Options Chain for THE TRADE DESK INC COM CL A (TTD) - $18.27 as of 6/29/2026 9:37:17 AM 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 | 5.35 | 6.05 | 5.70 | 5.70 | +0.61 | +11.99% | 0.44 | 6 | 3 | 3.67 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 13.50 | 4.90 | 5.60 | 5.25 | 5.25 | +0.50 | +10.53% | 0.39 | 2 | 1 | 3.53 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 14.00 | 4.45 | 5.05 | 4.75 | 5.05 | +1.00 | +24.70% | 0.34 | 6 | 2 | 3.10 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 15.00 | 3.40 | 4.05 | 3.73 | 3.76 | +0.85 | +29.21% | 0.25 | 1 | 5 | 2.57 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 15.50 | 2.93 | 3.40 | 3.17 | 3.55 | +1.02 | +40.32% | 0.20 | 1 | 31 | 1.77 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 16.00 | 2.43 | 2.88 | 2.66 | 3.25 | +0.95 | +41.31% | 0.17 | 6 | 19 | 2.26 | 0.99 | 0.02 | 0.00 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 16.50 | 2.00 | 2.58 | 2.29 | 2.29 | +0.45 | +24.46% | 0.14 | 10 | 15 | 1.97 | 0.97 | 0.05 | -0.01 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 17.00 | 1.63 | 1.89 | 1.76 | 1.80 | +0.62 | +52.55% | 0.10 | 58 | 197 | 1.20 | 0.93 | 0.11 | -0.03 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 17.50 | 1.06 | 1.39 | 1.23 | 1.21 | +0.26 | +27.37% | 0.07 | 14 | 214 | 0.98 | 0.85 | 0.19 | -0.05 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 18.00 | 0.84 | 0.98 | 0.91 | 0.90 | +0.17 | +23.29% | 0.05 | 141 | 1,113 | 0.68 | 0.72 | 0.27 | -0.07 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 18.50 | 0.54 | 0.66 | 0.60 | 0.64 | +0.13 | +25.49% | 0.03 | 124 | 1,046 | 0.72 | 0.57 | 0.32 | -0.08 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 19.00 | 0.32 | 0.39 | 0.36 | 0.32 | +0.04 | +14.29% | 0.02 | 562 | 1,575 | 0.74 | 0.41 | 0.32 | -0.08 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 19.50 | 0.19 | 0.21 | 0.20 | 0.19 | +0.06 | +46.16% | 0.01 | 1,134 | 715 | 0.72 | 0.27 | 0.27 | -0.07 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 20.00 | 0.09 | 0.12 | 0.11 | 0.09 | +0.02 | +28.58% | 0.01 | 4,117 | 1,038 | 0.74 | 0.16 | 0.20 | -0.05 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 20.50 | 0.05 | 0.06 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 857 | 249 | 0.75 | 0.09 | 0.13 | -0.04 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 21.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 368 | 522 | 0.81 | 0.05 | 0.08 | -0.02 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 21.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 266 | 394 | 0.83 | 0.03 | 0.05 | -0.01 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 240 | 209 | 0.85 | 0.01 | 0.02 | -0.01 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 73 | 169 | 1.13 | 0.00 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 166 | 1.04 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 23.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 111 | 1.33 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 105 | 126 | 1.22 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.30 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 1:59:07 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 641 | 1.39 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 25.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 2 | 30 | 4.22 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 26.00 | 0.00 | 0.04 | 0.02 | 0.19 | +0.16 | +533.34% | 0.00 | 11 | 39 | 1.88 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 26.50 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 49 | 4.49 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 1:59:07 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 96 | 1.69 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.60 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 1:59:07 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 42 | 2.15 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 332 | 2.10 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:07 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.24 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 1:59:07 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:59:07 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:59:07 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 122 | 1.24 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 15.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 80 | 1.17 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 45 | 3,730 | 0.93 | -0.01 | 0.02 | 0.00 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 94 | 817 | 0.72 | -0.03 | 0.05 | -0.01 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 17.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 319 | 759 | 0.73 | -0.07 | 0.11 | -0.03 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 17.50 | 0.09 | 0.10 | 0.10 | 0.09 | -0.09 | -50.00% | 0.01 | 195 | 315 | 0.71 | -0.15 | 0.19 | -0.05 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 18.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.12 | -37.50% | 0.01 | 313 | 4,522 | 0.72 | -0.28 | 0.27 | -0.07 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 18.50 | 0.34 | 0.43 | 0.39 | 0.38 | -0.20 | -34.49% | 0.02 | 370 | 491 | 0.72 | -0.43 | 0.32 | -0.08 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 19.00 | 0.56 | 0.72 | 0.64 | 0.64 | -0.29 | -31.19% | 0.03 | 182 | 514 | 0.67 | -0.59 | 0.32 | -0.08 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 19.50 | 0.90 | 1.11 | 1.01 | 1.02 | -0.48 | -32.00% | 0.05 | 34 | 273 | 0.72 | -0.73 | 0.27 | -0.07 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 20.00 | 1.24 | 1.74 | 1.49 | 1.54 | -0.25 | -13.97% | 0.07 | 73 | 440 | 1.32 | -0.84 | 0.20 | -0.05 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 20.50 | 1.74 | 2.11 | 1.93 | 1.92 | -0.28 | -12.73% | 0.09 | 6 | 351 | 1.29 | -0.91 | 0.13 | -0.04 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 21.00 | 1.95 | 2.59 | 2.27 | 1.85 | -0.87 | -31.99% | 0.11 | 11 | 178 | 1.43 | -0.95 | 0.08 | -0.02 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 21.50 | 2.54 | 3.05 | 2.80 | 2.78 | -0.39 | -12.31% | 0.13 | 10 | 87 | 1.51 | -0.97 | 0.05 | -0.01 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 22.00 | 3.20 | 3.50 | 3.35 | 3.20 | -1.05 | -24.71% | 0.15 | 1 | 6 | 1.78 | -0.99 | 0.02 | -0.01 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 22.50 | 3.40 | 4.10 | 3.75 | 4.20 | 0.00 | 0.00% | 0.17 | 0 | 11 | 1.94 | -1.00 | 0.01 | 0.00 | 6/26/2026 | 6/29/2026 1:59:07 PM EST |
| 23.00 | 4.20 | 4.80 | 4.50 | 4.47 | -1.53 | -25.50% | 0.20 | 9 | 21 | 2.51 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 23.50 | 4.65 | 5.10 | 4.88 | 4.87 | -0.78 | -13.81% | 0.21 | 2 | 32 | 2.22 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 24.00 | 5.15 | 5.70 | 5.43 | 5.28 | -0.97 | -15.52% | 0.23 | 1 | 2 | 2.59 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 24.50 | 5.65 | 6.05 | 5.85 | 6.00 | -0.80 | -11.77% | 0.24 | 2 | 1 | 3.05 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 25.00 | 6.15 | 6.50 | 6.33 | 6.45 | -1.20 | -15.69% | 0.25 | 1 | 3 | 2.14 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 25.50 | 6.65 | 7.10 | 6.88 | 6.91 | -0.89 | -11.41% | 0.27 | 6 | 1 | 2.72 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 26.00 | 7.15 | 7.60 | 7.38 | 7.42 | -0.88 | -10.61% | 0.28 | 2 | 1 | 2.84 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 26.50 | 7.65 | 8.10 | 7.88 | 7.87 | -0.65 | -7.63% | 0.30 | 4 | 35 | 2.95 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 27.00 | 8.15 | 8.60 | 8.38 | 9.65 | 0.00 | 0.00% | 0.31 | 0 | 33 | 3.06 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 1:59:07 PM EST |
| 28.00 | 9.15 | 9.60 | 9.38 | 9.40 | -0.55 | -5.53% | 0.34 | 6 | 13 | 3.26 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |
| 29.00 | 10.15 | 10.95 | 10.55 | 11.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 1:59:07 PM EST |
| 30.00 | 11.15 | 11.95 | 11.55 | 11.48 | -1.07 | -8.53% | 0.39 | 3 | 1 | 4.55 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:07 PM EST |