Options Chain for THE TRADE DESK INC COM CL A (TTD) - $21.02 as of 5/20/2026 9:31:31 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 | 7.00 | 8.50 | 7.75 | 9.35 | 0.00 | 0.00% | 0.60 | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 3:59:52 PM EST |
| 14.00 | 6.00 | 7.50 | 6.75 | 8.37 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 15.00 | 5.00 | 6.50 | 5.75 | 7.47 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 15.50 | 5.05 | 5.85 | 5.45 | % | 0.35 | 0 | 0 | 1.31 | 0.99 | 0.01 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 16.00 | 4.70 | 5.35 | 5.03 | 6.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.21 | 0.99 | 0.01 | -0.01 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 16.50 | 3.20 | 5.10 | 4.15 | 4.50 | -1.50 | -25.00% | 0.25 | 2 | 36 | 1.36 | 0.97 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 17.00 | 3.70 | 4.40 | 4.05 | 5.52 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.06 | 0.95 | 0.04 | -0.01 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 17.50 | 3.05 | 3.90 | 3.48 | 5.02 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.96 | 0.93 | 0.05 | -0.01 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 18.00 | 2.85 | 3.45 | 3.15 | 3.35 | 0.00 | 0.00% | 0.17 | 0 | 92 | 0.91 | 0.90 | 0.07 | -0.02 | 5/15/2026 | 5/20/2026 3:59:52 PM EST |
| 18.50 | 2.23 | 2.92 | 2.58 | 4.05 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.78 | 0.86 | 0.08 | -0.02 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 19.00 | 1.94 | 2.59 | 2.27 | 2.26 | -0.74 | -24.67% | 0.12 | 6 | 32 | 0.80 | 0.81 | 0.10 | -0.03 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 19.50 | 1.84 | 2.13 | 1.99 | 1.98 | -0.42 | -17.50% | 0.10 | 9 | 46 | 0.60 | 0.75 | 0.12 | -0.03 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 20.00 | 1.50 | 1.72 | 1.61 | 1.61 | -0.60 | -27.15% | 0.08 | 10 | 44 | 0.57 | 0.68 | 0.13 | -0.03 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 20.50 | 1.31 | 1.40 | 1.36 | 1.05 | -1.88 | -64.17% | 0.07 | 1 | 183 | 0.61 | 0.61 | 0.14 | -0.03 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 21.00 | 1.07 | 1.20 | 1.14 | 1.10 | -0.15 | -12.00% | 0.05 | 281 | 35 | 0.60 | 0.53 | 0.15 | -0.03 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 21.50 | 0.84 | 0.94 | 0.89 | 0.66 | -0.48 | -42.11% | 0.04 | 26 | 137 | 0.62 | 0.46 | 0.15 | -0.03 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 22.00 | 0.66 | 0.73 | 0.70 | 0.68 | -0.32 | -32.00% | 0.03 | 81 | 137 | 0.61 | 0.39 | 0.14 | -0.03 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 22.50 | 0.51 | 0.58 | 0.55 | 0.53 | -0.22 | -29.34% | 0.02 | 45 | 182 | 0.61 | 0.33 | 0.13 | -0.03 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 23.00 | 0.39 | 0.45 | 0.42 | 0.36 | -0.19 | -34.55% | 0.02 | 122 | 269 | 0.61 | 0.27 | 0.12 | -0.03 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 23.50 | 0.30 | 0.35 | 0.33 | 0.30 | -0.27 | -47.37% | 0.01 | 31 | 125 | 0.62 | 0.22 | 0.11 | -0.03 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 24.00 | 0.23 | 0.27 | 0.25 | 0.23 | -0.21 | -47.73% | 0.01 | 28 | 320 | 0.63 | 0.18 | 0.09 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 24.50 | 0.13 | 0.26 | 0.20 | 0.18 | -0.12 | -40.00% | 0.01 | 3 | 202 | 0.63 | 0.14 | 0.08 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 25.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.09 | -39.13% | 0.01 | 142 | 638 | 0.63 | 0.11 | 0.07 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 25.50 | 0.10 | 0.15 | 0.13 | 0.12 | -0.28 | -70.00% | 0.01 | 3 | 219 | 0.66 | 0.09 | 0.06 | -0.01 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 26.00 | 0.08 | 0.13 | 0.11 | 0.08 | -0.12 | -60.00% | 0.00 | 4 | 174 | 0.68 | 0.07 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 26.50 | 0.05 | 0.09 | 0.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.67 | 0.05 | 0.04 | -0.01 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.82 | 0.04 | 0.03 | -0.01 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 27.50 | 0.00 | 0.18 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.93 | 0.03 | 0.02 | -0.01 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 28.00 | 0.00 | 0.16 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.95 | 0.02 | 0.02 | 0.00 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 28.50 | 0.00 | 0.39 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.25 | 0.01 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 29.00 | 0.00 | 0.43 | 0.22 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.34 | 0.01 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 30.00 | 0.02 | 0.23 | 0.13 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 314 | 0.99 | 0.01 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 31.00 | 0.00 | 0.44 | 0.22 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.53 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:52 PM EST |
| 32.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.92 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.30 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 15.50 | 0.00 | 0.48 | 0.24 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.48 | -0.01 | 0.01 | 0.00 | 4/27/2026 | 5/20/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.46 | 0.23 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | -0.01 | 0.01 | -0.01 | 4/27/2026 | 5/20/2026 3:59:52 PM EST |
| 16.50 | 0.00 | 0.27 | 0.14 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.04 | -0.03 | 0.02 | -0.01 | 5/14/2026 | 5/20/2026 3:59:52 PM EST |
| 17.00 | 0.04 | 0.09 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 1 | 39 | 0.65 | -0.05 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 17.50 | 0.05 | 0.13 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.62 | -0.07 | 0.05 | -0.01 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 18.00 | 0.11 | 0.19 | 0.15 | 0.16 | +0.09 | +128.58% | 0.01 | 22 | 99 | 0.63 | -0.10 | 0.07 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 18.50 | 0.18 | 0.25 | 0.22 | 0.23 | +0.09 | +64.29% | 0.01 | 13 | 121 | 0.62 | -0.14 | 0.08 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 19.00 | 0.29 | 0.33 | 0.31 | 0.35 | +0.07 | +25.00% | 0.02 | 4 | 233 | 0.62 | -0.19 | 0.10 | -0.03 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 19.50 | 0.41 | 0.47 | 0.44 | 0.44 | +0.11 | +33.34% | 0.02 | 55 | 235 | 0.61 | -0.25 | 0.12 | -0.03 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 20.00 | 0.57 | 0.64 | 0.61 | 0.62 | +0.05 | +8.78% | 0.03 | 29 | 352 | 0.61 | -0.32 | 0.13 | -0.03 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 20.50 | 0.77 | 0.84 | 0.81 | 0.90 | +0.50 | +125.00% | 0.04 | 13 | 36 | 0.61 | -0.39 | 0.14 | -0.03 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 21.00 | 1.01 | 1.08 | 1.05 | 1.08 | +0.26 | +31.71% | 0.05 | 4 | 129 | 0.61 | -0.47 | 0.15 | -0.03 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 21.50 | 1.28 | 1.36 | 1.32 | 1.35 | +0.31 | +29.81% | 0.06 | 2 | 120 | 0.61 | -0.54 | 0.15 | -0.03 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 22.00 | 1.59 | 1.68 | 1.64 | 1.67 | +0.34 | +25.57% | 0.07 | 13 | 97 | 0.62 | -0.61 | 0.14 | -0.03 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 22.50 | 1.93 | 2.13 | 2.03 | 1.60 | 0.00 | 0.00% | 0.09 | 0 | 106 | 0.64 | -0.67 | 0.13 | -0.03 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 23.00 | 2.22 | 2.52 | 2.37 | 1.72 | 0.00 | 0.00% | 0.10 | 0 | 52 | 0.62 | -0.73 | 0.12 | -0.03 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 23.50 | 2.62 | 2.93 | 2.78 | 3.30 | -0.16 | -4.63% | 0.12 | 2 | 13 | 0.61 | -0.78 | 0.11 | -0.03 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 24.00 | 3.05 | 3.65 | 3.35 | 3.65 | +0.94 | +34.69% | 0.14 | 1 | 98 | 0.72 | -0.82 | 0.09 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 24.50 | 3.15 | 4.85 | 4.00 | 3.95 | +1.25 | +46.30% | 0.16 | 2 | 44 | 1.47 | -0.86 | 0.08 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 25.00 | 3.80 | 5.10 | 4.45 | 4.39 | +0.59 | +15.53% | 0.18 | 5 | 35 | 1.39 | -0.89 | 0.07 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 25.50 | 4.25 | 5.55 | 4.90 | 3.35 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.43 | -0.91 | 0.06 | -0.01 | 5/7/2026 | 5/20/2026 3:59:52 PM EST |
| 26.00 | 4.55 | 6.00 | 5.28 | 5.34 | +1.64 | +44.33% | 0.20 | 1 | 2 | 1.47 | -0.93 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 26.50 | 5.05 | 6.55 | 5.80 | 6.47 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.56 | -0.95 | 0.04 | -0.01 | 5/13/2026 | 5/20/2026 3:59:52 PM EST |
| 27.00 | 5.35 | 7.25 | 6.30 | 6.30 | -0.36 | -5.41% | 0.23 | 1 | 85 | 1.76 | -0.96 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 27.50 | 6.25 | 7.40 | 6.83 | 4.70 | 0.00 | 0.00% | 0.25 | 0 | 14 | 1.58 | -0.97 | 0.02 | -0.01 | 5/7/2026 | 5/20/2026 3:59:52 PM EST |
| 28.00 | 6.75 | 8.00 | 7.38 | 7.80 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.71 | -0.98 | 0.02 | 0.00 | 5/13/2026 | 5/20/2026 3:59:52 PM EST |
| 28.50 | 7.05 | 8.50 | 7.78 | 7.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.77 | -0.99 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 29.00 | 7.55 | 9.00 | 8.28 | 5.67 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.82 | -0.99 | 0.01 | 0.00 | 5/1/2026 | 5/20/2026 3:59:52 PM EST |
| 30.00 | 8.55 | 10.00 | 9.28 | 8.50 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.93 | -0.99 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 31.00 | 9.55 | 11.00 | 10.28 | % | 0.33 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 32.00 | 10.50 | 12.45 | 11.48 | 10.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.43 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |