Options Chain for THE TRADE DESK INC COM CL A (TTD) - $23.55 as of 3/19/2026 7:22:12 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 | 8.95 | 9.35 | 9.15 | 8.78 | 0.00 | 0.00% | 0.61 | 0 | 3 | 1.26 | 0.98 | 0.01 | -0.01 | 3/18/2026 | 3/20/2026 11:58:31 AM EST |
| 17.50 | 6.60 | 6.90 | 6.75 | 6.90 | +0.60 | +9.53% | 0.39 | 25 | 61 | 1.01 | 0.94 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 11:58:31 AM EST |
| 20.00 | 4.30 | 4.70 | 4.50 | 4.60 | +0.52 | +12.75% | 0.23 | 40 | 421 | 0.74 | 0.85 | 0.05 | -0.02 | 3/20/2026 | 3/20/2026 11:58:31 AM EST |
| 22.50 | 2.47 | 2.74 | 2.61 | 2.72 | +0.52 | +23.64% | 0.12 | 90 | 553 | 0.67 | 0.70 | 0.08 | -0.03 | 3/20/2026 | 3/20/2026 11:58:31 AM EST |
| 25.00 | 1.17 | 1.20 | 1.19 | 1.19 | +0.15 | +14.43% | 0.05 | 257 | 2,775 | 0.61 | 0.46 | 0.10 | -0.03 | 3/20/2026 | 3/20/2026 11:58:31 AM EST |
| 27.50 | 0.49 | 0.52 | 0.51 | 0.53 | +0.11 | +26.19% | 0.02 | 309 | 4,986 | 0.59 | 0.25 | 0.08 | -0.02 | 3/20/2026 | 3/20/2026 11:58:31 AM EST |
| 30.00 | 0.21 | 0.24 | 0.23 | 0.22 | +0.04 | +22.23% | 0.01 | 2,816 | 8,597 | 0.61 | 0.13 | 0.05 | -0.02 | 3/20/2026 | 3/20/2026 11:58:31 AM EST |
| 32.50 | 0.08 | 0.12 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 160 | 3,151 | 0.65 | 0.06 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 11:58:31 AM EST |
| 35.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 227 | 6,577 | 0.71 | 0.03 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 11:58:31 AM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 30 | 1,051 | 0.73 | 0.01 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 11:58:31 AM EST |
| 40.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 91 | 8,913 | 0.81 | 0.01 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:31 AM EST |
| 42.50 | 0.02 | 0.05 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 30 | 828 | 0.89 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:31 AM EST |
| 45.00 | 0.02 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,139 | 0.98 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:58:31 AM EST |
| 47.50 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,927 | 1.26 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 11:58:31 AM EST |
| 50.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,735 | 1.06 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:58:31 AM EST |
| 52.50 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,254 | 1.41 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 11:58:31 AM EST |
| 55.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,502 | 1.48 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 11:58:31 AM EST |
| 57.50 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 756 | 1.54 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:58:31 AM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 2,000 | 1.22 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:31 AM EST |
| 62.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 724 | 1.31 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 11:58:31 AM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,030 | 1.35 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 11:58:31 AM EST |
| 70.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 981 | 1.81 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 11:58:31 AM EST |
| 75.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 349 | 1.90 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 11:58:31 AM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,554 | 1.59 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 11:58:31 AM 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 | 0.01 | 0.17 | 0.09 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 316 | 0.94 | -0.02 | 0.01 | -0.01 | 3/19/2026 | 3/20/2026 11:58:31 AM EST |
| 17.50 | 0.11 | 0.16 | 0.14 | 0.12 | -0.06 | -33.34% | 0.01 | 104 | 174 | 0.79 | -0.06 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 11:58:31 AM EST |
| 20.00 | 0.35 | 0.40 | 0.38 | 0.37 | -0.09 | -19.57% | 0.02 | 167 | 1,711 | 0.71 | -0.15 | 0.05 | -0.02 | 3/20/2026 | 3/20/2026 11:58:31 AM EST |
| 22.50 | 0.86 | 1.01 | 0.94 | 1.01 | -0.13 | -11.41% | 0.04 | 126 | 3,419 | 0.64 | -0.30 | 0.08 | -0.03 | 3/20/2026 | 3/20/2026 11:58:31 AM EST |
| 25.00 | 2.12 | 2.18 | 2.15 | 2.13 | -0.38 | -15.14% | 0.09 | 4,305 | 7,880 | 0.62 | -0.54 | 0.10 | -0.03 | 3/20/2026 | 3/20/2026 11:58:31 AM EST |
| 27.50 | 3.80 | 4.00 | 3.90 | 3.77 | -0.56 | -12.94% | 0.14 | 45 | 2,424 | 0.61 | -0.75 | 0.08 | -0.02 | 3/20/2026 | 3/20/2026 11:58:31 AM EST |
| 30.00 | 5.95 | 6.30 | 6.13 | 6.11 | -0.82 | -11.84% | 0.20 | 50 | 2,689 | 0.97 | -0.87 | 0.05 | -0.02 | 3/20/2026 | 3/20/2026 11:58:31 AM EST |
| 32.50 | 8.25 | 9.15 | 8.70 | 9.25 | 0.00 | 0.00% | 0.27 | 0 | 486 | 1.23 | -0.94 | 0.03 | -0.01 | 3/19/2026 | 3/20/2026 11:58:31 AM EST |
| 35.00 | 10.70 | 12.10 | 11.40 | 10.63 | -1.04 | -8.92% | 0.33 | 6 | 1,191 | 1.62 | -0.97 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 11:58:31 AM EST |
| 37.50 | 13.20 | 14.60 | 13.90 | 14.14 | +0.04 | +0.29% | 0.37 | 1 | 812 | 1.78 | -0.99 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 11:58:31 AM EST |
| 40.00 | 15.70 | 16.10 | 15.90 | 15.90 | 0.00 | 0.00% | 0.40 | 0 | 251 | 1.13 | -0.99 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:58:31 AM EST |
| 42.50 | 18.20 | 19.45 | 18.83 | 18.75 | 0.00 | 0.00% | 0.44 | 0 | 396 | 1.98 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 11:58:31 AM EST |
| 45.00 | 20.70 | 21.80 | 21.25 | 21.65 | +0.59 | +2.81% | 0.47 | 1 | 3 | 2.03 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:31 AM EST |
| 47.50 | 23.20 | 24.45 | 23.83 | 24.20 | 0.00 | 0.00% | 0.50 | 0 | 87 | 2.22 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:58:31 AM EST |
| 50.00 | 24.65 | 27.60 | 26.13 | 26.32 | 0.00 | 0.00% | 0.52 | 0 | 3 | 2.64 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 11:58:31 AM EST |
| 52.50 | 27.75 | 29.05 | 28.40 | 23.48 | 0.00 | 0.00% | 0.54 | 0 | 6 | 2.19 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 11:58:31 AM EST |
| 55.00 | 30.70 | 32.35 | 31.53 | 25.00 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.71 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 11:58:31 AM EST |
| 57.50 | 32.35 | 35.05 | 33.70 | 32.45 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/20/2026 11:58:31 AM EST |
| 60.00 | 35.70 | 37.60 | 36.65 | 36.40 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 11:58:31 AM EST |
| 62.50 | 37.60 | 40.05 | 38.83 | 32.12 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/20/2026 11:58:31 AM EST |
| 65.00 | 40.05 | 42.60 | 41.33 | 30.87 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 3/20/2026 11:58:31 AM EST |
| 70.00 | 45.05 | 47.60 | 46.33 | 32.72 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 3/20/2026 11:58:31 AM EST |
| 75.00 | 50.70 | 51.90 | 51.30 | 35.18 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 3/20/2026 11:58:31 AM EST |
| 80.00 | 55.05 | 57.60 | 56.33 | 45.00 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 3/20/2026 11:58:31 AM EST |