Options Chain for THE TRADE DESK INC COM CL A (TTD) - $21.99 as of 3/26/2026 7:47:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.00 | 10.00 | 9.50 | 9.60 | % | 0.76 | 12 | 0 | 1.45 | 0.96 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 3:59:52 PM EST | |
| 15.00 | 7.05 | 7.70 | 7.38 | 7.90 | 0.00 | 0.00% | 0.49 | 0 | 89 | 0.96 | 0.89 | 0.02 | -0.02 | 3/24/2026 | 3/26/2026 3:59:52 PM EST |
| 17.50 | 5.05 | 5.95 | 5.50 | % | 0.31 | 0 | 1 | 0.96 | 0.80 | 0.04 | -0.02 | 3/26/2026 3:59:52 PM EST | |||
| 20.00 | 3.55 | 3.85 | 3.70 | 3.88 | +0.07 | +1.84% | 0.18 | 1 | 233 | 0.86 | 0.67 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 22.50 | 2.31 | 2.47 | 2.39 | 2.32 | -0.25 | -9.73% | 0.11 | 249 | 904 | 0.82 | 0.53 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 25.00 | 1.26 | 1.57 | 1.42 | 1.50 | -0.04 | -2.60% | 0.06 | 782 | 4,399 | 0.78 | 0.38 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 27.50 | 0.76 | 1.10 | 0.93 | 0.89 | -0.02 | -2.20% | 0.03 | 226 | 1,546 | 0.80 | 0.26 | 0.05 | -0.02 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 30.00 | 0.50 | 0.54 | 0.52 | 0.52 | -0.01 | -1.89% | 0.02 | 204 | 7,477 | 0.78 | 0.17 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 32.50 | 0.30 | 0.40 | 0.35 | 0.31 | -0.01 | -3.13% | 0.01 | 122 | 1,989 | 0.81 | 0.12 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 35.00 | 0.20 | 0.24 | 0.22 | 0.21 | +0.01 | +5.00% | 0.01 | 39 | 3,866 | 0.82 | 0.08 | 0.02 | -0.01 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 37.50 | 0.12 | 0.23 | 0.18 | 0.15 | +0.01 | +7.15% | 0.00 | 7 | 1,739 | 0.86 | 0.06 | 0.02 | -0.01 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 40.00 | 0.10 | 0.14 | 0.12 | 0.12 | +0.01 | +9.10% | 0.00 | 10 | 3,854 | 0.88 | 0.04 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 42.50 | 0.07 | 0.24 | 0.16 | 0.09 | +0.01 | +12.50% | 0.00 | 2 | 1,808 | 0.98 | 0.03 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 45.00 | 0.06 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 4 | 2,819 | 0.95 | 0.02 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 47.50 | 0.00 | 0.19 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,104 | 1.16 | 0.01 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:52 PM EST |
| 50.00 | 0.02 | 0.15 | 0.09 | 0.07 | +0.02 | +40.00% | 0.00 | 24 | 1,490 | 1.03 | 0.01 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 52.50 | 0.02 | 0.08 | 0.05 | 0.16 | +0.13 | +433.34% | 0.00 | 4 | 561 | 1.02 | 0.01 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,280 | 1.19 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:52 PM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 739 | 1.38 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 60.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 10 | 2,212 | 1.13 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 62.50 | 0.03 | 0.35 | 0.19 | 0.04 | -0.01 | -20.00% | 0.00 | 20 | 1,140 | 1.38 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 1,963 | 1.32 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 70.00 | 0.01 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 902 | 1.21 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:52 PM EST |
| 75.00 | 0.02 | 0.05 | 0.04 | 0.05 | % | 0.00 | 10 | 666 | 1.31 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:52 PM EST | |
| 77.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 3,038 | 1.62 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 256 | 1.43 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 82.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 204 | 1.68 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 127 | 1.71 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 87.50 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 4,182 | 1.76 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,092 | 1.74 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:52 PM EST |
| 92.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.80 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:52 PM EST |
| 95.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.47 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:52 PM EST |
| 97.50 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 17 | 1.86 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 226 | 1.87 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 31 | 2.16 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 70 | 1.96 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 57 | 2.02 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 103 | 2.04 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 44 | 2.08 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 130.00 | 0.00 | 0.14 | 0.07 | 0.01 | % | 0.00 | 3 | 87 | 2.10 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.06 | 0.30 | 0.18 | 0.17 | +0.02 | +13.34% | 0.01 | 2 | 412 | 0.98 | -0.04 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 15.00 | 0.32 | 0.65 | 0.49 | 0.43 | 0.00 | 0.00% | 0.03 | 13 | 502 | 0.97 | -0.11 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 17.50 | 0.86 | 1.09 | 0.98 | 0.95 | +0.02 | +2.16% | 0.06 | 20 | 835 | 0.91 | -0.20 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 20.00 | 1.64 | 1.85 | 1.75 | 1.81 | +0.09 | +5.24% | 0.09 | 54 | 2,463 | 0.84 | -0.33 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 22.50 | 2.86 | 3.10 | 2.98 | 2.96 | +0.08 | +2.78% | 0.13 | 28 | 3,458 | 0.82 | -0.47 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 25.00 | 4.40 | 4.70 | 4.55 | 4.23 | -0.37 | -8.05% | 0.18 | 8 | 1,486 | 0.80 | -0.62 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 27.50 | 6.35 | 6.70 | 6.53 | 6.43 | +0.20 | +3.21% | 0.24 | 15 | 2,636 | 0.81 | -0.74 | 0.05 | -0.02 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 30.00 | 8.20 | 8.85 | 8.53 | 8.40 | -0.07 | -0.83% | 0.28 | 9 | 4,966 | 0.90 | -0.83 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 32.50 | 10.70 | 11.20 | 10.95 | 10.56 | -0.34 | -3.12% | 0.34 | 21 | 2,717 | 0.96 | -0.88 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 35.00 | 13.00 | 13.70 | 13.35 | 13.30 | +0.14 | +1.07% | 0.38 | 33 | 3,857 | 1.08 | -0.92 | 0.02 | -0.01 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 37.50 | 15.70 | 16.00 | 15.85 | 15.73 | 0.00 | 0.00% | 0.42 | 0 | 956 | 1.06 | -0.94 | 0.02 | -0.01 | 3/25/2026 | 3/26/2026 3:59:52 PM EST |
| 40.00 | 17.75 | 18.95 | 18.35 | 18.08 | 0.00 | 0.00% | 0.46 | 0 | 373 | 1.41 | -0.96 | 0.01 | -0.01 | 3/25/2026 | 3/26/2026 3:59:52 PM EST |
| 42.50 | 19.50 | 21.40 | 20.45 | 20.64 | 0.00 | 0.00% | 0.48 | 0 | 66 | 1.48 | -0.97 | 0.01 | 0.00 | 3/25/2026 | 3/26/2026 3:59:52 PM EST |
| 45.00 | 22.00 | 23.90 | 22.95 | 20.60 | 0.00 | 0.00% | 0.51 | 0 | 62 | 1.56 | -0.98 | 0.01 | 0.00 | 3/23/2026 | 3/26/2026 3:59:52 PM EST |
| 47.50 | 24.10 | 26.40 | 25.25 | % | 0.53 | 0 | 0 | 1.64 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 50.00 | 27.00 | 28.85 | 27.93 | % | 0.56 | 0 | 2 | 1.68 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 52.50 | 29.10 | 31.40 | 30.25 | % | 0.58 | 0 | 1 | 1.78 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 55.00 | 32.10 | 33.90 | 33.00 | % | 0.60 | 0 | 5 | 1.84 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 57.50 | 35.40 | 36.40 | 35.90 | % | 0.62 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 60.00 | 37.00 | 38.90 | 37.95 | % | 0.63 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 62.50 | 39.10 | 41.40 | 40.25 | % | 0.64 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 65.00 | 42.00 | 43.90 | 42.95 | % | 0.66 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 70.00 | 46.60 | 48.90 | 47.75 | % | 0.68 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 75.00 | 52.00 | 53.90 | 52.95 | % | 0.71 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 77.50 | 54.10 | 56.40 | 55.25 | % | 0.71 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 80.00 | 56.60 | 58.90 | 57.75 | % | 0.72 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 82.50 | 59.10 | 61.40 | 60.25 | % | 0.73 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 85.00 | 61.60 | 63.90 | 62.75 | % | 0.74 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 87.50 | 64.10 | 66.40 | 65.25 | % | 0.75 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 90.00 | 66.60 | 68.90 | 67.75 | % | 0.75 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 92.50 | 69.10 | 71.40 | 70.25 | % | 0.76 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 95.00 | 71.60 | 73.90 | 72.75 | % | 0.77 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 97.50 | 74.10 | 76.40 | 75.25 | % | 0.77 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 100.00 | 76.60 | 78.90 | 77.75 | % | 0.78 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 105.00 | 81.60 | 83.90 | 82.75 | % | 0.79 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 110.00 | 86.60 | 88.90 | 87.75 | % | 0.80 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 115.00 | 91.60 | 93.90 | 92.75 | % | 0.81 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 120.00 | 96.60 | 98.90 | 97.75 | % | 0.81 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 125.00 | 101.60 | 103.90 | 102.75 | % | 0.82 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 130.00 | 106.60 | 108.90 | 107.75 | % | 0.83 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST |