Options Chain for THE TRADE DESK INC COM CL A (TTD) - $19.31 as of 7/7/2026 10:38:52 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 | 4.95 | 7.55 | 6.25 | 6.33 | 0.00 | 0.00% | 0.48 | 0 | 6 | 5.44 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 13.50 | 3.85 | 7.15 | 5.50 | 5.71 | 0.00 | 0.00% | 0.41 | 0 | 4 | 5.29 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 14.00 | 4.95 | 5.55 | 5.25 | 5.21 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.63 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 14.50 | 4.45 | 5.05 | 4.75 | 4.71 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.41 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 15.00 | 3.50 | 5.55 | 4.53 | 4.25 | 0.00 | 0.00% | 0.30 | 0 | 39 | 4.15 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 15.50 | 2.45 | 5.30 | 3.88 | 3.72 | 0.00 | 0.00% | 0.25 | 0 | 2 | 4.25 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 16.00 | 2.44 | 4.55 | 3.50 | 3.24 | 0.00 | 0.00% | 0.22 | 0 | 68 | 3.55 | 1.00 | 0.01 | 0.00 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 16.50 | 2.22 | 4.00 | 3.11 | 2.73 | 0.00 | 0.00% | 0.19 | 0 | 42 | 3.17 | 0.98 | 0.04 | -0.01 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 17.00 | 1.98 | 2.56 | 2.27 | 2.27 | 0.00 | 0.00% | 0.13 | 0 | 227 | 1.39 | 0.95 | 0.07 | -0.02 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 17.50 | 1.59 | 1.95 | 1.77 | 1.84 | 0.00 | 0.00% | 0.10 | 0 | 464 | 0.98 | 0.90 | 0.12 | -0.03 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 18.00 | 1.17 | 1.50 | 1.34 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 574 | 0.87 | 0.82 | 0.18 | -0.05 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 18.50 | 1.03 | 1.11 | 1.07 | 1.01 | 0.00 | 0.00% | 0.06 | 0 | 315 | 0.76 | 0.72 | 0.23 | -0.06 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 19.00 | 0.71 | 0.81 | 0.76 | 0.72 | 0.00 | 0.00% | 0.04 | 0 | 1,013 | 0.76 | 0.59 | 0.26 | -0.07 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 19.50 | 0.48 | 0.52 | 0.50 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 3,546 | 0.72 | 0.46 | 0.27 | -0.07 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 20.00 | 0.30 | 0.34 | 0.32 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 4,123 | 0.74 | 0.33 | 0.24 | -0.07 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 20.50 | 0.17 | 0.20 | 0.19 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1,609 | 0.73 | 0.22 | 0.20 | -0.05 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 21.00 | 0.10 | 0.12 | 0.11 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,822 | 0.75 | 0.14 | 0.15 | -0.04 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 21.50 | 0.06 | 0.09 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 654 | 0.78 | 0.08 | 0.10 | -0.03 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 22.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 726 | 0.81 | 0.05 | 0.06 | -0.02 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 22.50 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 509 | 0.80 | 0.02 | 0.04 | -0.01 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,540 | 0.94 | 0.01 | 0.02 | -0.01 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 23.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.92 | 0.01 | 0.01 | 0.00 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.28 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 24.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.41 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 669 | 1.21 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 25.50 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.96 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.58 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 3:59:57 PM EST |
| 26.50 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.31 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/6/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.89 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 0.09 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.01 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/6/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.50 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.02 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/6/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.73 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 3:59:57 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 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 13.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.69 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/6/2026 3:59:57 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/6/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.22 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.49 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 3:59:57 PM EST |
| 16.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.93 | 0.00 | 0.01 | 0.00 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 16.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 595 | 0.93 | -0.02 | 0.04 | -0.01 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 17.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,129 | 0.75 | -0.05 | 0.07 | -0.02 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 17.50 | 0.06 | 0.11 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,020 | 0.77 | -0.10 | 0.12 | -0.03 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 18.00 | 0.11 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,339 | 0.70 | -0.18 | 0.18 | -0.05 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 18.50 | 0.23 | 0.32 | 0.28 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 670 | 0.74 | -0.28 | 0.23 | -0.06 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 19.00 | 0.41 | 0.51 | 0.46 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 515 | 0.74 | -0.41 | 0.26 | -0.07 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 19.50 | 0.66 | 0.76 | 0.71 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 353 | 0.74 | -0.54 | 0.27 | -0.07 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 20.00 | 0.98 | 1.07 | 1.03 | 1.08 | 0.00 | 0.00% | 0.05 | 0 | 209 | 0.73 | -0.67 | 0.24 | -0.07 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 20.50 | 1.24 | 1.54 | 1.39 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 93 | 1.04 | -0.78 | 0.20 | -0.05 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 21.00 | 1.76 | 1.95 | 1.86 | 1.95 | 0.00 | 0.00% | 0.09 | 0 | 765 | 0.76 | -0.86 | 0.15 | -0.04 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 21.50 | 2.11 | 3.05 | 2.58 | 2.42 | 0.00 | 0.00% | 0.12 | 0 | 60 | 2.02 | -0.92 | 0.10 | -0.03 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 22.00 | 1.42 | 3.95 | 2.69 | 3.05 | 0.00 | 0.00% | 0.12 | 0 | 10 | 2.73 | -0.95 | 0.06 | -0.02 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 22.50 | 1.60 | 5.00 | 3.30 | 3.28 | 0.00 | 0.00% | 0.15 | 0 | 6 | 3.61 | -0.98 | 0.04 | -0.01 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 23.00 | 3.10 | 4.30 | 3.70 | 3.91 | 0.00 | 0.00% | 0.16 | 0 | 12 | 2.14 | -0.99 | 0.02 | -0.01 | 7/1/2026 | 7/6/2026 3:59:57 PM EST |
| 23.50 | 2.30 | 6.20 | 4.25 | 4.42 | 0.00 | 0.00% | 0.18 | 0 | 2 | 4.20 | -0.99 | 0.01 | 0.00 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 24.00 | 3.45 | 6.00 | 4.73 | 4.92 | 0.00 | 0.00% | 0.20 | 0 | 3 | 3.44 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 24.50 | 4.65 | 5.70 | 5.18 | 6.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 3:59:57 PM EST |
| 25.00 | 4.10 | 7.30 | 5.70 | 5.83 | 0.00 | 0.00% | 0.23 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 25.50 | 4.30 | 8.20 | 6.25 | 6.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 3:59:57 PM EST |
| 26.00 | 4.80 | 8.70 | 6.75 | 6.87 | 0.00 | 0.00% | 0.26 | 0 | 2 | 4.93 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 26.50 | 6.30 | 7.90 | 7.10 | 7.28 | 0.00 | 0.00% | 0.27 | 0 | 2 | 3.18 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 27.00 | 6.65 | 9.00 | 7.83 | 7.86 | 0.00 | 0.00% | 0.29 | 0 | 1 | 4.22 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 27.50 | 7.60 | 9.60 | 8.60 | 8.37 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 28.00 | 6.85 | 10.70 | 8.78 | 8.77 | 0.00 | 0.00% | 0.31 | 0 | 2 | 5.42 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 29.00 | 8.50 | 11.00 | 9.75 | 9.95 | 0.00 | 0.00% | 0.34 | 0 | 1 | 4.66 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 30.00 | 9.70 | 12.00 | 10.85 | 11.26 | 0.00 | 0.00% | 0.36 | 0 | 1 | 4.87 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |