Options Chain for THE TRADE DESK INC COM CL A (TTD) - $23.49 as of 5/8/2026 3:30:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.75 | 10.30 | 9.53 | % | 0.73 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:25 PM EST | |||
| 14.00 | 6.95 | 9.30 | 8.13 | % | 0.58 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:25 PM EST | |||
| 15.00 | 5.95 | 8.30 | 7.13 | 7.35 | -2.00 | -21.39% | 0.48 | 2 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 15.50 | 6.35 | 7.80 | 7.08 | 6.85 | % | 0.46 | 2 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:25 PM EST | |
| 16.00 | 6.05 | 7.30 | 6.68 | % | 0.42 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:25 PM EST | |||
| 16.50 | 4.65 | 6.80 | 5.73 | 5.90 | % | 0.35 | 2 | 0 | 1.23 | 0.99 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:25 PM EST | |
| 17.00 | 4.75 | 6.30 | 5.53 | 5.03 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.14 | 0.99 | 0.01 | -0.01 | 4/13/2026 | 5/8/2026 3:59:25 PM EST |
| 17.50 | 4.55 | 5.80 | 5.18 | 4.95 | % | 0.30 | 2 | 0 | 1.05 | 0.98 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:25 PM EST | |
| 18.00 | 4.40 | 5.35 | 4.88 | 4.20 | -2.10 | -33.34% | 0.27 | 1 | 71 | 0.96 | 0.97 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 18.50 | 3.05 | 4.85 | 3.95 | 3.53 | -0.55 | -13.48% | 0.21 | 1 | 1 | 0.94 | 0.96 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 19.00 | 2.80 | 4.40 | 3.60 | 3.00 | -1.80 | -37.50% | 0.19 | 5 | 37 | 0.85 | 0.93 | 0.04 | -0.02 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 19.50 | 2.55 | 3.90 | 3.23 | 2.39 | -2.61 | -52.20% | 0.17 | 1 | 1 | 0.96 | 0.90 | 0.06 | -0.02 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 20.00 | 2.22 | 3.45 | 2.84 | 2.90 | -2.07 | -41.65% | 0.14 | 39 | 11 | 0.82 | 0.87 | 0.07 | -0.03 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 20.50 | 2.26 | 3.20 | 2.73 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.52 | 0.82 | 0.09 | -0.03 | 4/15/2026 | 5/8/2026 3:59:25 PM EST |
| 21.00 | 2.17 | 2.70 | 2.44 | 1.46 | -2.94 | -66.82% | 0.12 | 1 | 245 | 0.58 | 0.77 | 0.10 | -0.04 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 21.50 | 1.96 | 2.38 | 2.17 | 1.53 | -2.47 | -61.75% | 0.10 | 45 | 42 | 0.66 | 0.72 | 0.11 | -0.04 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 22.00 | 1.67 | 1.97 | 1.82 | 1.70 | -1.86 | -52.25% | 0.08 | 46 | 15 | 0.66 | 0.66 | 0.12 | -0.04 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 22.50 | 1.28 | 1.68 | 1.48 | 1.47 | -1.98 | -57.40% | 0.07 | 87 | 57 | 0.68 | 0.59 | 0.13 | -0.05 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 23.00 | 1.20 | 1.33 | 1.27 | 1.01 | -1.39 | -57.92% | 0.06 | 68 | 120 | 0.68 | 0.53 | 0.13 | -0.05 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 23.50 | 0.99 | 1.10 | 1.05 | 0.83 | -1.47 | -63.92% | 0.04 | 58 | 222 | 0.69 | 0.47 | 0.13 | -0.05 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 24.00 | 0.80 | 0.95 | 0.88 | 0.85 | -1.40 | -62.23% | 0.04 | 7,167 | 294 | 0.68 | 0.41 | 0.12 | -0.04 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 24.50 | 0.64 | 0.77 | 0.71 | 0.55 | -1.64 | -74.89% | 0.03 | 131 | 163 | 0.71 | 0.35 | 0.12 | -0.04 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 25.00 | 0.51 | 0.60 | 0.56 | 0.45 | -1.31 | -74.44% | 0.02 | 136 | 619 | 0.69 | 0.30 | 0.11 | -0.04 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 25.50 | 0.41 | 0.49 | 0.45 | 0.43 | -1.18 | -73.30% | 0.02 | 232 | 70 | 0.70 | 0.25 | 0.10 | -0.04 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 26.00 | 0.31 | 0.50 | 0.41 | 0.25 | -1.15 | -82.15% | 0.02 | 251 | 114 | 0.75 | 0.21 | 0.09 | -0.03 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 26.50 | 0.17 | 0.36 | 0.27 | 0.14 | -1.34 | -90.55% | 0.01 | 405 | 43 | 0.69 | 0.18 | 0.08 | -0.03 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 27.00 | 0.15 | 0.25 | 0.20 | 0.17 | -0.98 | -85.22% | 0.01 | 38 | 151 | 0.69 | 0.14 | 0.07 | -0.03 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 27.50 | 0.14 | 0.21 | 0.18 | 0.15 | -0.85 | -85.00% | 0.01 | 5 | 25 | 0.72 | 0.12 | 0.06 | -0.02 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 28.00 | 0.10 | 0.18 | 0.14 | 0.10 | -0.85 | -89.48% | 0.01 | 39 | 135 | 0.72 | 0.09 | 0.05 | -0.02 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 28.50 | 0.10 | 0.15 | 0.13 | 0.12 | -0.79 | -86.82% | 0.00 | 22 | 15 | 0.74 | 0.07 | 0.04 | -0.02 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 29.00 | 0.06 | 0.17 | 0.12 | 0.08 | -0.65 | -89.05% | 0.00 | 9 | 163 | 0.77 | 0.06 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 29.50 | 0.03 | 0.15 | 0.09 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.05 | 0.03 | -0.01 | 5/5/2026 | 5/8/2026 3:59:25 PM EST |
| 30.00 | 0.02 | 0.13 | 0.08 | 0.05 | -0.48 | -90.57% | 0.00 | 1,050 | 1,212 | 0.77 | 0.04 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 30.50 | 0.00 | 0.61 | 0.31 | 0.26 | -0.21 | -44.69% | 0.01 | 2 | 6 | 1.45 | 0.03 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 31.00 | 0.00 | 0.65 | 0.33 | 0.04 | -0.44 | -91.67% | 0.01 | 11 | 236 | 1.53 | 0.02 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 31.50 | 0.00 | 0.92 | 0.46 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.79 | 0.01 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 3:59:25 PM EST |
| 32.00 | 0.01 | 0.14 | 0.08 | 0.02 | -0.38 | -95.00% | 0.00 | 44 | 584 | 0.89 | 0.01 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 33.00 | 0.00 | 0.51 | 0.26 | 0.04 | -0.28 | -87.50% | 0.01 | 87 | 143 | 1.59 | 0.01 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.20 | -90.91% | 0.00 | 13 | 145 | 0.91 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 126 | 2.84 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:25 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 40 | 2.55 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:25 PM EST |
| 15.00 | 0.00 | 0.12 | 0.06 | 0.03 | -0.07 | -70.00% | 0.00 | 21 | 65 | 1.37 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 15.50 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:25 PM EST | |||
| 16.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.07 | -63.64% | 0.00 | 9 | 505 | 0.97 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 16.50 | 0.00 | 0.30 | 0.15 | 0.10 | -0.07 | -41.18% | 0.01 | 2 | 2 | 1.40 | -0.01 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 17.00 | 0.00 | 0.22 | 0.11 | 0.17 | -0.01 | -5.56% | 0.01 | 588 | 635 | 1.20 | -0.01 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 17.50 | 0.01 | 0.09 | 0.05 | 0.05 | -0.14 | -73.69% | 0.00 | 9 | 151 | 0.76 | -0.02 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 18.00 | 0.04 | 0.09 | 0.07 | 0.10 | -0.10 | -50.00% | 0.00 | 7 | 82 | 0.76 | -0.03 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 18.50 | 0.06 | 0.13 | 0.10 | 0.10 | -0.36 | -78.27% | 0.01 | 6 | 58 | 0.76 | -0.04 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 19.00 | 0.10 | 0.20 | 0.15 | 0.19 | -0.19 | -50.00% | 0.01 | 13 | 179 | 0.76 | -0.07 | 0.04 | -0.02 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 19.50 | 0.14 | 0.22 | 0.18 | 0.20 | -0.27 | -57.45% | 0.01 | 285 | 106 | 0.73 | -0.10 | 0.06 | -0.02 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 20.00 | 0.20 | 0.26 | 0.23 | 0.25 | -0.40 | -61.54% | 0.01 | 194 | 336 | 0.70 | -0.13 | 0.07 | -0.03 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 20.50 | 0.28 | 0.35 | 0.32 | 0.34 | -0.54 | -61.37% | 0.02 | 50 | 208 | 0.70 | -0.18 | 0.09 | -0.03 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 21.00 | 0.41 | 0.46 | 0.44 | 0.51 | -0.58 | -53.22% | 0.02 | 99 | 74 | 0.70 | -0.23 | 0.10 | -0.04 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 21.50 | 0.52 | 0.65 | 0.59 | 0.58 | -0.52 | -47.28% | 0.03 | 56 | 68 | 0.70 | -0.28 | 0.11 | -0.04 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 22.00 | 0.57 | 0.93 | 0.75 | 0.87 | -0.58 | -40.00% | 0.03 | 152 | 110 | 0.73 | -0.34 | 0.12 | -0.04 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 22.50 | 0.90 | 1.00 | 0.95 | 1.18 | -0.56 | -32.19% | 0.04 | 51 | 48 | 0.71 | -0.41 | 0.13 | -0.05 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 23.00 | 1.04 | 1.33 | 1.19 | 1.45 | -0.49 | -25.26% | 0.05 | 53 | 110 | 0.71 | -0.47 | 0.13 | -0.05 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 23.50 | 1.38 | 1.61 | 1.50 | 1.77 | -0.26 | -12.81% | 0.06 | 17 | 175 | 0.71 | -0.53 | 0.13 | -0.05 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 24.00 | 1.67 | 1.93 | 1.80 | 2.06 | -0.42 | -16.94% | 0.07 | 67 | 167 | 0.72 | -0.59 | 0.12 | -0.04 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 24.50 | 2.05 | 2.37 | 2.21 | 2.81 | +0.21 | +8.08% | 0.09 | 22 | 81 | 0.75 | -0.65 | 0.12 | -0.04 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 25.00 | 2.41 | 2.73 | 2.57 | 3.50 | +0.46 | +15.14% | 0.10 | 5 | 175 | 0.72 | -0.70 | 0.11 | -0.04 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 25.50 | 2.71 | 3.20 | 2.96 | 3.40 | 0.00 | 0.00% | 0.12 | 0 | 59 | 0.79 | -0.75 | 0.10 | -0.04 | 5/5/2026 | 5/8/2026 3:59:25 PM EST |
| 26.00 | 3.15 | 3.65 | 3.40 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 18 | 1.01 | -0.79 | 0.09 | -0.03 | 5/7/2026 | 5/8/2026 3:59:25 PM EST |
| 26.50 | 3.60 | 5.10 | 4.35 | 3.62 | 0.00 | 0.00% | 0.16 | 0 | 48 | 1.13 | -0.82 | 0.08 | -0.03 | 5/7/2026 | 5/8/2026 3:59:25 PM EST |
| 27.00 | 4.00 | 5.20 | 4.60 | 4.67 | +0.77 | +19.75% | 0.17 | 3 | 3 | 1.01 | -0.86 | 0.07 | -0.03 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 27.50 | 4.45 | 6.00 | 5.23 | % | 0.19 | 0 | 0 | 1.64 | -0.88 | 0.06 | -0.02 | 5/8/2026 3:59:25 PM EST | |||
| 28.00 | 4.90 | 6.50 | 5.70 | 6.35 | +1.83 | +40.49% | 0.20 | 2 | 5 | 1.71 | -0.91 | 0.05 | -0.02 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 28.50 | 5.40 | 6.95 | 6.18 | % | 0.22 | 0 | 0 | 1.75 | -0.93 | 0.04 | -0.02 | 5/8/2026 3:59:25 PM EST | |||
| 29.00 | 5.80 | 7.45 | 6.63 | 6.78 | +1.36 | +25.10% | 0.23 | 1 | 3 | 1.81 | -0.94 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 29.50 | 6.35 | 8.55 | 7.45 | % | 0.25 | 0 | 0 | 2.24 | -0.95 | 0.03 | -0.01 | 5/8/2026 3:59:25 PM EST | |||
| 30.00 | 6.80 | 8.95 | 7.88 | 6.30 | 0.00 | 0.00% | 0.26 | 0 | 19 | 2.25 | -0.96 | 0.02 | -0.01 | 5/1/2026 | 5/8/2026 3:59:25 PM EST |
| 30.50 | 7.30 | 9.60 | 8.45 | % | 0.28 | 0 | 0 | 2.40 | -0.97 | 0.02 | -0.01 | 5/8/2026 3:59:25 PM EST | |||
| 31.00 | 7.80 | 10.10 | 8.95 | % | 0.29 | 0 | 0 | 2.52 | -0.98 | 0.01 | -0.01 | 5/8/2026 3:59:25 PM EST | |||
| 31.50 | 8.30 | 10.60 | 9.45 | % | 0.30 | 0 | 0 | 2.42 | -0.99 | 0.01 | 0.00 | 5/8/2026 3:59:25 PM EST | |||
| 32.00 | 8.80 | 10.75 | 9.78 | 7.89 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.35 | -0.99 | 0.01 | 0.00 | 5/1/2026 | 5/8/2026 3:59:25 PM EST |
| 33.00 | 9.75 | 11.90 | 10.83 | 9.30 | 0.00 | 0.00% | 0.33 | 0 | 4 | 2.55 | -0.99 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:25 PM EST |
| 35.00 | 11.75 | 14.10 | 12.93 | % | 0.37 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:25 PM EST |