Options Chain for THE TRADE DESK INC COM CL A (TTD) - $23.08 as of 5/10/2026 10:34:26 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 | 11.10 | 10.05 | 11.70 | 0.00 | 0.00% | 0.80 | 0 | 110 | 1.29 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:25 PM EST |
| 15.00 | 7.05 | 8.35 | 7.70 | 6.30 | -2.70 | -30.00% | 0.51 | 1 | 138 | 0.95 | 0.97 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 17.50 | 5.35 | 6.05 | 5.70 | 5.20 | -2.08 | -28.58% | 0.33 | 16 | 121 | 0.77 | 0.90 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 20.00 | 3.45 | 4.00 | 3.73 | 3.54 | -1.36 | -27.76% | 0.19 | 1,365 | 1,399 | 0.60 | 0.77 | 0.06 | -0.02 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 22.50 | 2.25 | 2.43 | 2.34 | 2.24 | -1.17 | -34.32% | 0.10 | 430 | 2,875 | 0.65 | 0.59 | 0.08 | -0.02 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 25.00 | 1.25 | 1.37 | 1.31 | 1.30 | -0.99 | -43.24% | 0.05 | 6,243 | 6,585 | 0.65 | 0.39 | 0.08 | -0.02 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 27.50 | 0.67 | 0.70 | 0.69 | 0.69 | -0.86 | -55.49% | 0.03 | 808 | 5,374 | 0.66 | 0.24 | 0.06 | -0.02 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 30.00 | 0.36 | 0.41 | 0.39 | 0.36 | -0.62 | -63.27% | 0.01 | 3,223 | 9,617 | 0.68 | 0.14 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 32.50 | 0.17 | 0.23 | 0.20 | 0.21 | -0.43 | -67.19% | 0.01 | 282 | 4,934 | 0.69 | 0.09 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 35.00 | 0.11 | 0.13 | 0.12 | 0.13 | -0.27 | -67.50% | 0.00 | 212 | 5,546 | 0.72 | 0.06 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 37.50 | 0.05 | 0.10 | 0.08 | 0.27 | -0.03 | -10.00% | 0.00 | 103 | 1,476 | 0.75 | 0.04 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.13 | -59.10% | 0.00 | 3,926 | 10,194 | 0.85 | 0.02 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 42.50 | 0.03 | 0.10 | 0.07 | 0.06 | -0.13 | -68.43% | 0.00 | 25 | 2,313 | 0.87 | 0.02 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 45.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.09 | -69.24% | 0.00 | 17 | 4,940 | 0.91 | 0.01 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 47.50 | 0.01 | 0.14 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 22 | 1,093 | 1.02 | 0.01 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 50.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 275 | 8,165 | 0.97 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 52.50 | 0.00 | 0.15 | 0.08 | 0.01 | -0.05 | -83.34% | 0.00 | 22 | 1,418 | 1.28 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 55.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 42 | 4,020 | 1.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 57.50 | 0.01 | 0.10 | 0.06 | 0.02 | -0.04 | -66.67% | 0.00 | 3 | 1,596 | 1.15 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 21 | 6,312 | 1.20 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 62.50 | 0.00 | 0.23 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 740 | 1.59 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:25 PM EST |
| 65.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,588 | 1.35 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:25 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 1,083 | 1.35 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 29 | 3,898 | 1.39 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 72.50 | 0.00 | 0.33 | 0.17 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 742 | 1.88 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:25 PM EST |
| 75.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 1,632 | 1.43 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 77.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.14 | -93.34% | 0.00 | 2 | 803 | 1.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 1,556 | 1.53 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 82.50 | 0.00 | 0.03 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 792 | 1.47 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:25 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,425 | 1.35 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:25 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,176 | 1.62 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:25 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 34 | 3,874 | 1.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 92.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 307 | 1.67 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:25 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,469 | 1.85 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:25 PM EST |
| 97.50 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 829 | 1.63 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:25 PM EST |
| 100.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 35 | 3,606 | 1.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,235 | 1.79 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:25 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,818 | 1.84 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:25 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,988 | 1.88 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:25 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,905 | 1.92 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:25 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,659 | 1.96 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:25 PM EST |
| 130.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,778 | 1.89 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.02 | 0.07 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 13 | 5,674 | 0.90 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 15.00 | 0.06 | 0.14 | 0.10 | 0.11 | -0.08 | -42.11% | 0.01 | 101 | 2,069 | 0.77 | -0.03 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 17.50 | 0.25 | 0.31 | 0.28 | 0.31 | -0.17 | -35.42% | 0.02 | 497 | 1,890 | 0.71 | -0.10 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 20.00 | 0.69 | 0.77 | 0.73 | 0.75 | -0.45 | -37.50% | 0.04 | 3,214 | 10,097 | 0.66 | -0.23 | 0.06 | -0.02 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 22.50 | 1.62 | 1.74 | 1.68 | 1.68 | -0.53 | -23.99% | 0.07 | 399 | 6,876 | 0.65 | -0.41 | 0.08 | -0.02 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 25.00 | 3.05 | 3.25 | 3.15 | 3.50 | -0.12 | -3.32% | 0.13 | 3,526 | 7,598 | 0.66 | -0.61 | 0.08 | -0.02 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 27.50 | 4.95 | 5.50 | 5.23 | 5.52 | +0.32 | +6.16% | 0.19 | 21 | 3,418 | 0.72 | -0.76 | 0.06 | -0.02 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 30.00 | 7.10 | 7.90 | 7.50 | 7.62 | +0.21 | +2.84% | 0.25 | 23 | 2,824 | 0.80 | -0.86 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 32.50 | 9.40 | 10.35 | 9.88 | 10.68 | +1.73 | +19.33% | 0.30 | 22 | 2,278 | 1.07 | -0.91 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 35.00 | 11.85 | 12.65 | 12.25 | 12.38 | +1.19 | +10.64% | 0.35 | 80 | 1,868 | 1.10 | -0.94 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 37.50 | 14.30 | 15.70 | 15.00 | 15.52 | +2.07 | +15.39% | 0.40 | 17 | 2,263 | 1.48 | -0.96 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 40.00 | 16.30 | 18.30 | 17.30 | 18.07 | +1.96 | +12.17% | 0.43 | 12 | 1,462 | 1.64 | -0.98 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 42.50 | 19.10 | 21.40 | 20.25 | 18.40 | 0.00 | 0.00% | 0.48 | 0 | 715 | 1.99 | -0.98 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 3:59:25 PM EST |
| 45.00 | 20.90 | 24.15 | 22.53 | 22.54 | 0.00 | 0.00% | 0.50 | 0 | 65 | 2.20 | -0.99 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 3:59:25 PM EST |
| 47.50 | 23.05 | 26.60 | 24.83 | 26.05 | 0.00 | 0.00% | 0.52 | 0 | 64 | 2.30 | -0.99 | 0.00 | 0.00 | 3/27/2026 | 5/8/2026 3:59:25 PM EST |
| 50.00 | 25.35 | 29.10 | 27.23 | 27.90 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.38 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 3:59:25 PM EST |
| 52.50 | 28.05 | 31.55 | 29.80 | 30.05 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 3:59:25 PM EST |
| 55.00 | 30.80 | 34.20 | 32.50 | % | 0.59 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:25 PM EST | |||
| 57.50 | 33.25 | 36.65 | 34.95 | % | 0.61 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:25 PM EST | |||
| 60.00 | 35.35 | 39.20 | 37.28 | 37.17 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.68 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 3:59:25 PM EST |
| 62.50 | 38.00 | 41.70 | 39.85 | % | 0.64 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:25 PM EST | |||
| 65.00 | 40.35 | 44.20 | 42.28 | % | 0.65 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:25 PM EST | |||
| 67.50 | 42.95 | 46.65 | 44.80 | % | 0.66 | 0 | 2 | 2.87 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:25 PM EST | |||
| 70.00 | 45.50 | 49.15 | 47.33 | % | 0.68 | 0 | 1 | 2.92 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:25 PM EST | |||
| 72.50 | 48.20 | 51.70 | 49.95 | % | 0.69 | 0 | 1 | 2.97 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:25 PM EST | |||
| 75.00 | 50.40 | 54.20 | 52.30 | % | 0.70 | 0 | 1 | 3.03 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:25 PM EST | |||
| 77.50 | 52.75 | 56.60 | 54.68 | % | 0.71 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:25 PM EST | |||
| 80.00 | 55.35 | 59.05 | 57.20 | % | 0.72 | 0 | 1 | 3.13 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:25 PM EST | |||
| 82.50 | 58.20 | 61.65 | 59.93 | % | 0.73 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:25 PM EST | |||
| 85.00 | 60.35 | 64.20 | 62.28 | % | 0.73 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:25 PM EST | |||
| 87.50 | 62.80 | 66.55 | 64.68 | % | 0.74 | 0 | 1 | 3.25 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:25 PM EST | |||
| 90.00 | 65.15 | 69.15 | 67.15 | % | 0.75 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:25 PM EST | |||
| 92.50 | 67.75 | 71.55 | 69.65 | % | 0.75 | 0 | 1 | 3.33 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:25 PM EST | |||
| 95.00 | 70.45 | 74.05 | 72.25 | % | 0.76 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:25 PM EST | |||
| 97.50 | 72.75 | 76.55 | 74.65 | % | 0.77 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:25 PM EST | |||
| 100.00 | 75.30 | 79.10 | 77.20 | % | 0.77 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:25 PM EST | |||
| 105.00 | 80.35 | 84.10 | 82.23 | % | 0.78 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:25 PM EST | |||
| 110.00 | 85.40 | 89.05 | 87.23 | % | 0.79 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:25 PM EST | |||
| 115.00 | 90.20 | 94.05 | 92.13 | % | 0.80 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:25 PM EST | |||
| 120.00 | 95.50 | 99.05 | 97.28 | % | 0.81 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:25 PM EST | |||
| 125.00 | 100.20 | 104.05 | 102.13 | % | 0.82 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:25 PM EST | |||
| 130.00 | 105.40 | 109.05 | 107.23 | % | 0.82 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:25 PM EST |