Options Chain for THE TRADE DESK INC COM CL A (TTD) - $13.24 as of 9/23/2026 6:43:15 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 | 8.25 | 12.35 | 10.30 | 12.00 | 0.00 | 0.00% | 4.12 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 4:00:00 PM EST |
| 5.00 | 6.30 | 9.20 | 7.75 | % | 1.55 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:00 PM EST | |||
| 7.50 | 5.25 | 5.70 | 5.48 | 5.55 | -0.54 | -8.87% | 0.73 | 1 | 182 | 1.07 | 0.96 | 0.02 | 0.00 | 9/23/2026 | 9/23/2026 4:00:00 PM EST |
| 10.00 | 3.20 | 3.45 | 3.33 | 3.40 | -0.31 | -8.36% | 0.33 | 244 | 167 | 0.69 | 0.82 | 0.06 | -0.01 | 9/23/2026 | 9/23/2026 4:00:00 PM EST |
| 12.50 | 1.81 | 1.99 | 1.90 | 1.88 | -0.27 | -12.56% | 0.15 | 194 | 1,013 | 0.71 | 0.60 | 0.09 | -0.01 | 9/23/2026 | 9/23/2026 4:00:00 PM EST |
| 15.00 | 0.95 | 1.00 | 0.98 | 0.97 | -0.18 | -15.66% | 0.07 | 633 | 4,513 | 0.69 | 0.39 | 0.09 | -0.01 | 9/23/2026 | 9/23/2026 4:00:00 PM EST |
| 17.50 | 0.50 | 0.53 | 0.52 | 0.53 | -0.10 | -15.88% | 0.03 | 397 | 2,863 | 0.71 | 0.23 | 0.07 | -0.01 | 9/23/2026 | 9/23/2026 4:00:00 PM EST |
| 20.00 | 0.27 | 0.40 | 0.34 | 0.30 | -0.05 | -14.29% | 0.02 | 175 | 3,259 | 0.76 | 0.14 | 0.05 | -0.01 | 9/23/2026 | 9/23/2026 4:00:00 PM EST |
| 22.50 | 0.16 | 0.20 | 0.18 | 0.18 | -0.02 | -10.00% | 0.01 | 721 | 1,104 | 0.77 | 0.10 | 0.04 | -0.01 | 9/23/2026 | 9/23/2026 4:00:00 PM EST |
| 25.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.01 | -7.70% | 0.00 | 215 | 7,693 | 0.80 | 0.07 | 0.03 | 0.00 | 9/23/2026 | 9/23/2026 4:00:00 PM EST |
| 27.50 | 0.00 | 0.31 | 0.16 | 0.11 | +0.01 | +10.00% | 0.01 | 2 | 3,887 | 1.08 | 0.03 | 0.01 | 0.00 | 9/23/2026 | 9/23/2026 4:00:00 PM EST |
| 30.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 35 | 2,757 | 0.85 | 0.02 | 0.01 | 0.00 | 9/23/2026 | 9/23/2026 4:00:00 PM EST |
| 32.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.01 | -14.29% | 0.00 | 42 | 982 | 0.94 | 0.02 | 0.01 | 0.00 | 9/23/2026 | 9/23/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 4 | 2,473 | 1.05 | 0.01 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:00 PM EST |
| 37.50 | 0.02 | 0.08 | 0.05 | 0.08 | +0.02 | +33.34% | 0.00 | 2 | 708 | 0.98 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 1,012 | 1.12 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:00 PM EST |
| 42.50 | 0.00 | 0.08 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 2 | 1,088 | 1.17 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 345 | 1.30 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:00 PM EST |
| 47.50 | 0.00 | 0.13 | 0.07 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 630 | 1.35 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:00 PM EST |
| 50.00 | 0.01 | 0.13 | 0.07 | 0.07 | +0.06 | +600.00% | 0.00 | 2 | 7,334 | 1.20 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:00 PM EST |
| 52.50 | 0.01 | 0.06 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 6 | 295 | 1.16 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 432 | 1.36 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 4:00:00 PM EST |
| 57.50 | 0.00 | 0.11 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.46 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/23/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 482 | 1.51 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 545 | 1.56 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.02 | +50.00% | 0.00 | 2 | 412 | 1.35 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.67 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,288 | 1.91 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:00 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 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/23/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.28 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/23/2026 4:00:00 PM EST |
| 7.50 | 0.06 | 0.15 | 0.11 | 0.10 | +0.02 | +25.00% | 0.01 | 3 | 538 | 0.74 | -0.04 | 0.02 | 0.00 | 9/23/2026 | 9/23/2026 4:00:00 PM EST |
| 10.00 | 0.48 | 0.59 | 0.54 | 0.52 | +0.12 | +30.00% | 0.05 | 230 | 957 | 0.72 | -0.18 | 0.06 | -0.01 | 9/23/2026 | 9/23/2026 4:00:00 PM EST |
| 12.50 | 1.43 | 1.58 | 1.51 | 1.54 | +0.27 | +21.26% | 0.12 | 7,303 | 9,251 | 0.68 | -0.40 | 0.09 | -0.01 | 9/23/2026 | 9/23/2026 4:00:00 PM EST |
| 15.00 | 2.99 | 3.20 | 3.10 | 3.13 | +0.33 | +11.79% | 0.21 | 44 | 1,916 | 0.69 | -0.61 | 0.09 | -0.01 | 9/23/2026 | 9/23/2026 4:00:00 PM EST |
| 17.50 | 5.05 | 5.30 | 5.18 | 4.77 | 0.00 | 0.00% | 0.30 | 0 | 2,894 | 0.72 | -0.77 | 0.07 | -0.01 | 9/22/2026 | 9/23/2026 4:00:00 PM EST |
| 20.00 | 7.15 | 7.60 | 7.38 | 7.50 | +1.15 | +18.11% | 0.37 | 1 | 6,711 | 0.87 | -0.86 | 0.05 | -0.01 | 9/23/2026 | 9/23/2026 4:00:00 PM EST |
| 22.50 | 9.30 | 10.35 | 9.83 | 9.87 | +0.65 | +7.05% | 0.44 | 2 | 1,567 | 1.16 | -0.90 | 0.04 | -0.01 | 9/23/2026 | 9/23/2026 4:00:00 PM EST |
| 25.00 | 12.05 | 12.45 | 12.25 | 12.10 | +0.35 | +2.98% | 0.49 | 1 | 1,187 | 1.02 | -0.93 | 0.03 | 0.00 | 9/23/2026 | 9/23/2026 4:00:00 PM EST |
| 27.50 | 14.20 | 15.65 | 14.93 | 14.15 | 0.00 | 0.00% | 0.54 | 0 | 145 | 1.57 | -0.97 | 0.01 | 0.00 | 8/27/2026 | 9/23/2026 4:00:00 PM EST |
| 30.00 | 16.00 | 18.55 | 17.28 | 15.95 | 0.00 | 0.00% | 0.58 | 0 | 3 | 1.87 | -0.98 | 0.01 | 0.00 | 9/18/2026 | 9/23/2026 4:00:00 PM EST |
| 32.50 | 19.20 | 20.15 | 19.68 | 18.81 | 0.00 | 0.00% | 0.61 | 0 | 9 | 1.47 | -0.98 | 0.01 | 0.00 | 8/10/2026 | 9/23/2026 4:00:00 PM EST |
| 35.00 | 21.00 | 23.55 | 22.28 | 20.92 | 0.00 | 0.00% | 0.64 | 0 | 17 | 2.06 | -0.99 | 0.00 | 0.00 | 9/11/2026 | 9/23/2026 4:00:00 PM EST |
| 37.50 | 23.50 | 25.50 | 24.50 | 24.42 | 0.00 | 0.00% | 0.65 | 0 | 85 | 1.86 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/23/2026 4:00:00 PM EST |
| 40.00 | 26.00 | 28.55 | 27.28 | 26.12 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 4:00:00 PM EST |
| 42.50 | 28.50 | 31.05 | 29.78 | 25.38 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 9/23/2026 4:00:00 PM EST |
| 45.00 | 31.00 | 33.75 | 32.38 | 30.95 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 9/23/2026 4:00:00 PM EST |
| 47.50 | 34.00 | 35.40 | 34.70 | 27.21 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 9/23/2026 4:00:00 PM EST |
| 50.00 | 35.80 | 38.25 | 37.03 | 31.68 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 9/23/2026 4:00:00 PM EST |
| 52.50 | 38.50 | 41.85 | 40.18 | 31.35 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 9/23/2026 4:00:00 PM EST |
| 55.00 | 41.00 | 43.60 | 42.30 | 35.85 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 9/23/2026 4:00:00 PM EST |
| 57.50 | 44.00 | 45.75 | 44.88 | 35.65 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 9/23/2026 4:00:00 PM EST |
| 60.00 | 46.20 | 48.40 | 47.30 | 46.20 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 4:00:00 PM EST |
| 65.00 | 50.40 | 53.95 | 52.18 | 43.25 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 9/23/2026 4:00:00 PM EST |
| 70.00 | 56.15 | 58.30 | 57.23 | % | 0.82 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:00 PM EST | |||
| 75.00 | 61.00 | 63.55 | 62.28 | % | 0.83 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:00 PM EST | |||
| 80.00 | 65.90 | 68.60 | 67.25 | 61.35 | 0.00 | 0.00% | 0.84 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 9/23/2026 4:00:00 PM EST |