Options Chain for THE TRADE DESK INC COM CL A (TTD) - $18.96 as of 8/6/2026 12:49:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 5.40 | 6.30 | 5.85 | 5.95 | -0.97 | -14.02% | 0.49 | 4 | 14 | 6.32 | 0.99 | 0.01 | -0.01 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 12.50 | 5.05 | 5.60 | 5.33 | 5.18 | -1.17 | -18.43% | 0.43 | 4 | 8 | 4.84 | 0.99 | 0.01 | -0.01 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 13.00 | 4.40 | 5.20 | 4.80 | 4.71 | -1.36 | -22.41% | 0.37 | 9 | 83 | 4.75 | 0.98 | 0.02 | -0.03 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 13.50 | 3.90 | 4.50 | 4.20 | 4.40 | -0.98 | -18.22% | 0.31 | 34 | 103 | 5.34 | 0.96 | 0.03 | -0.05 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 14.00 | 3.65 | 4.05 | 3.85 | 3.80 | -1.12 | -22.77% | 0.28 | 12 | 16 | 3.58 | 0.94 | 0.04 | -0.09 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 14.50 | 3.35 | 3.55 | 3.45 | 3.40 | -1.06 | -23.77% | 0.24 | 27 | 4 | 2.98 | 0.91 | 0.06 | -0.14 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 15.00 | 2.74 | 3.30 | 3.02 | 3.20 | -0.78 | -19.60% | 0.20 | 9 | 50 | 3.48 | 0.87 | 0.07 | -0.22 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 15.50 | 2.24 | 2.93 | 2.59 | 2.53 | -0.98 | -27.92% | 0.17 | 40 | 82 | 2.87 | 0.82 | 0.09 | -0.34 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 16.00 | 2.02 | 2.45 | 2.24 | 2.30 | -0.81 | -26.05% | 0.14 | 15 | 22 | 3.13 | 0.76 | 0.10 | -0.46 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 16.50 | 1.86 | 2.15 | 2.01 | 2.01 | -0.68 | -25.28% | 0.12 | 18 | 75 | 3.10 | 0.70 | 0.11 | -0.52 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 17.00 | 1.65 | 1.83 | 1.74 | 1.69 | -0.70 | -29.29% | 0.10 | 146 | 242 | 3.28 | 0.64 | 0.12 | -0.56 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 17.50 | 1.37 | 1.56 | 1.47 | 1.45 | -0.71 | -32.87% | 0.08 | 939 | 165 | 3.36 | 0.57 | 0.12 | -0.60 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 18.00 | 1.20 | 1.34 | 1.27 | 1.25 | -0.60 | -32.44% | 0.07 | 1,324 | 654 | 3.38 | 0.51 | 0.12 | -0.61 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 18.50 | 1.06 | 1.10 | 1.08 | 1.07 | -0.41 | -27.71% | 0.06 | 780 | 1,473 | 3.44 | 0.46 | 0.12 | -0.62 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 19.00 | 0.85 | 0.96 | 0.91 | 0.90 | -0.37 | -29.14% | 0.05 | 1,806 | 3,887 | 3.54 | 0.40 | 0.12 | -0.61 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 19.50 | 0.73 | 0.81 | 0.77 | 0.73 | -0.33 | -31.14% | 0.04 | 2,849 | 1,639 | 3.44 | 0.35 | 0.11 | -0.59 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 20.00 | 0.60 | 0.65 | 0.63 | 0.64 | -0.20 | -23.81% | 0.03 | 7,675 | 4,852 | 3.47 | 0.31 | 0.10 | -0.56 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 20.50 | 0.49 | 0.58 | 0.54 | 0.50 | -0.25 | -33.34% | 0.03 | 1,535 | 1,309 | 3.53 | 0.27 | 0.09 | -0.50 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 21.00 | 0.40 | 0.47 | 0.44 | 0.44 | -0.16 | -26.67% | 0.02 | 2,687 | 3,895 | 3.55 | 0.23 | 0.09 | -0.42 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 21.50 | 0.30 | 0.39 | 0.35 | 0.28 | -0.21 | -42.86% | 0.02 | 152 | 906 | 3.50 | 0.20 | 0.08 | -0.35 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 22.00 | 0.25 | 0.30 | 0.28 | 0.25 | -0.11 | -30.56% | 0.01 | 3,283 | 4,631 | 3.48 | 0.17 | 0.07 | -0.29 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 22.50 | 0.18 | 0.23 | 0.21 | 0.20 | -0.10 | -33.34% | 0.01 | 86 | 1,200 | 3.45 | 0.14 | 0.06 | -0.24 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 23.00 | 0.15 | 0.18 | 0.17 | 0.17 | -0.07 | -29.17% | 0.01 | 305 | 1,984 | 3.38 | 0.12 | 0.06 | -0.19 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 23.50 | 0.11 | 0.15 | 0.13 | 0.11 | -0.05 | -31.25% | 0.01 | 86 | 384 | 3.45 | 0.10 | 0.05 | -0.16 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 24.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.05 | -33.34% | 0.00 | 406 | 838 | 3.38 | 0.08 | 0.04 | -0.13 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 24.50 | 0.04 | 0.13 | 0.09 | 0.05 | -0.07 | -58.34% | 0.00 | 53 | 59 | 3.36 | 0.07 | 0.04 | -0.10 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 25.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 1,296 | 2,059 | 3.42 | 0.06 | 0.03 | -0.08 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 62 | 31 | 3.28 | 0.05 | 0.03 | -0.07 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 26.00 | 0.02 | 0.10 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 273 | 325 | 3.30 | 0.04 | 0.02 | -0.05 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 26.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 65 | 9 | 3.35 | 0.03 | 0.02 | -0.04 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 27.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 15 | 621 | 3.49 | 0.03 | 0.02 | -0.03 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 27.50 | 0.00 | 0.43 | 0.22 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.00 | 0.02 | 0.01 | -0.02 | 8/3/2026 | 8/6/2026 1:58:54 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.13 | -92.86% | 0.00 | 10 | 7 | 0.00 | 0.01 | 0.01 | -0.02 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 30.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 570 | 0.00 | 0.01 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 26 | 3.51 | -0.01 | 0.01 | -0.01 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 21 | 3.73 | -0.01 | 0.01 | -0.01 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 13.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 61 | 601 | 2.84 | -0.02 | 0.02 | -0.03 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 13.50 | 0.01 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 68 | 504 | 2.62 | -0.04 | 0.03 | -0.05 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 14.00 | 0.07 | 0.08 | 0.08 | 0.07 | +0.05 | +250.00% | 0.01 | 2,896 | 734 | 2.90 | -0.06 | 0.04 | -0.09 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 14.50 | 0.12 | 0.15 | 0.14 | 0.13 | +0.08 | +160.00% | 0.01 | 711 | 1,379 | 2.97 | -0.09 | 0.06 | -0.14 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 15.00 | 0.19 | 0.22 | 0.21 | 0.21 | +0.15 | +250.00% | 0.01 | 2,278 | 2,474 | 3.04 | -0.13 | 0.07 | -0.22 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 15.50 | 0.32 | 0.35 | 0.34 | 0.33 | +0.22 | +200.00% | 0.02 | 1,025 | 963 | 3.11 | -0.18 | 0.09 | -0.34 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 16.00 | 0.46 | 0.51 | 0.49 | 0.48 | +0.31 | +182.36% | 0.03 | 2,092 | 3,303 | 3.15 | -0.24 | 0.10 | -0.46 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 16.50 | 0.66 | 0.72 | 0.69 | 0.68 | +0.41 | +151.86% | 0.04 | 11,109 | 1,645 | 3.23 | -0.30 | 0.11 | -0.52 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 17.00 | 0.87 | 0.93 | 0.90 | 0.91 | +0.50 | +121.96% | 0.05 | 3,308 | 2,448 | 3.30 | -0.36 | 0.12 | -0.56 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 17.50 | 1.10 | 1.22 | 1.16 | 1.18 | +0.63 | +114.55% | 0.07 | 3,252 | 1,414 | 3.36 | -0.43 | 0.12 | -0.60 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 18.00 | 1.41 | 1.55 | 1.48 | 1.48 | +0.73 | +97.34% | 0.08 | 959 | 1,598 | 3.42 | -0.49 | 0.12 | -0.61 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 18.50 | 1.60 | 1.90 | 1.75 | 1.75 | +0.73 | +71.57% | 0.09 | 866 | 1,997 | 3.48 | -0.54 | 0.12 | -0.62 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 19.00 | 1.97 | 2.20 | 2.09 | 2.08 | +0.84 | +67.75% | 0.11 | 303 | 481 | 3.36 | -0.60 | 0.12 | -0.61 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 19.50 | 2.27 | 2.61 | 2.44 | 2.43 | +0.83 | +51.88% | 0.13 | 109 | 160 | 3.46 | -0.65 | 0.11 | -0.59 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 20.00 | 2.56 | 3.10 | 2.83 | 2.81 | +0.90 | +47.12% | 0.14 | 99 | 282 | 3.52 | -0.69 | 0.10 | -0.56 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 20.50 | 2.86 | 3.50 | 3.18 | 2.47 | 0.00 | 0.00% | 0.16 | 0 | 65 | 3.52 | -0.73 | 0.09 | -0.50 | 8/5/2026 | 8/6/2026 1:58:54 PM EST |
| 21.00 | 3.30 | 3.90 | 3.60 | 3.60 | +1.13 | +45.75% | 0.17 | 5 | 38 | 3.46 | -0.77 | 0.09 | -0.42 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 21.50 | 3.55 | 4.40 | 3.98 | 3.98 | +1.13 | +39.65% | 0.19 | 12 | 29 | 4.62 | -0.80 | 0.08 | -0.35 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 22.00 | 3.95 | 5.15 | 4.55 | 3.74 | 0.00 | 0.00% | 0.21 | 0 | 70 | 5.23 | -0.83 | 0.07 | -0.29 | 8/4/2026 | 8/6/2026 1:58:54 PM EST |
| 22.50 | 4.75 | 5.10 | 4.93 | 4.92 | +1.52 | +44.71% | 0.22 | 11 | 1,117 | 3.22 | -0.86 | 0.06 | -0.24 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 23.00 | 4.90 | 5.70 | 5.30 | 5.20 | +0.05 | +0.98% | 0.23 | 1 | 31 | 4.94 | -0.88 | 0.06 | -0.19 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 23.50 | 5.10 | 6.45 | 5.78 | 5.25 | +0.51 | +10.76% | 0.25 | 1 | 4 | 5.37 | -0.90 | 0.05 | -0.16 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 24.00 | 5.95 | 6.70 | 6.33 | 5.65 | +0.37 | +7.01% | 0.26 | 1 | 9 | 5.24 | -0.92 | 0.04 | -0.13 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 24.50 | 6.30 | 7.30 | 6.80 | 6.70 | +0.92 | +15.92% | 0.28 | 1 | 10 | 5.46 | -0.93 | 0.04 | -0.10 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 25.00 | 7.05 | 7.85 | 7.45 | 7.35 | +1.17 | +18.94% | 0.30 | 1 | 1,008 | 5.68 | -0.94 | 0.03 | -0.08 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 25.50 | 7.45 | 8.15 | 7.80 | 7.78 | +1.10 | +16.47% | 0.31 | 2 | 5 | 5.89 | -0.95 | 0.03 | -0.07 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 26.00 | 8.05 | 8.85 | 8.45 | 8.13 | +1.48 | +22.26% | 0.32 | 4 | 6 | 6.09 | -0.96 | 0.02 | -0.05 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 26.50 | 8.30 | 9.40 | 8.85 | 7.78 | +0.18 | +2.37% | 0.33 | 2 | 6 | 6.49 | -0.97 | 0.02 | -0.04 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 27.00 | 9.05 | 9.85 | 9.45 | 9.34 | +0.92 | +10.93% | 0.35 | 3 | 7 | 6.48 | -0.97 | 0.02 | -0.03 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 27.50 | 9.50 | 10.25 | 9.88 | 9.80 | +0.98 | +11.12% | 0.36 | 5 | 6 | 6.21 | -0.98 | 0.01 | -0.02 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 28.00 | 9.85 | 10.70 | 10.28 | 10.15 | +0.85 | +9.14% | 0.37 | 1 | 6 | 7.06 | -0.99 | 0.01 | -0.02 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |
| 30.00 | 11.75 | 12.40 | 12.08 | 12.45 | +1.36 | +12.27% | 0.40 | 31 | 1 | 5.77 | -0.99 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 1:58:54 PM EST |