Options Chain for THE TRADE DESK INC COM CL A (TTD) - $27.36 as of 2/5/2026 8:18:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 11.35 | 15.00 | 13.18 | % | 0.94 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST | |||
| 15.00 | 10.30 | 13.90 | 12.10 | % | 0.81 | 0 | 0 | 2.27 | 0.99 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST | |||
| 16.00 | 9.50 | 12.35 | 10.93 | % | 0.68 | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.01 | 2/4/2026 4:00:03 PM EST | |||
| 17.00 | 8.55 | 11.40 | 9.98 | % | 0.59 | 0 | 0 | 1.64 | 0.98 | 0.01 | -0.01 | 2/4/2026 4:00:03 PM EST | |||
| 18.00 | 8.15 | 9.95 | 9.05 | % | 0.50 | 0 | 0 | 1.23 | 0.96 | 0.01 | -0.01 | 2/4/2026 4:00:03 PM EST | |||
| 19.00 | 7.30 | 9.05 | 8.18 | % | 0.43 | 0 | 0 | 1.16 | 0.94 | 0.02 | -0.01 | 2/4/2026 4:00:03 PM EST | |||
| 20.00 | 6.50 | 8.20 | 7.35 | 7.34 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.12 | 0.91 | 0.02 | -0.02 | 2/3/2026 | 2/4/2026 4:00:03 PM EST |
| 21.00 | 6.00 | 7.30 | 6.65 | 6.42 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.05 | 0.88 | 0.03 | -0.02 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 22.00 | 5.70 | 6.60 | 6.15 | 5.74 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.05 | 0.84 | 0.04 | -0.03 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 23.00 | 4.95 | 5.90 | 5.43 | % | 0.24 | 0 | 0 | 0.84 | 0.79 | 0.04 | -0.03 | 2/4/2026 4:00:03 PM EST | |||
| 24.00 | 4.45 | 4.95 | 4.70 | 4.71 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.83 | 0.74 | 0.05 | -0.03 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 25.00 | 3.75 | 4.30 | 4.03 | 4.02 | 0.00 | 0.00% | 0.16 | 0 | 103 | 0.81 | 0.69 | 0.05 | -0.04 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 26.00 | 3.20 | 3.70 | 3.45 | 3.80 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.80 | 0.63 | 0.05 | -0.04 | 2/3/2026 | 2/4/2026 4:00:03 PM EST |
| 27.00 | 2.75 | 3.15 | 2.95 | 2.91 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.80 | 0.57 | 0.06 | -0.04 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 28.00 | 2.27 | 2.77 | 2.52 | 3.98 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.81 | 0.52 | 0.06 | -0.04 | 2/2/2026 | 2/4/2026 4:00:03 PM EST |
| 29.00 | 1.93 | 2.33 | 2.13 | 2.03 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.80 | 0.46 | 0.06 | -0.04 | 2/3/2026 | 2/4/2026 4:00:03 PM EST |
| 30.00 | 1.55 | 2.13 | 1.84 | 1.81 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.82 | 0.41 | 0.06 | -0.04 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 31.00 | 1.42 | 1.72 | 1.57 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.82 | 0.36 | 0.05 | -0.04 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 32.00 | 1.08 | 1.30 | 1.19 | 1.26 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.78 | 0.32 | 0.05 | -0.03 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 33.00 | 0.79 | 1.25 | 1.02 | 1.01 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.80 | 0.27 | 0.05 | -0.03 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 34.00 | 0.83 | 1.03 | 0.93 | 0.89 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.83 | 0.24 | 0.04 | -0.03 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 35.00 | 0.53 | 0.95 | 0.74 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.81 | 0.20 | 0.04 | -0.03 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 36.00 | 0.20 | 0.93 | 0.57 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.77 | 0.17 | 0.04 | -0.02 | 1/30/2026 | 2/4/2026 4:00:03 PM EST |
| 37.00 | 0.10 | 0.85 | 0.48 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.76 | 0.15 | 0.03 | -0.02 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 38.00 | 0.29 | 0.64 | 0.47 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.84 | 0.12 | 0.03 | -0.02 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 39.00 | 0.27 | 0.76 | 0.52 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.90 | 0.10 | 0.03 | -0.02 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 40.00 | 0.11 | 0.49 | 0.30 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.81 | 0.09 | 0.02 | -0.02 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.12 | 0.07 | 0.02 | -0.01 | 2/2/2026 | 2/4/2026 4:00:03 PM EST |
| 42.00 | 0.01 | 0.58 | 0.30 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.06 | 0.02 | -0.01 | 1/30/2026 | 2/4/2026 4:00:03 PM EST |
| 45.00 | 0.03 | 0.58 | 0.31 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.94 | 0.03 | 0.01 | -0.01 | 2/4/2026 | 2/4/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.31 | 0.16 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.35 | -0.01 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 16.00 | 0.01 | 0.32 | 0.17 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | -0.01 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 17.00 | 0.07 | 0.17 | 0.12 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | -0.02 | 0.01 | -0.01 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 18.00 | 0.15 | 0.29 | 0.22 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.90 | -0.04 | 0.01 | -0.01 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 19.00 | 0.02 | 0.53 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.79 | -0.06 | 0.02 | -0.01 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 20.00 | 0.17 | 0.66 | 0.42 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.85 | -0.09 | 0.02 | -0.02 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 21.00 | 0.42 | 0.79 | 0.61 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.86 | -0.12 | 0.03 | -0.02 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 22.00 | 0.51 | 0.86 | 0.69 | 0.91 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.80 | -0.16 | 0.04 | -0.03 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 23.00 | 0.77 | 1.16 | 0.97 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.81 | -0.21 | 0.04 | -0.03 | 2/3/2026 | 2/4/2026 4:00:03 PM EST |
| 24.00 | 1.12 | 1.44 | 1.28 | 1.38 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.81 | -0.26 | 0.05 | -0.03 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 25.00 | 0.81 | 2.41 | 1.61 | 1.82 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.79 | -0.31 | 0.05 | -0.04 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 26.00 | 1.90 | 2.25 | 2.08 | 2.20 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.80 | -0.37 | 0.05 | -0.04 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 27.00 | 2.45 | 2.74 | 2.60 | 2.70 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.81 | -0.43 | 0.06 | -0.04 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 28.00 | 2.94 | 3.30 | 3.12 | 3.40 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.80 | -0.48 | 0.06 | -0.04 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 29.00 | 3.40 | 4.15 | 3.78 | 3.77 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.81 | -0.54 | 0.06 | -0.04 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 30.00 | 4.05 | 4.70 | 4.38 | 4.37 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.80 | -0.59 | 0.06 | -0.04 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 31.00 | 4.95 | 5.40 | 5.18 | 5.15 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.82 | -0.64 | 0.05 | -0.04 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 32.00 | 5.40 | 6.05 | 5.73 | 5.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.76 | -0.68 | 0.05 | -0.03 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 33.00 | 5.30 | 7.50 | 6.40 | 6.79 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.46 | -0.73 | 0.05 | -0.03 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 34.00 | 7.05 | 8.10 | 7.58 | 7.58 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.83 | -0.76 | 0.04 | -0.03 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 35.00 | 8.15 | 8.80 | 8.48 | 8.46 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.86 | -0.80 | 0.04 | -0.03 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 36.00 | 8.95 | 9.70 | 9.33 | 9.34 | 0.00 | 0.00% | 0.26 | 0 | 15 | 0.84 | -0.83 | 0.04 | -0.02 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 37.00 | 9.90 | 10.55 | 10.23 | 10.75 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.85 | -0.85 | 0.03 | -0.02 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 38.00 | 10.55 | 11.60 | 11.08 | 11.21 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.08 | -0.88 | 0.03 | -0.02 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 39.00 | 10.95 | 13.70 | 12.33 | 12.17 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.52 | -0.90 | 0.03 | -0.02 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 40.00 | 11.90 | 14.30 | 13.10 | % | 0.33 | 0 | 0 | 1.44 | -0.91 | 0.02 | -0.02 | 2/4/2026 4:00:03 PM EST | |||
| 41.00 | 13.00 | 15.05 | 14.03 | % | 0.34 | 0 | 0 | 1.40 | -0.93 | 0.02 | -0.01 | 2/4/2026 4:00:03 PM EST | |||
| 42.00 | 14.00 | 16.00 | 15.00 | 11.28 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.43 | -0.94 | 0.02 | -0.01 | 1/30/2026 | 2/4/2026 4:00:03 PM EST |
| 45.00 | 16.85 | 19.70 | 18.28 | % | 0.41 | 0 | 0 | 1.82 | -0.97 | 0.01 | -0.01 | 2/4/2026 4:00:03 PM EST |