Options Chain for THE TRADE DESK INC COM CL A (TTD) - $26.52 as of 3/13/2026 4:06:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.95 | 13.85 | 12.40 | 11.00 | 0.00 | 0.00% | 0.83 | 0 | 1 | 2.27 | 0.99 | 0.00 | 0.00 | 2/20/2026 | 3/13/2026 3:59:50 PM EST |
| 17.50 | 8.90 | 10.25 | 9.58 | 6.70 | 0.00 | 0.00% | 0.55 | 0 | 16 | 1.15 | 0.98 | 0.01 | -0.01 | 3/3/2026 | 3/13/2026 3:59:50 PM EST |
| 20.00 | 6.95 | 7.70 | 7.33 | 7.30 | +0.50 | +7.36% | 0.37 | 7 | 242 | 0.83 | 0.93 | 0.02 | -0.01 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 22.50 | 5.00 | 5.45 | 5.23 | 4.92 | -0.70 | -12.46% | 0.23 | 1 | 163 | 0.57 | 0.86 | 0.04 | -0.02 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 25.00 | 3.20 | 3.60 | 3.40 | 3.30 | +0.36 | +12.25% | 0.14 | 54 | 1,970 | 0.61 | 0.72 | 0.07 | -0.03 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 27.50 | 1.91 | 2.02 | 1.97 | 1.99 | +0.36 | +22.09% | 0.07 | 61 | 2,477 | 0.59 | 0.53 | 0.08 | -0.03 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 30.00 | 1.02 | 1.06 | 1.04 | 1.05 | +0.20 | +23.53% | 0.03 | 4,391 | 4,623 | 0.59 | 0.34 | 0.07 | -0.03 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 32.50 | 0.45 | 0.54 | 0.50 | 0.50 | +0.06 | +13.64% | 0.02 | 323 | 2,581 | 0.58 | 0.20 | 0.06 | -0.02 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 35.00 | 0.25 | 0.26 | 0.26 | 0.25 | +0.02 | +8.70% | 0.01 | 147 | 6,829 | 0.59 | 0.12 | 0.04 | -0.01 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 37.50 | 0.12 | 0.15 | 0.14 | 0.15 | +0.01 | +7.15% | 0.00 | 280 | 1,094 | 0.62 | 0.07 | 0.02 | -0.01 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 40.00 | 0.08 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 180 | 9,054 | 0.67 | 0.04 | 0.01 | -0.01 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 42.50 | 0.04 | 0.08 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 4 | 795 | 0.70 | 0.02 | 0.01 | 0.00 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 45.00 | 0.02 | 0.10 | 0.06 | 0.03 | -0.03 | -50.00% | 0.00 | 4 | 1,126 | 0.76 | 0.01 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 47.50 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,927 | 0.93 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 3:59:50 PM EST |
| 50.00 | 0.02 | 0.08 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 5 | 1,741 | 0.87 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 52.50 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,170 | 1.27 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,434 | 1.42 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:50 PM EST |
| 57.50 | 0.03 | 0.04 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 8 | 622 | 1.01 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 60.00 | 0.01 | 0.24 | 0.13 | 0.01 | -0.01 | -50.00% | 0.00 | 28 | 1,558 | 1.16 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 62.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 614 | 1.03 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 65.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 772 | 1.10 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 981 | 1.84 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 349 | 1.95 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 3:59:50 PM EST |
| 80.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,555 | 1.32 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 298 | 1.03 | -0.01 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 3:59:50 PM EST |
| 17.50 | 0.05 | 0.30 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.91 | -0.02 | 0.01 | -0.01 | 3/12/2026 | 3/13/2026 3:59:50 PM EST |
| 20.00 | 0.14 | 0.17 | 0.16 | 0.17 | -0.03 | -15.00% | 0.01 | 77 | 1,547 | 0.69 | -0.07 | 0.02 | -0.01 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 22.50 | 0.33 | 0.51 | 0.42 | 0.47 | -0.06 | -11.33% | 0.02 | 26 | 2,874 | 0.64 | -0.14 | 0.04 | -0.02 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 25.00 | 0.91 | 1.05 | 0.98 | 1.05 | -0.20 | -16.00% | 0.04 | 60 | 6,104 | 0.62 | -0.28 | 0.07 | -0.03 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 27.50 | 1.92 | 2.18 | 2.05 | 2.07 | -0.44 | -17.53% | 0.07 | 56 | 2,328 | 0.59 | -0.47 | 0.08 | -0.03 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 30.00 | 3.45 | 3.80 | 3.63 | 3.74 | -0.23 | -5.80% | 0.12 | 104 | 2,549 | 0.59 | -0.66 | 0.07 | -0.03 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 32.50 | 5.35 | 6.25 | 5.80 | 6.26 | 0.00 | 0.00% | 0.18 | 0 | 790 | 0.65 | -0.80 | 0.06 | -0.02 | 3/12/2026 | 3/13/2026 3:59:50 PM EST |
| 35.00 | 7.75 | 8.75 | 8.25 | 8.30 | +0.40 | +5.07% | 0.24 | 2 | 5,494 | 0.76 | -0.88 | 0.04 | -0.01 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 37.50 | 9.95 | 11.35 | 10.65 | 9.68 | 0.00 | 0.00% | 0.28 | 0 | 1,050 | 1.19 | -0.93 | 0.02 | -0.01 | 3/10/2026 | 3/13/2026 3:59:50 PM EST |
| 40.00 | 12.20 | 13.35 | 12.78 | 12.99 | +2.04 | +18.63% | 0.32 | 9 | 485 | 1.11 | -0.96 | 0.01 | -0.01 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 42.50 | 13.35 | 17.30 | 15.33 | 14.00 | 0.00 | 0.00% | 0.36 | 0 | 397 | 1.79 | -0.98 | 0.01 | 0.00 | 3/9/2026 | 3/13/2026 3:59:50 PM EST |
| 45.00 | 16.95 | 18.95 | 17.95 | 21.06 | 0.00 | 0.00% | 0.40 | 0 | 7 | 1.59 | -0.99 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 3:59:50 PM EST |
| 47.50 | 19.45 | 21.45 | 20.45 | 22.62 | 0.00 | 0.00% | 0.43 | 0 | 87 | 1.69 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/13/2026 3:59:50 PM EST |
| 50.00 | 21.95 | 23.95 | 22.95 | 22.00 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.79 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 3:59:50 PM EST |
| 52.50 | 24.45 | 26.45 | 25.45 | 23.48 | 0.00 | 0.00% | 0.48 | 0 | 6 | 1.88 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:50 PM EST |
| 55.00 | 27.15 | 28.75 | 27.95 | 25.00 | 0.00 | 0.00% | 0.51 | 0 | 8 | 1.87 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:50 PM EST |
| 57.50 | 29.65 | 31.25 | 30.45 | 32.45 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/13/2026 3:59:50 PM EST |
| 60.00 | 32.15 | 33.75 | 32.95 | 33.63 | 0.00 | 0.00% | 0.55 | 0 | 2 | 2.02 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/13/2026 3:59:50 PM EST |
| 62.50 | 34.65 | 36.25 | 35.45 | 32.12 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/13/2026 3:59:50 PM EST |
| 65.00 | 36.95 | 38.95 | 37.95 | 30.87 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 3/13/2026 3:59:50 PM EST |
| 70.00 | 41.75 | 44.00 | 42.88 | 32.72 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 3/13/2026 3:59:50 PM EST |
| 75.00 | 46.75 | 49.15 | 47.95 | 35.18 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 3/13/2026 3:59:50 PM EST |
| 80.00 | 51.75 | 54.15 | 52.95 | 45.00 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 3/13/2026 3:59:50 PM EST |