Options Chain for THE TRADE DESK INC COM CL A (TTD) - $30.33 as of 2/2/2026 3:26:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 6.45 | 9.35 | 7.90 | % | 0.36 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 2/2/2026 3:59:55 PM EST | |||
| 23.00 | 6.60 | 7.80 | 7.20 | % | 0.31 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 2/2/2026 3:59:55 PM EST | |||
| 24.00 | 5.60 | 6.80 | 6.20 | % | 0.26 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 2/2/2026 3:59:55 PM EST | |||
| 25.00 | 4.60 | 5.90 | 5.25 | % | 0.21 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 2/2/2026 3:59:55 PM EST | |||
| 26.00 | 2.69 | 5.90 | 4.30 | 4.37 | % | 0.17 | 5 | 0 | 3.23 | 0.99 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 3:59:55 PM EST | |
| 27.00 | 2.52 | 4.05 | 3.29 | 3.48 | -0.07 | -1.98% | 0.12 | 2 | 1 | 2.07 | 0.94 | 0.06 | -0.02 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 27.50 | 1.83 | 3.70 | 2.77 | 3.31 | % | 0.10 | 3 | 0 | 2.03 | 0.90 | 0.09 | -0.04 | 2/2/2026 | 2/2/2026 3:59:55 PM EST | |
| 28.00 | 1.68 | 2.53 | 2.11 | 1.95 | -0.43 | -18.07% | 0.08 | 145 | 141 | 1.25 | 0.84 | 0.13 | -0.05 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 28.50 | 1.46 | 1.65 | 1.56 | 1.51 | -0.47 | -23.74% | 0.05 | 28 | 10 | 0.61 | 0.77 | 0.17 | -0.07 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 29.00 | 1.04 | 1.26 | 1.15 | 1.17 | -0.31 | -20.95% | 0.04 | 39 | 22 | 0.59 | 0.67 | 0.20 | -0.08 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 29.50 | 0.81 | 0.90 | 0.86 | 0.89 | -0.33 | -27.05% | 0.03 | 72 | 61 | 0.59 | 0.56 | 0.22 | -0.09 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 30.00 | 0.58 | 0.64 | 0.61 | 0.58 | -0.31 | -34.84% | 0.02 | 386 | 586 | 0.59 | 0.45 | 0.22 | -0.09 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 30.50 | 0.38 | 0.45 | 0.42 | 0.41 | -0.34 | -45.34% | 0.01 | 958 | 198 | 0.59 | 0.35 | 0.21 | -0.08 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 31.00 | 0.27 | 0.31 | 0.29 | 0.28 | -0.26 | -48.15% | 0.01 | 1,326 | 565 | 0.58 | 0.26 | 0.18 | -0.08 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 31.50 | 0.18 | 0.22 | 0.20 | 0.20 | -0.18 | -47.37% | 0.01 | 265 | 329 | 0.61 | 0.19 | 0.14 | -0.07 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 32.00 | 0.12 | 0.15 | 0.14 | 0.11 | -0.16 | -59.26% | 0.00 | 1,046 | 970 | 0.63 | 0.14 | 0.11 | -0.06 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 32.50 | 0.07 | 0.09 | 0.08 | 0.09 | -0.08 | -47.06% | 0.00 | 572 | 631 | 0.62 | 0.11 | 0.09 | -0.05 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 33.00 | 0.04 | 0.08 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 637 | 750 | 0.65 | 0.08 | 0.07 | -0.04 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 33.50 | 0.00 | 0.09 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 264 | 356 | 0.80 | 0.05 | 0.05 | -0.03 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 318 | 867 | 0.77 | 0.04 | 0.04 | -0.02 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 34.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 231 | 852 | 0.77 | 0.03 | 0.03 | -0.02 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 35.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 4,210 | 699 | 0.83 | 0.02 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 35.50 | 0.00 | 0.03 | 0.02 | 0.09 | +0.06 | +200.00% | 0.00 | 29 | 300 | 0.88 | 0.01 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 37 | 1,498 | 1.02 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 36.50 | 0.01 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 466 | 0.96 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 654 | 0.89 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 37.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 65 | 519 | 0.99 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 38.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 32 | 890 | 1.03 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 38.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 17 | 77 | 1.30 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 59 | 1,684 | 1.35 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 39.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 16 | 233 | 1.35 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 60 | 1,780 | 1.16 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 40.50 | 0.00 | 0.06 | 0.03 | 0.10 | +0.04 | +66.67% | 0.00 | 1 | 79 | 1.55 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 41.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 336 | 1.44 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 41.50 | 0.00 | 0.04 | 0.02 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 12 | 1.54 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 42.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 226 | 367 | 1.45 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 43.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 55 | 261 | 1.47 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 44.00 | 0.00 | 2.13 | 1.07 | 0.07 | +0.06 | +600.00% | 0.02 | 4 | 424 | 4.72 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 125 | 469 | 1.56 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 46.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.05 | -83.34% | 0.00 | 15 | 60 | 2.63 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 28 | 28 | 1.70 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 48.00 | 0.00 | 0.17 | 0.09 | 0.01 | -0.06 | -85.72% | 0.00 | 99 | 31 | 2.63 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 49.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.34 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.06 | -0.03 | -33.34% | 0.00 | 1 | 118 | 2.15 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.19 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.64 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 1 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.11 | +0.08 | +266.67% | 0.00 | 2 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.07 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.10 | -83.34% | 0.00 | 51 | 11 | 0.76 | -0.01 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 27.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 80 | 1,225 | 0.57 | -0.06 | 0.06 | -0.02 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 27.50 | 0.08 | 0.11 | 0.10 | 0.09 | +0.01 | +12.50% | 0.00 | 26 | 36 | 0.60 | -0.10 | 0.09 | -0.04 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 28.00 | 0.13 | 0.16 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 12,724 | 4,479 | 0.57 | -0.16 | 0.13 | -0.05 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 28.50 | 0.22 | 0.28 | 0.25 | 0.26 | +0.05 | +23.81% | 0.01 | 80 | 80 | 0.58 | -0.23 | 0.17 | -0.07 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 29.00 | 0.36 | 0.44 | 0.40 | 0.41 | +0.12 | +41.38% | 0.01 | 429 | 198 | 0.58 | -0.33 | 0.20 | -0.08 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 29.50 | 0.56 | 0.60 | 0.58 | 0.57 | +0.14 | +32.56% | 0.02 | 651 | 435 | 0.57 | -0.44 | 0.22 | -0.09 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 30.00 | 0.81 | 0.89 | 0.85 | 0.85 | +0.15 | +21.43% | 0.03 | 624 | 895 | 0.57 | -0.55 | 0.22 | -0.09 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 30.50 | 1.11 | 1.30 | 1.21 | 1.09 | +0.24 | +28.24% | 0.04 | 13 | 272 | 0.61 | -0.65 | 0.21 | -0.08 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 31.00 | 1.37 | 1.68 | 1.53 | 1.56 | +0.37 | +31.10% | 0.05 | 64 | 607 | 0.55 | -0.74 | 0.18 | -0.08 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 31.50 | 1.71 | 2.19 | 1.95 | 1.63 | +0.03 | +1.88% | 0.06 | 84 | 1,014 | 0.85 | -0.81 | 0.14 | -0.07 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 32.00 | 2.08 | 2.54 | 2.31 | 2.39 | +0.35 | +17.16% | 0.07 | 141 | 872 | 0.80 | -0.86 | 0.11 | -0.06 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 32.50 | 2.24 | 3.20 | 2.72 | 2.64 | +0.25 | +10.46% | 0.08 | 17 | 704 | 1.08 | -0.89 | 0.09 | -0.05 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 33.00 | 2.80 | 4.05 | 3.43 | 3.29 | +0.45 | +15.85% | 0.10 | 112 | 1,408 | 1.54 | -0.92 | 0.07 | -0.04 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 33.50 | 3.30 | 4.05 | 3.68 | 3.53 | +0.40 | +12.78% | 0.11 | 8 | 220 | 1.10 | -0.95 | 0.05 | -0.03 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 34.00 | 3.75 | 4.50 | 4.13 | 4.05 | +0.20 | +5.20% | 0.12 | 42 | 616 | 1.12 | -0.96 | 0.04 | -0.02 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 34.50 | 3.60 | 4.90 | 4.25 | 4.12 | 0.00 | 0.00% | 0.12 | 0 | 437 | 1.04 | -0.97 | 0.03 | -0.02 | 1/30/2026 | 2/2/2026 3:59:55 PM EST |
| 35.00 | 4.70 | 5.55 | 5.13 | 5.10 | +0.38 | +8.06% | 0.15 | 151 | 1,153 | 1.36 | -0.98 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 35.50 | 4.50 | 7.05 | 5.78 | 4.70 | -0.62 | -11.66% | 0.16 | 2 | 47 | 2.53 | -0.99 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 36.00 | 5.60 | 7.60 | 6.60 | 5.93 | +0.05 | +0.85% | 0.18 | 25 | 318 | 2.67 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 36.50 | 5.60 | 7.55 | 6.58 | 6.52 | +1.18 | +22.10% | 0.18 | 35 | 76 | 2.22 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 37.00 | 6.00 | 8.55 | 7.28 | 6.79 | +0.17 | +2.57% | 0.20 | 12 | 74 | 2.81 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 37.50 | 6.55 | 7.95 | 7.25 | 5.99 | 0.00 | 0.00% | 0.19 | 0 | 116 | 1.55 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 3:59:55 PM EST |
| 38.00 | 6.30 | 8.65 | 7.48 | 7.98 | +0.19 | +2.44% | 0.20 | 12 | 72 | 1.96 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 38.50 | 7.55 | 8.95 | 8.25 | 6.55 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.68 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 3:59:55 PM EST |
| 39.00 | 8.30 | 9.45 | 8.88 | 8.51 | 0.00 | 0.00% | 0.23 | 0 | 92 | 1.75 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:55 PM EST |
| 39.50 | 8.55 | 9.95 | 9.25 | 4.95 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.81 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 3:59:55 PM EST |
| 40.00 | 9.10 | 11.50 | 10.30 | 9.30 | +0.61 | +7.02% | 0.26 | 2 | 41 | 3.26 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 40.50 | 9.50 | 10.95 | 10.23 | % | 0.25 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:55 PM EST | |||
| 41.00 | 10.00 | 11.65 | 10.83 | 6.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 3:59:55 PM EST |
| 41.50 | 10.40 | 12.35 | 11.38 | 6.16 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 3:59:55 PM EST |
| 42.00 | 10.85 | 12.45 | 11.65 | 3.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 2/2/2026 3:59:55 PM EST |
| 43.00 | 12.00 | 13.65 | 12.83 | 12.11 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:55 PM EST |
| 44.00 | 12.90 | 14.55 | 13.73 | 7.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/2/2026 3:59:55 PM EST |
| 45.00 | 14.00 | 15.45 | 14.73 | 10.01 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 3:59:55 PM EST |
| 46.00 | 14.15 | 18.20 | 16.18 | 8.88 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/2/2026 3:59:55 PM EST |
| 47.00 | 15.15 | 19.15 | 17.15 | % | 0.36 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:55 PM EST | |||
| 48.00 | 16.15 | 20.10 | 18.13 | 10.35 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 2/2/2026 3:59:55 PM EST |
| 49.00 | 17.15 | 21.20 | 19.18 | % | 0.39 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:55 PM EST | |||
| 50.00 | 18.15 | 22.20 | 20.18 | 17.46 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 3:59:55 PM EST |
| 55.00 | 23.15 | 27.20 | 25.18 | 22.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 3:59:55 PM EST |