Options Chain for THE TRADE DESK INC COM CL A (TTD) - $18.64 as of 7/20/2026 9:19:27 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 | 4.70 | 6.95 | 5.83 | 7.50 | 0.00 | 0.00% | 0.45 | 0 | 29 | 3.16 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:04 PM EST |
| 14.00 | 3.35 | 5.85 | 4.60 | 4.85 | +0.35 | +7.78% | 0.33 | 2 | 2 | 2.65 | 1.00 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 14.50 | 2.91 | 5.65 | 4.28 | 4.25 | -0.77 | -15.34% | 0.30 | 2 | 1 | 2.77 | 0.99 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 15.00 | 1.74 | 5.05 | 3.40 | 3.77 | -1.73 | -31.46% | 0.23 | 4 | 3 | 2.47 | 0.97 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 15.50 | 1.97 | 4.50 | 3.24 | 3.35 | % | 0.21 | 8 | 0 | 2.23 | 0.96 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 4:00:04 PM EST | |
| 16.00 | 2.13 | 3.70 | 2.92 | 2.38 | -0.72 | -23.23% | 0.18 | 15 | 39 | 1.76 | 0.92 | 0.07 | -0.02 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 16.50 | 2.01 | 3.00 | 2.51 | 3.27 | 0.00 | 0.00% | 0.15 | 0 | 31 | 1.40 | 0.89 | 0.10 | -0.02 | 7/15/2026 | 7/20/2026 4:00:04 PM EST |
| 17.00 | 1.60 | 2.51 | 2.06 | 3.42 | 0.00 | 0.00% | 0.12 | 0 | 27 | 1.24 | 0.84 | 0.13 | -0.03 | 7/13/2026 | 7/20/2026 4:00:04 PM EST |
| 17.50 | 1.43 | 1.66 | 1.55 | 1.75 | +0.25 | +16.67% | 0.09 | 1 | 29 | 0.49 | 0.78 | 0.16 | -0.03 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 18.00 | 1.14 | 1.32 | 1.23 | 1.37 | +0.15 | +12.30% | 0.07 | 70 | 102 | 0.54 | 0.70 | 0.18 | -0.04 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 18.50 | 0.87 | 0.93 | 0.90 | 0.94 | +0.03 | +3.30% | 0.05 | 49 | 133 | 0.52 | 0.60 | 0.20 | -0.04 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 19.00 | 0.65 | 0.71 | 0.68 | 0.69 | -0.04 | -5.48% | 0.04 | 96 | 472 | 0.55 | 0.51 | 0.20 | -0.04 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 19.50 | 0.47 | 0.52 | 0.50 | 0.54 | +0.03 | +5.89% | 0.03 | 443 | 994 | 0.56 | 0.41 | 0.18 | -0.04 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 20.00 | 0.33 | 0.37 | 0.35 | 0.36 | -0.03 | -7.70% | 0.02 | 398 | 1,463 | 0.57 | 0.33 | 0.17 | -0.03 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 20.50 | 0.23 | 0.26 | 0.25 | 0.26 | -0.04 | -13.34% | 0.01 | 423 | 192 | 0.58 | 0.25 | 0.14 | -0.03 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 21.00 | 0.16 | 0.19 | 0.18 | 0.18 | -0.03 | -14.29% | 0.01 | 118 | 605 | 0.60 | 0.19 | 0.12 | -0.02 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 21.50 | 0.11 | 0.18 | 0.15 | 0.14 | -0.01 | -6.67% | 0.01 | 32 | 181 | 0.65 | 0.14 | 0.09 | -0.02 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 22.00 | 0.07 | 0.12 | 0.10 | 0.09 | -0.03 | -25.00% | 0.00 | 69 | 882 | 0.64 | 0.11 | 0.07 | -0.02 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 22.50 | 0.05 | 0.08 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 51 | 1,424 | 0.65 | 0.08 | 0.06 | -0.01 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 23.00 | 0.03 | 0.08 | 0.06 | 0.05 | -0.09 | -64.29% | 0.00 | 29 | 372 | 0.69 | 0.05 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 23.50 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 22 | 94 | 0.92 | 0.03 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 24.00 | 0.02 | 0.09 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 27 | 101 | 0.79 | 0.02 | 0.02 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 24.50 | 0.00 | 0.06 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 2 | 19 | 0.91 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 25.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.04 | -57.15% | 0.00 | 35 | 235 | 0.90 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 25.50 | 0.00 | 0.26 | 0.13 | 0.03 | -0.06 | -66.67% | 0.01 | 1 | 18 | 1.42 | 0.00 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.06 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.19 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.53 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.11 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:04 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 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.42 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.64 | 0.32 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 44 | 2.01 | 0.00 | 0.01 | 0.00 | 6/26/2026 | 7/20/2026 4:00:04 PM EST |
| 14.50 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.92 | -0.01 | 0.01 | -0.01 | 7/15/2026 | 7/20/2026 4:00:04 PM EST |
| 15.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 20,530 | 289 | 0.75 | -0.03 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 15.50 | 0.00 | 0.27 | 0.14 | 0.06 | -0.01 | -14.29% | 0.01 | 4 | 257 | 1.08 | -0.04 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 16.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.04 | -33.34% | 0.01 | 46 | 202 | 0.70 | -0.08 | 0.07 | -0.02 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 16.50 | 0.12 | 0.17 | 0.15 | 0.13 | -0.04 | -23.53% | 0.01 | 7 | 206 | 0.70 | -0.11 | 0.10 | -0.02 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 17.00 | 0.20 | 0.24 | 0.22 | 0.21 | -0.05 | -19.24% | 0.01 | 589 | 891 | 0.69 | -0.16 | 0.13 | -0.03 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 17.50 | 0.32 | 0.35 | 0.34 | 0.32 | -0.09 | -21.96% | 0.02 | 154 | 414 | 0.68 | -0.22 | 0.16 | -0.03 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 18.00 | 0.49 | 0.53 | 0.51 | 0.50 | -0.09 | -15.26% | 0.03 | 544 | 792 | 0.70 | -0.30 | 0.18 | -0.04 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 18.50 | 0.70 | 0.76 | 0.73 | 0.71 | -0.11 | -13.42% | 0.04 | 268 | 126 | 0.71 | -0.40 | 0.20 | -0.04 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 19.00 | 0.97 | 1.03 | 1.00 | 1.00 | -0.04 | -3.85% | 0.05 | 178 | 710 | 0.73 | -0.49 | 0.20 | -0.04 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 19.50 | 1.30 | 1.37 | 1.34 | 1.30 | -0.04 | -2.99% | 0.07 | 44 | 309 | 0.77 | -0.59 | 0.18 | -0.04 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 20.00 | 1.56 | 1.85 | 1.71 | 1.76 | -0.03 | -1.68% | 0.09 | 3 | 102 | 0.81 | -0.67 | 0.17 | -0.03 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 20.50 | 2.01 | 2.26 | 2.14 | 2.03 | -0.15 | -6.89% | 0.10 | 3 | 47 | 0.88 | -0.75 | 0.14 | -0.03 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 21.00 | 2.36 | 3.20 | 2.78 | 2.66 | -0.17 | -6.01% | 0.13 | 16 | 72 | 1.32 | -0.81 | 0.12 | -0.02 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 21.50 | 2.30 | 3.50 | 2.90 | 2.98 | -0.13 | -4.18% | 0.13 | 16 | 41 | 1.26 | -0.86 | 0.09 | -0.02 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 22.00 | 2.67 | 4.05 | 3.36 | 3.51 | 0.00 | 0.00% | 0.15 | 0 | 43 | 1.40 | -0.89 | 0.07 | -0.02 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 22.50 | 3.30 | 4.85 | 4.08 | 3.02 | 0.00 | 0.00% | 0.18 | 0 | 223 | 1.76 | -0.92 | 0.06 | -0.01 | 7/16/2026 | 7/20/2026 4:00:04 PM EST |
| 23.00 | 3.15 | 5.80 | 4.48 | 4.90 | +0.40 | +8.89% | 0.19 | 2 | 11 | 2.23 | -0.95 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 23.50 | 3.85 | 6.20 | 5.03 | 4.45 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.25 | -0.97 | 0.03 | -0.01 | 7/15/2026 | 7/20/2026 4:00:04 PM EST |
| 24.00 | 4.40 | 6.70 | 5.55 | 4.52 | 0.00 | 0.00% | 0.23 | 0 | 4 | 2.33 | -0.98 | 0.02 | 0.00 | 7/10/2026 | 7/20/2026 4:00:04 PM EST |
| 24.50 | 4.80 | 7.25 | 6.03 | 4.42 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.46 | -0.99 | 0.01 | 0.00 | 7/13/2026 | 7/20/2026 4:00:04 PM EST |
| 25.00 | 5.75 | 7.30 | 6.53 | 5.35 | 0.00 | 0.00% | 0.26 | 0 | 171 | 2.15 | -0.99 | 0.01 | 0.00 | 7/10/2026 | 7/20/2026 4:00:04 PM EST |
| 25.50 | 5.90 | 8.25 | 7.08 | % | 0.28 | 0 | 0 | 2.63 | -1.00 | 0.01 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 26.00 | 5.75 | 8.65 | 7.20 | 7.78 | +0.31 | +4.15% | 0.28 | 2 | 2 | 2.61 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 27.00 | 7.35 | 9.75 | 8.55 | 7.45 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 4:00:04 PM EST |
| 28.00 | 8.25 | 10.75 | 9.50 | 8.87 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:04 PM EST |
| 29.00 | 9.00 | 11.75 | 10.38 | 9.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 30.00 | 10.05 | 12.75 | 11.40 | 11.60 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |