Options Chain for THE TRADE DESK INC COM CL A (TTD) - $22.68 as of 4/24/2026 5:41:54 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 | 9.75 | 13.70 | 11.73 | 11.20 | 0.00 | 0.00% | 0.94 | 0 | 108 | 2.41 | 0.98 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 3:59:51 PM EST |
| 15.00 | 8.35 | 11.40 | 9.88 | 9.07 | +0.27 | +3.07% | 0.66 | 40 | 166 | 2.00 | 0.94 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 17.50 | 6.80 | 7.30 | 7.05 | 7.30 | +0.13 | +1.82% | 0.40 | 11 | 80 | 0.72 | 0.87 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 20.00 | 5.05 | 5.75 | 5.40 | 5.47 | +1.47 | +36.75% | 0.27 | 47 | 1,665 | 0.84 | 0.77 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 22.50 | 3.55 | 4.10 | 3.83 | 3.85 | +0.91 | +30.96% | 0.17 | 215 | 3,086 | 0.81 | 0.65 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 25.00 | 2.67 | 2.70 | 2.69 | 2.69 | +0.79 | +41.58% | 0.11 | 881 | 5,032 | 0.81 | 0.52 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 27.50 | 1.83 | 1.88 | 1.86 | 1.84 | +0.59 | +47.20% | 0.07 | 59 | 4,819 | 0.82 | 0.40 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 30.00 | 1.25 | 1.30 | 1.28 | 1.26 | +0.43 | +51.81% | 0.04 | 1,367 | 8,139 | 0.83 | 0.29 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 32.50 | 0.81 | 0.90 | 0.86 | 0.84 | +0.28 | +50.00% | 0.03 | 109 | 3,788 | 0.83 | 0.21 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 35.00 | 0.52 | 0.67 | 0.60 | 0.61 | +0.24 | +64.87% | 0.02 | 394 | 2,905 | 0.84 | 0.15 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 37.50 | 0.30 | 0.45 | 0.38 | 0.44 | +0.07 | +18.92% | 0.01 | 12 | 1,467 | 0.83 | 0.11 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 40.00 | 0.27 | 0.33 | 0.30 | 0.31 | +0.13 | +72.23% | 0.01 | 424 | 8,952 | 0.88 | 0.08 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 42.50 | 0.19 | 0.29 | 0.24 | 0.21 | +0.08 | +61.54% | 0.01 | 113 | 1,510 | 0.90 | 0.06 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 45.00 | 0.14 | 0.24 | 0.19 | 0.18 | +0.06 | +50.00% | 0.00 | 368 | 4,540 | 0.92 | 0.04 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 47.50 | 0.10 | 0.39 | 0.25 | 0.17 | +0.04 | +30.77% | 0.01 | 102 | 1,088 | 1.01 | 0.03 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 50.00 | 0.10 | 0.12 | 0.11 | 0.11 | +0.03 | +37.50% | 0.00 | 178 | 6,407 | 0.95 | 0.02 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 52.50 | 0.06 | 0.39 | 0.23 | 0.08 | +0.03 | +60.00% | 0.00 | 6 | 1,420 | 1.26 | 0.01 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 55.00 | 0.07 | 0.16 | 0.12 | 0.08 | +0.03 | +60.00% | 0.00 | 204 | 3,375 | 1.05 | 0.01 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 57.50 | 0.06 | 0.08 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 51 | 1,551 | 1.01 | 0.01 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 21 | 6,248 | 1.07 | 0.01 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 62.50 | 0.00 | 0.36 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 740 | 1.43 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 65.00 | 0.02 | 0.22 | 0.12 | 0.11 | +0.07 | +175.00% | 0.00 | 11 | 2,572 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 67.50 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,066 | 1.36 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:51 PM EST |
| 70.00 | 0.02 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 43 | 3,783 | 1.10 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 72.50 | 0.00 | 0.68 | 0.34 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 747 | 1.80 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 75.00 | 0.02 | 0.05 | 0.04 | 0.06 | +0.04 | +200.00% | 0.00 | 4 | 1,485 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 77.50 | 0.00 | 0.15 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 8 | 729 | 1.44 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 0.07 | 0.04 | 0.09 | +0.02 | +28.58% | 0.00 | 2 | 1,543 | 1.33 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 82.50 | 0.00 | 0.19 | 0.10 | 0.08 | +0.01 | +14.29% | 0.00 | 2 | 619 | 1.55 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 85.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 752 | 620 | 1.19 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 87.50 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 3 | 2,050 | 1.52 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 90.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,869 | 1.31 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 3:59:51 PM EST |
| 92.50 | 0.00 | 2.14 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 3 | 246 | 2.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 2.14 | 1.07 | 0.15 | +0.08 | +114.29% | 0.01 | 6 | 3,429 | 2.75 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 97.50 | 0.01 | 0.13 | 0.07 | 0.04 | -0.03 | -42.86% | 0.00 | 659 | 125 | 1.42 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 100.00 | 0.01 | 0.20 | 0.11 | 0.02 | -0.02 | -50.00% | 0.00 | 60 | 3,538 | 1.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 0.07 | 0.04 | 0.08 | +0.01 | +14.29% | 0.00 | 6 | 1,220 | 1.56 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 0.79 | 0.40 | 0.08 | +0.01 | +14.29% | 0.00 | 3 | 1,752 | 2.32 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 0.28 | 0.14 | 0.04 | -0.03 | -42.86% | 0.00 | 17 | 1,954 | 2.29 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,905 | 1.61 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 15 | 1,641 | 1.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 130.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 1,773 | 1.52 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:51 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 | 0.05 | 0.15 | 0.10 | 0.11 | -0.05 | -31.25% | 0.01 | 152 | 5,601 | 0.96 | -0.02 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 15.00 | 0.24 | 0.42 | 0.33 | 0.28 | -0.10 | -26.32% | 0.02 | 112 | 1,626 | 0.96 | -0.06 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 17.50 | 0.55 | 0.76 | 0.66 | 0.63 | -0.24 | -27.59% | 0.04 | 48 | 1,141 | 0.89 | -0.13 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 20.00 | 1.12 | 1.27 | 1.20 | 1.25 | -0.35 | -21.88% | 0.06 | 1,319 | 3,959 | 0.83 | -0.23 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 22.50 | 2.21 | 2.26 | 2.24 | 2.27 | -0.50 | -18.06% | 0.10 | 58 | 7,780 | 0.84 | -0.35 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 25.00 | 3.45 | 3.60 | 3.53 | 3.67 | -0.70 | -16.02% | 0.14 | 198 | 6,786 | 0.82 | -0.48 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 27.50 | 5.10 | 5.30 | 5.20 | 5.24 | -0.74 | -12.38% | 0.19 | 21 | 3,457 | 0.83 | -0.60 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 30.00 | 6.85 | 7.40 | 7.13 | 7.15 | -1.05 | -12.81% | 0.24 | 11 | 2,738 | 0.83 | -0.71 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 32.50 | 8.90 | 9.55 | 9.23 | 9.60 | -0.13 | -1.34% | 0.28 | 20 | 2,380 | 0.83 | -0.79 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 35.00 | 11.05 | 12.65 | 11.85 | 11.50 | -1.10 | -8.73% | 0.34 | 8 | 1,997 | 1.26 | -0.85 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 37.50 | 11.75 | 14.40 | 13.08 | 14.40 | 0.00 | 0.00% | 0.35 | 0 | 2,264 | 1.11 | -0.89 | 0.02 | -0.01 | 4/17/2026 | 4/24/2026 3:59:51 PM EST |
| 40.00 | 14.20 | 18.30 | 16.25 | 19.18 | 0.00 | 0.00% | 0.41 | 0 | 1,483 | 1.68 | -0.92 | 0.02 | -0.01 | 4/13/2026 | 4/24/2026 3:59:51 PM EST |
| 42.50 | 16.60 | 20.70 | 18.65 | 18.82 | 0.00 | 0.00% | 0.44 | 0 | 716 | 1.75 | -0.94 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 3:59:51 PM EST |
| 45.00 | 19.05 | 23.10 | 21.08 | 22.54 | 0.00 | 0.00% | 0.47 | 0 | 65 | 1.81 | -0.96 | 0.01 | -0.01 | 3/31/2026 | 4/24/2026 3:59:51 PM EST |
| 47.50 | 21.60 | 25.65 | 23.63 | 26.05 | 0.00 | 0.00% | 0.50 | 0 | 64 | 1.91 | -0.97 | 0.01 | 0.00 | 3/27/2026 | 4/24/2026 3:59:51 PM EST |
| 50.00 | 25.40 | 28.00 | 26.70 | 27.90 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.93 | -0.98 | 0.01 | 0.00 | 4/2/2026 | 4/24/2026 3:59:51 PM EST |
| 52.50 | 27.25 | 29.80 | 28.53 | 30.05 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.99 | -0.99 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 3:59:51 PM EST |
| 55.00 | 29.75 | 33.00 | 31.38 | % | 0.57 | 0 | 0 | 2.07 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 57.50 | 32.25 | 34.80 | 33.53 | % | 0.58 | 0 | 0 | 2.12 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 60.00 | 34.75 | 37.95 | 36.35 | 37.17 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.18 | -0.99 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:51 PM EST |
| 62.50 | 36.55 | 40.50 | 38.53 | % | 0.62 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 65.00 | 39.75 | 42.30 | 41.03 | % | 0.63 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 67.50 | 42.25 | 44.80 | 43.53 | % | 0.64 | 0 | 2 | 2.32 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 70.00 | 44.75 | 47.30 | 46.03 | % | 0.66 | 0 | 1 | 2.39 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 72.50 | 47.25 | 49.80 | 48.53 | % | 0.67 | 0 | 1 | 2.42 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 75.00 | 49.55 | 53.00 | 51.28 | % | 0.68 | 0 | 1 | 2.50 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 77.50 | 51.60 | 55.45 | 53.53 | % | 0.69 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 80.00 | 54.15 | 57.95 | 56.05 | % | 0.70 | 0 | 1 | 2.55 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 82.50 | 57.25 | 59.80 | 58.53 | % | 0.71 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 85.00 | 59.75 | 62.30 | 61.03 | % | 0.72 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 87.50 | 61.65 | 64.80 | 63.23 | % | 0.72 | 0 | 1 | 2.66 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 90.00 | 64.20 | 67.30 | 65.75 | % | 0.73 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 92.50 | 66.60 | 70.45 | 68.53 | % | 0.74 | 0 | 1 | 2.73 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 95.00 | 69.05 | 73.00 | 71.03 | % | 0.75 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 97.50 | 71.65 | 75.50 | 73.58 | % | 0.75 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 100.00 | 74.05 | 77.95 | 76.00 | % | 0.76 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 105.00 | 79.10 | 82.95 | 81.03 | % | 0.77 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 110.00 | 84.20 | 87.95 | 86.08 | % | 0.78 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 115.00 | 89.20 | 92.95 | 91.08 | % | 0.79 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 120.00 | 94.15 | 97.95 | 96.05 | % | 0.80 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 125.00 | 99.20 | 103.00 | 101.10 | % | 0.81 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 130.00 | 104.05 | 107.95 | 106.00 | % | 0.82 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST |