 | +8.34% | 0.01 | 31 | 7,488 | 0.76 | 0.13 | 0.02 | -0.01 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 52.50 | 0.26 | 0.68 | 0.47 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.70 | 0.11 | 0.02 | -0.01 | 4/30/2026 | 5/18/2026 3:59:58 PM EST |
| 55.00 | 0.31 | 0.53 | 0.42 | 0.53 | +0.12 | +29.27% | 0.01 | 1 | 696 | 0.71 | 0.10 | 0.01 | -0.01 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 57.50 | 0.35 | 0.52 | 0.44 | 0.33 | -0.07 | -17.50% | 0.01 | 10 | 53 | 0.75 | 0.08 | 0.01 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 60.00 | 0.26 | 0.48 | 0.37 | 0.37 | +0.04 | +12.13% | 0.01 | 2 | 430 | 0.75 | 0.07 | 0.01 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 65.00 | 0.08 | 0.41 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 537 | 0.71 | 0.06 | 0.01 | 0.00 | 5/12/2026 | 5/18/2026 3:59:58 PM EST |
| 70.00 | 0.05 | 0.55 | 0.30 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.76 | 0.04 | 0.01 | 0.00 | 5/13/2026 | 5/18/2026 3:59:58 PM EST |
| 75.00 | 0.03 | 0.30 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.72 | 0.03 | 0.01 | 0.00 | 5/14/2026 | 5/18/2026 3:59:58 PM EST |
| 80.00 | 0.01 | 0.40 | 0.21 | 0.20 | +0.02 | +11.12% | 0.00 | 2 | 6,374 | 0.74 | 0.03 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.62 | 1.05 | 0.84 | 0.78 | -0.26 | -25.00% | 0.07 | 15 | 380 | 0.79 | -0.10 | 0.01 | -0.01 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 15.00 | 1.27 | 1.68 | 1.48 | 1.49 | -0.18 | -10.78% | 0.10 | 2 | 918 | 0.77 | -0.16 | 0.02 | -0.01 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 17.50 | 2.02 | 2.50 | 2.26 | 2.75 | 0.00 | 0.00% | 0.13 | 0 | 1,109 | 0.74 | -0.23 | 0.02 | -0.01 | 5/13/2026 | 5/18/2026 3:59:58 PM EST |
| 20.00 | 3.30 | 3.65 | 3.48 | 3.42 | -0.48 | -12.31% | 0.17 | 2 | 5,219 | 0.74 | -0.30 | 0.03 | -0.01 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 22.50 | 4.55 | 5.00 | 4.78 | 4.79 | -0.53 | -9.97% | 0.21 | 58 | 2,279 | 0.73 | -0.38 | 0.03 | -0.01 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 25.00 | 6.10 | 6.55 | 6.33 | 6.26 | -0.41 | -6.15% | 0.25 | 20 | 1,379 | 0.72 | -0.46 | 0.03 | -0.01 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 27.50 | 7.60 | 8.35 | 7.98 | 7.86 | -0.94 | -10.69% | 0.29 | 2 | 454 | 0.71 | -0.53 | 0.03 | -0.01 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 30.00 | 9.65 | 10.40 | 10.03 | 11.22 | 0.00 | 0.00% | 0.33 | 0 | 3,107 | 0.73 | -0.59 | 0.03 | -0.01 | 5/13/2026 | 5/18/2026 3:59:58 PM EST |
| 32.50 | 11.60 | 12.15 | 11.88 | 13.11 | 0.00 | 0.00% | 0.37 | 0 | 2,220 | 0.71 | -0.65 | 0.03 | -0.01 | 5/13/2026 | 5/18/2026 3:59:58 PM EST |
| 35.00 | 13.70 | 14.40 | 14.05 | 13.91 | -0.96 | -6.46% | 0.40 | 20 | 853 | 0.72 | -0.69 | 0.03 | -0.01 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 37.50 | 15.80 | 16.60 | 16.20 | 15.10 | 0.00 | 0.00% | 0.43 | 0 | 554 | 0.71 | -0.73 | 0.03 | -0.01 | 5/7/2026 | 5/18/2026 3:59:58 PM EST |
| 40.00 | 18.05 | 18.85 | 18.45 | 19.30 | 0.00 | 0.00% | 0.46 | 0 | 733 | 0.71 | -0.77 | 0.02 | -0.01 | 5/15/2026 | 5/18/2026 3:59:58 PM EST |
| 42.50 | 20.30 | 21.20 | 20.75 | 22.36 | 0.00 | 0.00% | 0.49 | 0 | 285 | 0.57 | -0.80 | 0.02 | -0.01 | 5/13/2026 | 5/18/2026 3:59:58 PM EST |
| 45.00 | 22.65 | 24.20 | 23.43 | 24.00 | -0.45 | -1.84% | 0.52 | 1 | 346 | 0.95 | -0.83 | 0.02 | -0.01 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 47.50 | 25.00 | 26.60 | 25.80 | 27.21 | 0.00 | 0.00% | 0.54 | 0 | 58 | 0.98 | -0.85 | 0.02 | -0.01 | 5/14/2026 | 5/18/2026 3:59:58 PM EST |
| 50.00 | 27.50 | 28.95 | 28.23 | 27.88 | -0.62 | -2.18% | 0.56 | 1 | 26 | 0.99 | -0.87 | 0.02 | -0.01 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 52.50 | 29.50 | 32.35 | 30.93 | 31.35 | 0.00 | 0.00% | 0.59 | 0 | 17 | 1.19 | -0.89 | 0.02 | -0.01 | 5/11/2026 | 5/18/2026 3:59:58 PM EST |
| 55.00 | 30.85 | 34.45 | 32.65 | 32.60 | -1.80 | -5.24% | 0.59 | 3 | 0 | 1.16 | -0.90 | 0.01 | -0.01 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 57.50 | 33.65 | 36.90 | 35.28 | 35.65 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.18 | -0.92 | 0.01 | 0.00 | 5/8/2026 | 5/18/2026 3:59:58 PM EST |
| 60.00 | 35.85 | 39.80 | 37.83 | 39.00 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.29 | -0.93 | 0.01 | 0.00 | 4/10/2026 | 5/18/2026 3:59:58 PM EST |
| 65.00 | 40.85 | 44.80 | 42.83 | 43.25 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.35 | -0.94 | 0.01 | 0.00 | 5/12/2026 | 5/18/2026 3:59:58 PM EST |
| 70.00 | 45.85 | 49.15 | 47.50 | % | 0.68 | 0 | 0 | 1.28 | -0.96 | 0.01 | 0.00 | 5/18/2026 3:59:58 PM EST | |||
| 75.00 | 50.85 | 54.75 | 52.80 | % | 0.70 | 0 | 0 | 1.45 | -0.97 | 0.01 | 0.00 | 5/18/2026 3:59:58 PM EST | |||
| 80.00 | 56.50 | 59.15 | 57.83 | % | 0.72 | 0 | 0 | 1.38 | -0.97 | 0.00 | 0.00 | 5/18/2026 3:59:58 PM EST |