Options Chain for THE TRADE DESK INC COM CL A (TTD) - $26.49 as of 3/13/2026 7:29:27 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 | 10.35 | 14.35 | 12.35 | 12.14 | % | 0.82 | 1 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:50 PM EST | |
| 17.00 | 8.40 | 12.15 | 10.28 | % | 0.60 | 0 | 0 | 1.74 | 0.98 | 0.01 | -0.01 | 3/13/2026 3:59:50 PM EST | |||
| 18.00 | 7.45 | 11.40 | 9.43 | % | 0.52 | 0 | 0 | 1.70 | 0.97 | 0.01 | -0.01 | 3/13/2026 3:59:50 PM EST | |||
| 19.00 | 6.50 | 10.50 | 8.50 | % | 0.45 | 0 | 0 | 1.59 | 0.95 | 0.02 | -0.01 | 3/13/2026 3:59:50 PM EST | |||
| 20.00 | 5.55 | 9.30 | 7.43 | % | 0.37 | 0 | 0 | 1.38 | 0.93 | 0.02 | -0.01 | 3/13/2026 3:59:50 PM EST | |||
| 21.00 | 4.65 | 8.65 | 6.65 | % | 0.32 | 0 | 0 | 1.37 | 0.90 | 0.03 | -0.01 | 3/13/2026 3:59:50 PM EST | |||
| 22.00 | 3.80 | 7.80 | 5.80 | % | 0.26 | 0 | 0 | 1.28 | 0.86 | 0.04 | -0.02 | 3/13/2026 3:59:50 PM EST | |||
| 23.00 | 3.00 | 6.55 | 4.78 | % | 0.21 | 0 | 0 | 1.08 | 0.81 | 0.04 | -0.02 | 3/13/2026 3:59:50 PM EST | |||
| 24.00 | 4.10 | 5.00 | 4.55 | % | 0.19 | 0 | 0 | 0.73 | 0.76 | 0.05 | -0.02 | 3/13/2026 3:59:50 PM EST | |||
| 25.00 | 2.93 | 4.40 | 3.67 | 3.45 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.62 | 0.70 | 0.06 | -0.02 | 3/12/2026 | 3/13/2026 3:59:50 PM EST |
| 26.00 | 2.89 | 3.40 | 3.15 | % | 0.12 | 0 | 0 | 0.59 | 0.64 | 0.06 | -0.03 | 3/13/2026 3:59:50 PM EST | |||
| 27.00 | 2.32 | 2.87 | 2.60 | 2.57 | -0.09 | -3.39% | 0.10 | 11 | 1 | 0.61 | 0.58 | 0.06 | -0.03 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 28.00 | 1.84 | 2.38 | 2.11 | 2.18 | % | 0.08 | 4 | 0 | 0.58 | 0.51 | 0.07 | -0.03 | 3/13/2026 | 3/13/2026 3:59:50 PM EST | |
| 29.00 | 1.51 | 1.94 | 1.73 | 1.71 | % | 0.06 | 2 | 0 | 0.58 | 0.45 | 0.07 | -0.03 | 3/13/2026 | 3/13/2026 3:59:50 PM EST | |
| 30.00 | 1.11 | 1.59 | 1.35 | 1.21 | % | 0.05 | 1 | 0 | 0.57 | 0.39 | 0.06 | -0.02 | 3/13/2026 | 3/13/2026 3:59:50 PM EST | |
| 31.00 | 0.82 | 1.30 | 1.06 | 1.11 | % | 0.03 | 1 | 0 | 0.57 | 0.33 | 0.06 | -0.02 | 3/13/2026 | 3/13/2026 3:59:50 PM EST | |
| 32.00 | 0.64 | 1.20 | 0.92 | % | 0.03 | 0 | 0 | 0.59 | 0.28 | 0.06 | -0.02 | 3/13/2026 3:59:50 PM EST | |||
| 33.00 | 0.48 | 1.40 | 0.94 | 0.68 | % | 0.03 | 1 | 0 | 0.65 | 0.23 | 0.05 | -0.02 | 3/13/2026 | 3/13/2026 3:59:50 PM EST | |
| 34.00 | 0.53 | 0.65 | 0.59 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.60 | 0.19 | 0.05 | -0.02 | 3/12/2026 | 3/13/2026 3:59:50 PM EST |
| 35.00 | 0.17 | 0.83 | 0.50 | 0.50 | % | 0.01 | 3 | 0 | 0.59 | 0.16 | 0.04 | -0.02 | 3/13/2026 | 3/13/2026 3:59:50 PM EST | |
| 36.00 | 0.20 | 0.64 | 0.42 | 0.36 | % | 0.01 | 2 | 0 | 0.61 | 0.13 | 0.04 | -0.01 | 3/13/2026 | 3/13/2026 3:59:50 PM EST | |
| 37.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.87 | 0.10 | 0.03 | -0.01 | 3/13/2026 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.92 | 0.46 | % | 0.01 | 0 | 0 | 0.99 | 0.05 | 0.02 | -0.01 | 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 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.37 | -0.02 | 0.01 | -0.01 | 3/13/2026 3:59:50 PM EST | |||
| 18.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 1.43 | -0.03 | 0.01 | -0.01 | 3/13/2026 3:59:50 PM EST | |||
| 19.00 | 0.00 | 0.99 | 0.50 | % | 0.03 | 0 | 0 | 1.15 | -0.05 | 0.02 | -0.01 | 3/13/2026 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.02 | -0.07 | 0.02 | -0.01 | 3/12/2026 | 3/13/2026 3:59:50 PM EST |
| 21.00 | 0.00 | 1.45 | 0.73 | % | 0.03 | 0 | 0 | 1.10 | -0.10 | 0.03 | -0.01 | 3/13/2026 3:59:50 PM EST | |||
| 22.00 | 0.41 | 1.22 | 0.82 | % | 0.04 | 0 | 0 | 0.75 | -0.14 | 0.04 | -0.02 | 3/13/2026 3:59:50 PM EST | |||
| 23.00 | 0.50 | 0.86 | 0.68 | % | 0.03 | 0 | 0 | 0.63 | -0.19 | 0.04 | -0.02 | 3/13/2026 3:59:50 PM EST | |||
| 24.00 | 0.00 | 1.14 | 0.57 | 1.14 | % | 0.02 | 1 | 0 | 0.69 | -0.24 | 0.05 | -0.02 | 3/13/2026 | 3/13/2026 3:59:50 PM EST | |
| 25.00 | 1.08 | 1.42 | 1.25 | 1.45 | % | 0.05 | 3 | 0 | 0.60 | -0.30 | 0.06 | -0.02 | 3/13/2026 | 3/13/2026 3:59:50 PM EST | |
| 26.00 | 1.44 | 1.93 | 1.69 | 1.78 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.61 | -0.36 | 0.06 | -0.03 | 3/12/2026 | 3/13/2026 3:59:50 PM EST |
| 27.00 | 1.88 | 2.39 | 2.14 | 2.40 | % | 0.08 | 3 | 0 | 0.60 | -0.42 | 0.06 | -0.03 | 3/13/2026 | 3/13/2026 3:59:50 PM EST | |
| 28.00 | 2.22 | 3.15 | 2.69 | % | 0.10 | 0 | 0 | 0.68 | -0.49 | 0.07 | -0.03 | 3/13/2026 3:59:50 PM EST | |||
| 29.00 | 2.23 | 3.50 | 2.87 | % | 0.10 | 0 | 0 | 0.46 | -0.55 | 0.07 | -0.03 | 3/13/2026 3:59:50 PM EST | |||
| 30.00 | 3.60 | 4.15 | 3.88 | 4.27 | +0.30 | +7.56% | 0.13 | 10 | 4 | 0.58 | -0.61 | 0.06 | -0.02 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 31.00 | 4.40 | 4.85 | 4.63 | % | 0.15 | 0 | 0 | 0.58 | -0.67 | 0.06 | -0.02 | 3/13/2026 3:59:50 PM EST | |||
| 32.00 | 4.75 | 6.05 | 5.40 | % | 0.17 | 0 | 0 | 1.00 | -0.72 | 0.06 | -0.02 | 3/13/2026 3:59:50 PM EST | |||
| 33.00 | 5.05 | 8.35 | 6.70 | % | 0.20 | 0 | 0 | 1.18 | -0.77 | 0.05 | -0.02 | 3/13/2026 3:59:50 PM EST | |||
| 34.00 | 6.95 | 7.80 | 7.38 | 7.00 | % | 0.22 | 6 | 0 | 0.68 | -0.81 | 0.05 | -0.02 | 3/13/2026 | 3/13/2026 3:59:50 PM EST | |
| 35.00 | 6.60 | 10.10 | 8.35 | 8.20 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.24 | -0.84 | 0.04 | -0.02 | 3/12/2026 | 3/13/2026 3:59:50 PM EST |
| 36.00 | 7.30 | 10.80 | 9.05 | % | 0.25 | 0 | 0 | 1.22 | -0.87 | 0.04 | -0.01 | 3/13/2026 3:59:50 PM EST | |||
| 37.00 | 8.00 | 11.75 | 9.88 | 10.10 | % | 0.27 | 3 | 0 | 1.26 | -0.90 | 0.03 | -0.01 | 3/13/2026 | 3/13/2026 3:59:50 PM EST | |
| 40.00 | 11.40 | 14.85 | 13.13 | 13.00 | % | 0.33 | 1 | 0 | 1.44 | -0.95 | 0.02 | -0.01 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |