Options Chain for THE TRADE DESK INC COM CL A (TTD) - $18.51 as of 6/19/2026 12:24:05 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 | 4.90 | 5.80 | 5.35 | 5.50 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:56 PM EST |
| 13.50 | 4.55 | 5.30 | 4.93 | % | 0.37 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 14.00 | 3.85 | 5.00 | 4.43 | 4.26 | % | 0.32 | 2 | 0 | 1.61 | 0.99 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST | |
| 15.00 | 1.77 | 5.45 | 3.61 | 3.14 | -1.36 | -30.23% | 0.24 | 1 | 1 | 2.67 | 0.97 | 0.03 | -0.01 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 15.50 | 2.29 | 3.35 | 2.82 | 2.54 | % | 0.18 | 2 | 0 | 1.05 | 0.94 | 0.05 | -0.01 | 6/18/2026 | 6/18/2026 3:59:56 PM EST | |
| 16.00 | 2.19 | 3.90 | 3.05 | 2.90 | 0.00 | 0.00% | 0.19 | 0 | 15 | 1.85 | 0.91 | 0.08 | -0.01 | 6/11/2026 | 6/18/2026 3:59:56 PM EST |
| 16.50 | 1.75 | 2.50 | 2.13 | % | 0.13 | 0 | 0 | 0.94 | 0.86 | 0.11 | -0.02 | 6/18/2026 3:59:56 PM EST | |||
| 17.00 | 1.64 | 1.96 | 1.80 | 1.52 | -0.65 | -29.96% | 0.11 | 2 | 5 | 0.59 | 0.79 | 0.14 | -0.02 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 17.50 | 1.38 | 1.61 | 1.50 | 1.28 | -0.35 | -21.48% | 0.09 | 64 | 60 | 0.64 | 0.71 | 0.17 | -0.03 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 18.00 | 0.98 | 1.19 | 1.09 | 1.00 | -0.01 | -0.99% | 0.06 | 444 | 5 | 0.56 | 0.62 | 0.19 | -0.03 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 18.50 | 0.82 | 0.93 | 0.88 | 0.86 | +0.09 | +11.69% | 0.05 | 277 | 13 | 0.60 | 0.53 | 0.19 | -0.03 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 19.00 | 0.60 | 0.69 | 0.65 | 0.68 | +0.10 | +17.25% | 0.03 | 328 | 134 | 0.59 | 0.43 | 0.19 | -0.03 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 19.50 | 0.44 | 0.51 | 0.48 | 0.45 | -0.03 | -6.25% | 0.02 | 94 | 83 | 0.60 | 0.35 | 0.17 | -0.03 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 20.00 | 0.32 | 0.37 | 0.35 | 0.36 | +0.03 | +9.10% | 0.02 | 244 | 184 | 0.60 | 0.27 | 0.15 | -0.03 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 20.50 | 0.23 | 0.27 | 0.25 | 0.27 | +0.03 | +12.50% | 0.01 | 80 | 129 | 0.60 | 0.21 | 0.13 | -0.02 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 21.00 | 0.17 | 0.20 | 0.19 | 0.20 | -0.01 | -4.77% | 0.01 | 93 | 293 | 0.62 | 0.16 | 0.11 | -0.02 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 21.50 | 0.11 | 0.22 | 0.17 | 0.11 | -0.09 | -45.00% | 0.01 | 8 | 232 | 0.66 | 0.12 | 0.09 | -0.02 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 22.00 | 0.08 | 0.15 | 0.12 | 0.10 | -0.05 | -33.34% | 0.01 | 46 | 158 | 0.66 | 0.09 | 0.07 | -0.01 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 22.50 | 0.05 | 0.12 | 0.09 | 0.06 | -0.08 | -57.15% | 0.00 | 3 | 159 | 0.67 | 0.07 | 0.05 | -0.01 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 23.00 | 0.04 | 0.09 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 25 | 134 | 0.69 | 0.05 | 0.04 | -0.01 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 23.50 | 0.03 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.70 | 0.03 | 0.03 | -0.01 | 6/17/2026 | 6/18/2026 3:59:56 PM EST |
| 24.00 | 0.03 | 0.09 | 0.06 | 0.15 | +0.10 | +200.00% | 0.00 | 4 | 107 | 0.77 | 0.02 | 0.02 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 24.50 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.12 | 0.01 | 0.01 | 0.00 | 6/17/2026 | 6/18/2026 3:59:56 PM EST |
| 25.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 11 | 661 | 0.76 | 0.01 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.81 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.87 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:56 PM EST |
| 26.50 | 0.01 | 0.14 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 7 | 47 | 0.99 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.27 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.54 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.20 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 328 | 2.03 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:56 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 | 2.10 | 1.05 | % | 0.08 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.86 | -0.01 | 0.01 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 15.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 121 | 0.60 | -0.03 | 0.03 | -0.01 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 15.50 | 0.04 | 0.08 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 28 | 0.61 | -0.06 | 0.05 | -0.01 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 16.00 | 0.07 | 0.13 | 0.10 | 0.10 | -0.01 | -9.10% | 0.01 | 3,506 | 206 | 0.59 | -0.09 | 0.08 | -0.01 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 16.50 | 0.13 | 0.21 | 0.17 | 0.19 | +0.04 | +26.67% | 0.01 | 388 | 7 | 0.59 | -0.14 | 0.11 | -0.02 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 17.00 | 0.23 | 0.29 | 0.26 | 0.30 | +0.07 | +30.44% | 0.02 | 5 | 143 | 0.58 | -0.21 | 0.14 | -0.02 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 17.50 | 0.38 | 0.44 | 0.41 | 0.50 | +0.01 | +2.05% | 0.02 | 7 | 160 | 0.58 | -0.29 | 0.17 | -0.03 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 18.00 | 0.56 | 0.63 | 0.60 | 0.67 | -0.04 | -5.64% | 0.03 | 3,626 | 594 | 0.58 | -0.38 | 0.19 | -0.03 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 18.50 | 0.80 | 0.88 | 0.84 | 0.93 | -0.03 | -3.13% | 0.05 | 115 | 195 | 0.59 | -0.47 | 0.19 | -0.03 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 19.00 | 1.08 | 1.16 | 1.12 | 1.25 | -0.11 | -8.09% | 0.06 | 73 | 495 | 0.59 | -0.57 | 0.19 | -0.03 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 19.50 | 1.40 | 1.54 | 1.47 | 1.66 | +0.23 | +16.09% | 0.08 | 5 | 149 | 0.60 | -0.65 | 0.17 | -0.03 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 20.00 | 1.73 | 1.96 | 1.85 | 2.09 | +0.55 | +35.72% | 0.09 | 112 | 363 | 0.60 | -0.73 | 0.15 | -0.03 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 20.50 | 2.05 | 2.42 | 2.24 | 2.45 | +0.32 | +15.03% | 0.11 | 7 | 376 | 0.58 | -0.79 | 0.13 | -0.02 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 21.00 | 2.53 | 2.83 | 2.68 | 2.75 | -0.26 | -8.64% | 0.13 | 68 | 243 | 0.78 | -0.84 | 0.11 | -0.02 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 21.50 | 2.85 | 3.55 | 3.20 | 3.35 | +0.35 | +11.67% | 0.15 | 13 | 102 | 1.03 | -0.88 | 0.09 | -0.02 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 22.00 | 3.25 | 4.05 | 3.65 | 3.71 | +0.19 | +5.40% | 0.17 | 5 | 33 | 1.12 | -0.91 | 0.07 | -0.01 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 22.50 | 3.80 | 4.65 | 4.23 | 3.55 | 0.00 | 0.00% | 0.19 | 0 | 38 | 1.28 | -0.93 | 0.05 | -0.01 | 6/8/2026 | 6/18/2026 3:59:56 PM EST |
| 23.00 | 4.20 | 5.35 | 4.78 | 5.08 | +0.68 | +15.46% | 0.21 | 2 | 43 | 1.53 | -0.95 | 0.04 | -0.01 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 23.50 | 4.75 | 6.10 | 5.43 | 4.92 | 0.00 | 0.00% | 0.23 | 0 | 78 | 1.81 | -0.97 | 0.03 | -0.01 | 6/17/2026 | 6/18/2026 3:59:56 PM EST |
| 24.00 | 5.25 | 6.70 | 5.98 | 4.45 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.96 | -0.98 | 0.02 | 0.00 | 6/8/2026 | 6/18/2026 3:59:56 PM EST |
| 24.50 | 5.75 | 7.25 | 6.50 | 5.23 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.08 | -0.99 | 0.01 | 0.00 | 6/8/2026 | 6/18/2026 3:59:56 PM EST |
| 25.00 | 6.25 | 7.10 | 6.68 | 5.73 | 0.00 | 0.00% | 0.27 | 0 | 9 | 1.59 | -0.99 | 0.01 | 0.00 | 6/15/2026 | 6/18/2026 3:59:56 PM EST |
| 25.50 | 6.75 | 8.25 | 7.50 | 6.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 3:59:56 PM EST |
| 26.00 | 7.05 | 8.75 | 7.90 | 5.54 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 3:59:56 PM EST |
| 26.50 | 6.95 | 9.25 | 8.10 | 5.16 | 0.00 | 0.00% | 0.31 | 0 | 35 | 2.35 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 3:59:56 PM EST |
| 27.00 | 8.15 | 9.40 | 8.78 | 4.60 | 0.00 | 0.00% | 0.33 | 0 | 33 | 2.11 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/18/2026 3:59:56 PM EST |
| 28.00 | 9.00 | 11.60 | 10.30 | 9.95 | +1.65 | +19.88% | 0.37 | 1 | 13 | 3.18 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 29.00 | 10.25 | 11.00 | 10.63 | 7.75 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/18/2026 3:59:56 PM EST |
| 30.00 | 11.05 | 12.00 | 11.53 | 11.57 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.02 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:56 PM EST |