Options Chain for THE TRADE DESK INC COM CL A (TTD) - $29.79 as of 3/5/2026 9:13:38 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 | 11.90 | 15.35 | 13.63 | % | 0.91 | 0 | 0 | 2.17 | 0.99 | 0.00 | -0.01 | 3/6/2026 9:58:49 AM EST | |||
| 16.00 | 10.95 | 14.35 | 12.65 | % | 0.79 | 0 | 0 | 2.02 | 0.98 | 0.01 | -0.01 | 3/6/2026 9:58:49 AM EST | |||
| 17.00 | 10.20 | 13.40 | 11.80 | % | 0.69 | 0 | 0 | 1.88 | 0.97 | 0.01 | -0.01 | 3/6/2026 9:58:49 AM EST | |||
| 18.00 | 9.25 | 12.45 | 10.85 | % | 0.60 | 0 | 0 | 1.73 | 0.96 | 0.01 | -0.02 | 3/6/2026 9:58:49 AM EST | |||
| 19.00 | 8.30 | 11.55 | 9.93 | % | 0.52 | 0 | 0 | 1.62 | 0.94 | 0.01 | -0.02 | 3/6/2026 9:58:49 AM EST | |||
| 20.00 | 7.40 | 10.60 | 9.00 | % | 0.45 | 0 | 0 | 1.50 | 0.90 | 0.02 | -0.02 | 3/6/2026 9:58:49 AM EST | |||
| 21.00 | 6.50 | 9.75 | 8.13 | % | 0.39 | 0 | 0 | 1.42 | 0.88 | 0.02 | -0.03 | 3/6/2026 9:58:49 AM EST | |||
| 22.00 | 5.60 | 8.90 | 7.25 | % | 0.33 | 0 | 0 | 1.34 | 0.86 | 0.03 | -0.03 | 3/6/2026 9:58:49 AM EST | |||
| 23.00 | 4.75 | 8.10 | 6.43 | % | 0.28 | 0 | 0 | 1.28 | 0.83 | 0.03 | -0.03 | 3/6/2026 9:58:49 AM EST | |||
| 24.00 | 5.25 | 6.05 | 5.65 | 5.72 | % | 0.24 | 1 | 0 | 0.65 | 0.79 | 0.04 | -0.03 | 3/6/2026 | 3/6/2026 9:58:49 AM EST | |
| 25.00 | 3.25 | 6.70 | 4.98 | % | 0.20 | 0 | 0 | 1.18 | 0.75 | 0.04 | -0.03 | 3/6/2026 9:58:49 AM EST | |||
| 26.00 | 3.80 | 5.15 | 4.48 | 4.05 | -1.90 | -31.94% | 0.17 | 1 | 24 | 0.72 | 0.70 | 0.04 | -0.04 | 3/6/2026 | 3/6/2026 9:58:49 AM EST |
| 27.00 | 3.45 | 4.15 | 3.80 | 3.62 | -0.84 | -18.84% | 0.14 | 1 | 7 | 1.12 | 0.66 | 0.05 | -0.04 | 3/6/2026 | 3/6/2026 9:58:49 AM EST |
| 28.00 | 2.62 | 3.45 | 3.04 | 3.30 | -0.60 | -15.39% | 0.11 | 2 | 1 | 0.61 | 0.60 | 0.05 | -0.04 | 3/6/2026 | 3/6/2026 9:58:49 AM EST |
| 29.00 | 2.15 | 2.88 | 2.52 | 2.46 | -1.11 | -31.10% | 0.09 | 82 | 8 | 0.79 | 0.55 | 0.05 | -0.04 | 3/6/2026 | 3/6/2026 9:58:49 AM EST |
| 30.00 | 1.94 | 2.58 | 2.26 | 2.20 | -0.68 | -23.62% | 0.08 | 33 | 172 | 0.64 | 0.50 | 0.06 | -0.04 | 3/6/2026 | 3/6/2026 9:58:49 AM EST |
| 31.00 | 0.32 | 2.22 | 1.27 | 2.05 | -0.75 | -26.79% | 0.04 | 1 | 1 | 0.46 | 0.44 | 0.06 | -0.03 | 3/6/2026 | 3/6/2026 9:58:49 AM EST |
| 32.00 | 1.33 | 1.99 | 1.66 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.74 | 0.39 | 0.05 | -0.03 | 3/5/2026 | 3/6/2026 9:58:49 AM EST |
| 33.00 | 1.08 | 1.65 | 1.37 | 1.21 | -0.79 | -39.50% | 0.04 | 1 | 15 | 0.52 | 0.35 | 0.05 | -0.03 | 3/6/2026 | 3/6/2026 9:58:49 AM EST |
| 34.00 | 0.82 | 1.32 | 1.07 | 1.05 | -1.25 | -54.35% | 0.03 | 4 | 1 | 0.51 | 0.31 | 0.05 | -0.03 | 3/6/2026 | 3/6/2026 9:58:49 AM EST |
| 35.00 | 0.80 | 1.04 | 0.92 | 0.87 | -0.57 | -39.59% | 0.03 | 19 | 156 | 0.64 | 0.27 | 0.05 | -0.03 | 3/6/2026 | 3/6/2026 9:58:49 AM EST |
| 36.00 | 0.05 | 2.73 | 1.39 | % | 0.04 | 0 | 0 | 0.76 | 0.23 | 0.04 | -0.03 | 3/6/2026 9:58:49 AM EST | |||
| 37.00 | 0.05 | 2.64 | 1.35 | % | 0.04 | 0 | 0 | 0.79 | 0.20 | 0.04 | -0.02 | 3/6/2026 9:58:49 AM EST | |||
| 38.00 | 0.05 | 2.56 | 1.31 | 0.11 | % | 0.03 | 7 | 0 | 0.83 | 0.17 | 0.04 | -0.02 | 3/6/2026 | 3/6/2026 9:58:49 AM EST | |
| 39.00 | 0.05 | 2.50 | 1.28 | % | 0.03 | 0 | 0 | 0.86 | 0.15 | 0.03 | -0.02 | 3/6/2026 9:58:49 AM EST | |||
| 40.00 | 0.06 | 1.26 | 0.66 | % | 0.02 | 0 | 0 | 0.89 | 0.13 | 0.03 | -0.02 | 3/6/2026 9:58:49 AM EST | |||
| 41.00 | 0.00 | 2.41 | 1.21 | % | 0.03 | 0 | 0 | 1.37 | 0.10 | 0.03 | -0.01 | 3/6/2026 9:58:49 AM EST | |||
| 42.00 | 0.00 | 2.38 | 1.19 | % | 0.03 | 0 | 0 | 1.40 | 0.09 | 0.02 | -0.01 | 3/6/2026 9:58:49 AM EST | |||
| 43.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.44 | 0.07 | 0.02 | -0.01 | 3/6/2026 9:58:49 AM EST | |||
| 44.00 | 0.00 | 2.33 | 1.17 | % | 0.03 | 0 | 0 | 1.47 | 0.06 | 0.02 | -0.01 | 3/6/2026 9:58:49 AM EST | |||
| 45.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.50 | 0.05 | 0.01 | -0.01 | 3/6/2026 9:58:49 AM EST | |||
| 46.00 | 0.00 | 2.28 | 1.14 | % | 0.02 | 0 | 0 | 1.54 | 0.04 | 0.01 | -0.01 | 3/6/2026 9:58:49 AM EST | |||
| 47.00 | 0.00 | 2.27 | 1.14 | % | 0.02 | 0 | 0 | 1.57 | 0.04 | 0.01 | -0.01 | 3/6/2026 9:58:49 AM EST | |||
| 48.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.60 | 0.03 | 0.01 | -0.01 | 3/6/2026 9:58:49 AM EST | |||
| 49.00 | 0.00 | 2.24 | 1.12 | % | 0.02 | 0 | 0 | 1.63 | 0.02 | 0.01 | 0.00 | 3/6/2026 9:58:49 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 | 0.00 | 1.29 | 0.65 | % | 0.04 | 0 | 0 | 2.35 | -0.01 | 0.00 | -0.01 | 3/6/2026 9:58:49 AM EST | |||
| 16.00 | 0.00 | 1.26 | 0.63 | % | 0.04 | 0 | 0 | 2.19 | -0.02 | 0.01 | -0.01 | 3/6/2026 9:58:49 AM EST | |||
| 17.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 2.04 | -0.03 | 0.01 | -0.01 | 3/6/2026 9:58:49 AM EST | |||
| 18.00 | 0.00 | 1.23 | 0.62 | % | 0.03 | 0 | 0 | 1.90 | -0.04 | 0.01 | -0.02 | 3/6/2026 9:58:49 AM EST | |||
| 19.00 | 0.00 | 1.22 | 0.61 | % | 0.03 | 0 | 0 | 1.78 | -0.06 | 0.01 | -0.02 | 3/6/2026 9:58:49 AM EST | |||
| 20.00 | 0.06 | 0.58 | 0.32 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.77 | -0.10 | 0.02 | -0.02 | 3/5/2026 | 3/6/2026 9:58:49 AM EST |
| 21.00 | 0.05 | 1.54 | 0.80 | 2.24 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.85 | -0.12 | 0.02 | -0.03 | 3/5/2026 | 3/6/2026 9:58:49 AM EST |
| 22.00 | 0.05 | 2.55 | 1.30 | 0.47 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.94 | -0.14 | 0.03 | -0.03 | 3/5/2026 | 3/6/2026 9:58:49 AM EST |
| 23.00 | 0.05 | 2.69 | 1.37 | % | 0.06 | 0 | 0 | 0.87 | -0.17 | 0.03 | -0.03 | 3/6/2026 9:58:49 AM EST | |||
| 24.00 | 0.05 | 2.91 | 1.48 | % | 0.06 | 0 | 0 | 0.81 | -0.21 | 0.04 | -0.03 | 3/6/2026 9:58:49 AM EST | |||
| 25.00 | 0.95 | 1.32 | 1.14 | 1.35 | +0.35 | +35.00% | 0.05 | 8 | 60 | 0.76 | -0.25 | 0.04 | -0.03 | 3/6/2026 | 3/6/2026 9:58:49 AM EST |
| 26.00 | 0.06 | 1.75 | 0.91 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.70 | -0.30 | 0.04 | -0.04 | 3/5/2026 | 3/6/2026 9:58:49 AM EST |
| 27.00 | 0.32 | 2.08 | 1.20 | 1.68 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.71 | -0.34 | 0.05 | -0.04 | 3/5/2026 | 3/6/2026 9:58:49 AM EST |
| 28.00 | 1.92 | 2.92 | 2.42 | 2.58 | % | 0.09 | 1 | 0 | 0.73 | -0.40 | 0.05 | -0.04 | 3/6/2026 | 3/6/2026 9:58:49 AM EST | |
| 29.00 | 1.10 | 4.80 | 2.95 | % | 0.10 | 0 | 0 | 0.69 | -0.45 | 0.05 | -0.04 | 3/6/2026 9:58:49 AM EST | |||
| 30.00 | 2.26 | 5.35 | 3.81 | 2.83 | 0.00 | 0.00% | 0.13 | 0 | 63 | 0.76 | -0.50 | 0.06 | -0.04 | 3/5/2026 | 3/6/2026 9:58:49 AM EST |
| 31.00 | 2.32 | 5.95 | 4.14 | 1.71 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.13 | -0.56 | 0.06 | -0.03 | 3/5/2026 | 3/6/2026 9:58:49 AM EST |
| 32.00 | 3.10 | 6.55 | 4.83 | % | 0.15 | 0 | 0 | 1.12 | -0.61 | 0.05 | -0.03 | 3/6/2026 9:58:49 AM EST | |||
| 33.00 | 3.75 | 7.25 | 5.50 | % | 0.17 | 0 | 0 | 1.12 | -0.65 | 0.05 | -0.03 | 3/6/2026 9:58:49 AM EST | |||
| 34.00 | 4.55 | 8.00 | 6.28 | % | 0.18 | 0 | 0 | 1.13 | -0.69 | 0.05 | -0.03 | 3/6/2026 9:58:49 AM EST | |||
| 35.00 | 5.40 | 8.85 | 7.13 | % | 0.20 | 0 | 0 | 1.16 | -0.73 | 0.05 | -0.03 | 3/6/2026 9:58:49 AM EST | |||
| 36.00 | 6.30 | 9.75 | 8.03 | % | 0.22 | 0 | 0 | 1.20 | -0.77 | 0.04 | -0.03 | 3/6/2026 9:58:49 AM EST | |||
| 37.00 | 7.20 | 10.65 | 8.93 | % | 0.24 | 0 | 0 | 1.23 | -0.80 | 0.04 | -0.02 | 3/6/2026 9:58:49 AM EST | |||
| 38.00 | 8.10 | 11.60 | 9.85 | % | 0.26 | 0 | 0 | 1.28 | -0.83 | 0.04 | -0.02 | 3/6/2026 9:58:49 AM EST | |||
| 39.00 | 9.10 | 12.50 | 10.80 | % | 0.28 | 0 | 0 | 1.34 | -0.85 | 0.03 | -0.02 | 3/6/2026 9:58:49 AM EST | |||
| 40.00 | 10.05 | 13.45 | 11.75 | % | 0.29 | 0 | 0 | 1.34 | -0.87 | 0.03 | -0.02 | 3/6/2026 9:58:49 AM EST | |||
| 41.00 | 11.00 | 14.40 | 12.70 | % | 0.31 | 0 | 0 | 1.38 | -0.90 | 0.03 | -0.01 | 3/6/2026 9:58:49 AM EST | |||
| 42.00 | 12.00 | 15.40 | 13.70 | % | 0.33 | 0 | 0 | 1.45 | -0.91 | 0.02 | -0.01 | 3/6/2026 9:58:49 AM EST | |||
| 43.00 | 12.95 | 16.40 | 14.68 | % | 0.34 | 0 | 0 | 1.48 | -0.93 | 0.02 | -0.01 | 3/6/2026 9:58:49 AM EST | |||
| 44.00 | 13.95 | 17.35 | 15.65 | % | 0.36 | 0 | 0 | 1.53 | -0.94 | 0.02 | -0.01 | 3/6/2026 9:58:49 AM EST | |||
| 45.00 | 14.85 | 18.35 | 16.60 | % | 0.37 | 0 | 0 | 1.55 | -0.95 | 0.01 | -0.01 | 3/6/2026 9:58:49 AM EST | |||
| 46.00 | 15.90 | 19.30 | 17.60 | % | 0.38 | 0 | 0 | 1.59 | -0.96 | 0.01 | -0.01 | 3/6/2026 9:58:49 AM EST | |||
| 47.00 | 16.85 | 20.30 | 18.58 | % | 0.40 | 0 | 0 | 1.63 | -0.96 | 0.01 | -0.01 | 3/6/2026 9:58:49 AM EST | |||
| 48.00 | 17.85 | 21.30 | 19.58 | % | 0.41 | 0 | 0 | 1.66 | -0.97 | 0.01 | -0.01 | 3/6/2026 9:58:49 AM EST | |||
| 49.00 | 18.85 | 22.30 | 20.58 | % | 0.42 | 0 | 0 | 1.70 | -0.98 | 0.01 | 0.00 | 3/6/2026 9:58:49 AM EST |