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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.10 | 7.10 | 6.60 | % | 0.44 | 0 | 0 | 1.04 | 0.95 | 0.02 | -0.01 | 5/11/2026 12:58:49 PM EST | |||
| 16.00 | 4.95 | 6.05 | 5.50 | 6.50 | 0.00 | 0.00% | 0.34 | 0 | 10 | 0.87 | 0.91 | 0.03 | -0.01 | 5/8/2026 | 5/11/2026 12:58:49 PM EST |
| 17.00 | 4.05 | 6.05 | 5.05 | % | 0.30 | 0 | 0 | 1.22 | 0.87 | 0.04 | -0.01 | 5/11/2026 12:58:49 PM EST | |||
| 18.00 | 2.98 | 5.00 | 3.99 | % | 0.22 | 0 | 0 | 1.04 | 0.81 | 0.05 | -0.02 | 5/11/2026 12:58:49 PM EST | |||
| 18.50 | 3.05 | 4.95 | 4.00 | % | 0.22 | 0 | 0 | 1.14 | 0.78 | 0.06 | -0.02 | 5/11/2026 12:58:49 PM EST | |||
| 19.00 | 2.93 | 3.65 | 3.29 | 3.14 | % | 0.17 | 1 | 0 | 0.58 | 0.74 | 0.06 | -0.02 | 5/11/2026 | 5/11/2026 12:58:49 PM EST | |
| 19.50 | 2.72 | 3.45 | 3.09 | % | 0.16 | 0 | 0 | 0.74 | 0.71 | 0.07 | -0.02 | 5/11/2026 12:58:49 PM EST | |||
| 20.00 | 2.57 | 2.87 | 2.72 | 2.65 | -0.30 | -10.17% | 0.14 | 1 | 6 | 0.61 | 0.67 | 0.07 | -0.02 | 5/11/2026 | 5/11/2026 12:58:49 PM EST |
| 20.50 | 2.23 | 2.71 | 2.47 | % | 0.12 | 0 | 0 | 0.64 | 0.63 | 0.08 | -0.02 | 5/11/2026 12:58:49 PM EST | |||
| 21.00 | 2.07 | 2.44 | 2.26 | 2.20 | -0.44 | -16.67% | 0.11 | 9 | 21 | 0.65 | 0.59 | 0.08 | -0.02 | 5/11/2026 | 5/11/2026 12:58:49 PM EST |
| 21.50 | 1.84 | 2.19 | 2.02 | 1.98 | -0.40 | -16.81% | 0.09 | 1 | 12 | 0.65 | 0.55 | 0.08 | -0.02 | 5/11/2026 | 5/11/2026 12:58:49 PM EST |
| 22.00 | 1.62 | 1.92 | 1.77 | 1.60 | -0.53 | -24.89% | 0.08 | 3 | 1 | 0.63 | 0.51 | 0.08 | -0.02 | 5/11/2026 | 5/11/2026 12:58:49 PM EST |
| 22.50 | 1.34 | 1.77 | 1.56 | 1.51 | -0.66 | -30.42% | 0.07 | 6 | 3 | 0.65 | 0.47 | 0.09 | -0.02 | 5/11/2026 | 5/11/2026 12:58:49 PM EST |
| 23.00 | 1.26 | 1.45 | 1.36 | 1.30 | -0.79 | -37.80% | 0.06 | 140 | 1 | 0.64 | 0.43 | 0.09 | -0.02 | 5/11/2026 | 5/11/2026 12:58:49 PM EST |
| 23.50 | 1.10 | 1.41 | 1.26 | 1.11 | % | 0.05 | 1 | 0 | 0.62 | 0.39 | 0.08 | -0.02 | 5/11/2026 | 5/11/2026 12:58:49 PM EST | |
| 24.00 | 0.88 | 1.27 | 1.08 | 1.04 | -0.76 | -42.23% | 0.05 | 3 | 16 | 0.64 | 0.35 | 0.08 | -0.02 | 5/11/2026 | 5/11/2026 12:58:49 PM EST |
| 24.50 | 0.84 | 1.01 | 0.93 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.63 | 0.31 | 0.08 | -0.02 | 5/8/2026 | 5/11/2026 12:58:49 PM EST |
| 25.00 | 0.73 | 0.92 | 0.83 | 0.81 | -0.63 | -43.75% | 0.03 | 4 | 17 | 0.64 | 0.28 | 0.07 | -0.02 | 5/11/2026 | 5/11/2026 12:58:49 PM EST |
| 25.50 | 0.52 | 0.99 | 0.76 | % | 0.03 | 0 | 0 | 0.65 | 0.25 | 0.07 | -0.02 | 5/11/2026 12:58:49 PM EST | |||
| 26.00 | 0.50 | 0.73 | 0.62 | 0.64 | -0.20 | -23.81% | 0.02 | 1 | 1 | 0.63 | 0.22 | 0.07 | -0.02 | 5/11/2026 | 5/11/2026 12:58:49 PM EST |
| 26.50 | 0.48 | 0.83 | 0.66 | % | 0.02 | 0 | 0 | 0.67 | 0.19 | 0.06 | -0.01 | 5/11/2026 12:58:49 PM EST | |||
| 27.00 | 0.44 | 0.61 | 0.53 | 0.43 | -0.33 | -43.43% | 0.02 | 18 | 2 | 0.62 | 0.17 | 0.06 | -0.01 | 5/11/2026 | 5/11/2026 12:58:49 PM EST |
| 27.50 | 0.18 | 0.58 | 0.38 | 0.57 | -0.03 | -5.00% | 0.01 | 3 | 10 | 0.62 | 0.16 | 0.05 | -0.01 | 5/11/2026 | 5/11/2026 12:58:49 PM EST |
| 28.00 | 0.20 | 0.78 | 0.49 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.73 | 0.13 | 0.05 | -0.01 | 5/8/2026 | 5/11/2026 12:58:49 PM EST |
| 28.50 | 0.29 | 0.40 | 0.35 | 0.34 | -0.05 | -12.83% | 0.01 | 1 | 0 | 0.67 | 0.12 | 0.04 | -0.01 | 5/11/2026 | 5/11/2026 12:58:49 PM EST |
| 29.00 | 0.06 | 0.40 | 0.23 | 0.40 | % | 0.01 | 1 | 0 | 0.60 | 0.12 | 0.04 | -0.01 | 5/11/2026 | 5/11/2026 12:58:49 PM EST | |
| 29.50 | 0.04 | 0.37 | 0.21 | % | 0.01 | 0 | 0 | 0.59 | 0.11 | 0.04 | -0.01 | 5/11/2026 12:58:49 PM EST | |||
| 30.00 | 0.04 | 0.50 | 0.27 | 0.26 | -0.06 | -18.75% | 0.01 | 2 | 3 | 0.65 | 0.09 | 0.03 | -0.01 | 5/11/2026 | 5/11/2026 12:58:49 PM EST |
| 31.00 | 0.07 | 0.37 | 0.22 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | 0.07 | 0.03 | -0.01 | 5/8/2026 | 5/11/2026 12:58:49 PM EST |
| 32.00 | 0.00 | 0.61 | 0.31 | % | 0.01 | 0 | 0 | 0.99 | 0.04 | 0.02 | 0.00 | 5/11/2026 12:58:49 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 | 0.10 | 0.25 | 0.18 | 0.18 | % | 0.01 | 4 | 0 | 0.74 | -0.05 | 0.02 | -0.01 | 5/11/2026 | 5/11/2026 12:58:49 PM EST | |
| 16.00 | 0.19 | 0.34 | 0.27 | 0.25 | -0.02 | -7.41% | 0.02 | 1 | 4 | 0.71 | -0.09 | 0.03 | -0.01 | 5/11/2026 | 5/11/2026 12:58:49 PM EST |
| 17.00 | 0.34 | 0.40 | 0.37 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.65 | -0.13 | 0.04 | -0.01 | 5/8/2026 | 5/11/2026 12:58:49 PM EST |
| 18.00 | 0.55 | 0.65 | 0.60 | 0.55 | +0.03 | +5.77% | 0.03 | 22 | 22 | 0.66 | -0.19 | 0.05 | -0.02 | 5/11/2026 | 5/11/2026 12:58:49 PM EST |
| 18.50 | 0.58 | 0.77 | 0.68 | % | 0.04 | 0 | 0 | 0.66 | -0.22 | 0.06 | -0.02 | 5/11/2026 12:58:49 PM EST | |||
| 19.00 | 0.84 | 0.95 | 0.90 | 0.88 | % | 0.05 | 6 | 0 | 0.66 | -0.26 | 0.06 | -0.02 | 5/11/2026 | 5/11/2026 12:58:49 PM EST | |
| 19.50 | 0.80 | 1.36 | 1.08 | 1.00 | % | 0.06 | 1 | 0 | 0.67 | -0.29 | 0.07 | -0.02 | 5/11/2026 | 5/11/2026 12:58:49 PM EST | |
| 20.00 | 1.19 | 1.40 | 1.30 | 1.17 | -0.18 | -13.34% | 0.07 | 15 | 4 | 0.68 | -0.33 | 0.07 | -0.02 | 5/11/2026 | 5/11/2026 12:58:49 PM EST |
| 20.50 | 1.25 | 1.52 | 1.39 | 1.40 | % | 0.07 | 2 | 0 | 0.63 | -0.37 | 0.08 | -0.02 | 5/11/2026 | 5/11/2026 12:58:49 PM EST | |
| 21.00 | 1.61 | 2.00 | 1.81 | 1.71 | % | 0.09 | 6 | 0 | 0.66 | -0.41 | 0.08 | -0.02 | 5/11/2026 | 5/11/2026 12:58:49 PM EST | |
| 21.50 | 1.89 | 2.20 | 2.05 | 1.91 | +0.38 | +24.84% | 0.10 | 45 | 21 | 0.63 | -0.45 | 0.08 | -0.02 | 5/11/2026 | 5/11/2026 12:58:49 PM EST |
| 22.00 | 2.09 | 2.39 | 2.24 | 1.94 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.67 | -0.49 | 0.08 | -0.02 | 5/8/2026 | 5/11/2026 12:58:49 PM EST |
| 22.50 | 2.44 | 2.73 | 2.59 | 2.10 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.53 | -0.53 | 0.09 | -0.02 | 5/8/2026 | 5/11/2026 12:58:49 PM EST |
| 23.00 | 2.75 | 3.15 | 2.95 | % | 0.13 | 0 | 0 | 0.55 | -0.57 | 0.09 | -0.02 | 5/11/2026 12:58:49 PM EST | |||
| 23.50 | 2.10 | 3.55 | 2.83 | % | 0.12 | 0 | 0 | 0.52 | -0.61 | 0.08 | -0.02 | 5/11/2026 12:58:49 PM EST | |||
| 24.00 | 3.45 | 3.90 | 3.68 | 3.18 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.84 | -0.65 | 0.08 | -0.02 | 5/7/2026 | 5/11/2026 12:58:49 PM EST |
| 24.50 | 3.60 | 4.50 | 4.05 | 3.44 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.70 | -0.69 | 0.08 | -0.02 | 5/8/2026 | 5/11/2026 12:58:49 PM EST |
| 25.00 | 4.15 | 4.60 | 4.38 | % | 0.18 | 0 | 0 | 0.67 | -0.72 | 0.07 | -0.02 | 5/11/2026 12:58:49 PM EST | |||
| 25.50 | 3.70 | 5.40 | 4.55 | % | 0.18 | 0 | 0 | 0.93 | -0.75 | 0.07 | -0.02 | 5/11/2026 12:58:49 PM EST | |||
| 26.00 | 4.25 | 5.90 | 5.08 | % | 0.20 | 0 | 0 | 0.97 | -0.78 | 0.07 | -0.02 | 5/11/2026 12:58:49 PM EST | |||
| 26.50 | 4.60 | 6.30 | 5.45 | % | 0.21 | 0 | 0 | 0.98 | -0.81 | 0.06 | -0.01 | 5/11/2026 12:58:49 PM EST | |||
| 27.00 | 5.00 | 6.70 | 5.85 | 5.71 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.98 | -0.83 | 0.06 | -0.01 | 5/8/2026 | 5/11/2026 12:58:49 PM EST |
| 27.50 | 5.45 | 7.20 | 6.33 | % | 0.23 | 0 | 0 | 1.02 | -0.84 | 0.05 | -0.01 | 5/11/2026 12:58:49 PM EST | |||
| 28.00 | 6.50 | 7.30 | 6.90 | 6.75 | +0.13 | +1.97% | 0.25 | 1 | 2 | 0.89 | -0.87 | 0.05 | -0.01 | 5/11/2026 | 5/11/2026 12:58:49 PM EST |
| 28.50 | 6.40 | 8.60 | 7.50 | % | 0.26 | 0 | 0 | 1.24 | -0.88 | 0.04 | -0.01 | 5/11/2026 12:58:49 PM EST | |||
| 29.00 | 6.85 | 9.05 | 7.95 | % | 0.27 | 0 | 0 | 1.26 | -0.88 | 0.04 | -0.01 | 5/11/2026 12:58:49 PM EST | |||
| 29.50 | 7.35 | 9.40 | 8.38 | % | 0.28 | 0 | 0 | 1.23 | -0.89 | 0.04 | -0.01 | 5/11/2026 12:58:49 PM EST | |||
| 30.00 | 7.80 | 9.65 | 8.73 | % | 0.29 | 0 | 0 | 1.17 | -0.91 | 0.03 | -0.01 | 5/11/2026 12:58:49 PM EST | |||
| 31.00 | 8.80 | 10.95 | 9.88 | % | 0.32 | 0 | 0 | 1.35 | -0.93 | 0.03 | -0.01 | 5/11/2026 12:58:49 PM EST | |||
| 32.00 | 9.75 | 11.60 | 10.68 | % | 0.33 | 0 | 0 | 1.27 | -0.96 | 0.02 | 0.00 | 5/11/2026 12:58:49 PM EST |