Options Chain for THE TRADE DESK INC COM CL A (TTD) - $19.09 as of 7/29/2026 9:48:03 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 | 6.15 | 9.25 | 7.70 | 7.37 | % | 0.64 | 4 | 0 | 3.93 | 0.98 | 0.01 | -0.01 | 7/29/2026 | 7/29/2026 4:00:01 PM EST | |
| 13.00 | 5.20 | 8.30 | 6.75 | % | 0.52 | 0 | 0 | 3.55 | 0.96 | 0.02 | -0.01 | 7/29/2026 4:00:01 PM EST | |||
| 13.50 | 4.50 | 7.75 | 6.13 | 4.02 | 0.00 | 0.00% | 0.45 | 0 | 2 | 3.31 | 0.95 | 0.02 | -0.01 | 7/24/2026 | 7/29/2026 4:00:01 PM EST |
| 14.00 | 4.25 | 7.25 | 5.75 | 5.32 | % | 0.41 | 2 | 0 | 3.11 | 0.93 | 0.03 | -0.02 | 7/29/2026 | 7/29/2026 4:00:01 PM EST | |
| 14.50 | 3.55 | 6.30 | 4.93 | 3.75 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.55 | 0.91 | 0.04 | -0.02 | 7/27/2026 | 7/29/2026 4:00:01 PM EST |
| 15.00 | 3.30 | 5.65 | 4.48 | 4.47 | +0.62 | +16.11% | 0.30 | 8 | 36 | 2.25 | 0.88 | 0.05 | -0.03 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 15.50 | 2.90 | 5.50 | 4.20 | 3.62 | 0.00 | 0.00% | 0.27 | 0 | 4 | 2.37 | 0.85 | 0.05 | -0.03 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 16.00 | 2.49 | 5.55 | 4.02 | 3.60 | +0.35 | +10.77% | 0.25 | 32 | 51 | 2.62 | 0.82 | 0.06 | -0.04 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 16.50 | 2.77 | 3.55 | 3.16 | 3.26 | +1.56 | +91.77% | 0.19 | 4 | 46 | 0.99 | 0.78 | 0.07 | -0.04 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 17.00 | 2.42 | 2.98 | 2.70 | 2.91 | +0.21 | +7.78% | 0.16 | 7 | 29 | 0.93 | 0.74 | 0.08 | -0.04 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 17.50 | 2.26 | 2.73 | 2.50 | 2.64 | +0.64 | +32.00% | 0.14 | 3 | 85 | 1.03 | 0.69 | 0.08 | -0.05 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 18.00 | 2.03 | 2.37 | 2.20 | 2.34 | +0.19 | +8.84% | 0.12 | 1 | 138 | 1.03 | 0.65 | 0.09 | -0.05 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 18.50 | 1.83 | 2.09 | 1.96 | 1.91 | +0.17 | +9.77% | 0.11 | 10 | 211 | 1.05 | 0.60 | 0.09 | -0.05 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 19.00 | 1.60 | 1.74 | 1.67 | 1.68 | +0.11 | +7.01% | 0.09 | 105 | 449 | 1.02 | 0.55 | 0.09 | -0.05 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 19.50 | 1.38 | 1.65 | 1.52 | 1.55 | +0.20 | +14.82% | 0.08 | 34 | 63 | 1.07 | 0.50 | 0.10 | -0.05 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 20.00 | 1.16 | 1.40 | 1.28 | 1.25 | +0.06 | +5.05% | 0.06 | 216 | 1,112 | 1.04 | 0.46 | 0.10 | -0.05 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 20.50 | 1.01 | 1.23 | 1.12 | 1.21 | +0.22 | +22.23% | 0.05 | 131 | 344 | 1.05 | 0.41 | 0.09 | -0.05 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 21.00 | 0.88 | 1.10 | 0.99 | 1.00 | +0.14 | +16.28% | 0.05 | 11 | 156 | 1.07 | 0.37 | 0.09 | -0.05 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 21.50 | 0.70 | 0.94 | 0.82 | 0.78 | +0.06 | +8.34% | 0.04 | 24 | 124 | 1.05 | 0.33 | 0.09 | -0.05 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 22.00 | 0.62 | 0.74 | 0.68 | 0.75 | +0.14 | +22.96% | 0.03 | 41 | 324 | 1.03 | 0.29 | 0.08 | -0.05 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 22.50 | 0.52 | 0.63 | 0.58 | 0.59 | +0.09 | +18.00% | 0.03 | 28 | 623 | 1.03 | 0.26 | 0.08 | -0.04 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 23.00 | 0.40 | 0.62 | 0.51 | 0.52 | +0.09 | +20.93% | 0.02 | 32 | 233 | 1.05 | 0.23 | 0.07 | -0.04 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 23.50 | 0.36 | 0.46 | 0.41 | 0.46 | +0.19 | +70.37% | 0.02 | 14 | 86 | 1.03 | 0.20 | 0.07 | -0.04 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 24.00 | 0.29 | 0.39 | 0.34 | 0.45 | +0.15 | +50.00% | 0.01 | 15 | 118 | 1.03 | 0.17 | 0.06 | -0.03 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 25.00 | 0.19 | 0.29 | 0.24 | 0.23 | +0.03 | +15.00% | 0.01 | 620 | 355 | 1.03 | 0.13 | 0.05 | -0.03 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 26.00 | 0.12 | 0.38 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.13 | 0.09 | 0.04 | -0.02 | 7/23/2026 | 7/29/2026 4:00:01 PM EST |
| 27.00 | 0.01 | 0.32 | 0.17 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.02 | 0.07 | 0.03 | -0.02 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.44 | 0.02 | 0.01 | -0.01 | 7/24/2026 | 7/29/2026 4:00:01 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 | 0.25 | 0.13 | 0.02 | +0.01 | +100.00% | 0.01 | 10 | 10 | 1.73 | -0.02 | 0.01 | -0.01 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.34 | -0.04 | 0.02 | -0.01 | 7/27/2026 | 7/29/2026 4:00:01 PM EST |
| 13.50 | 0.01 | 0.14 | 0.08 | 0.11 | -0.05 | -31.25% | 0.01 | 36 | 6 | 0.95 | -0.05 | 0.02 | -0.01 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 14.00 | 0.06 | 0.31 | 0.19 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.12 | -0.07 | 0.03 | -0.02 | 7/27/2026 | 7/29/2026 4:00:01 PM EST |
| 14.50 | 0.01 | 0.36 | 0.19 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 336 | 0.94 | -0.09 | 0.04 | -0.02 | 7/27/2026 | 7/29/2026 4:00:01 PM EST |
| 15.00 | 0.18 | 0.39 | 0.29 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 799 | 1.08 | -0.12 | 0.05 | -0.03 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 15.50 | 0.24 | 0.52 | 0.38 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 701 | 1.08 | -0.15 | 0.05 | -0.03 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 16.00 | 0.39 | 0.52 | 0.46 | 0.40 | -0.05 | -11.12% | 0.03 | 62 | 835 | 1.05 | -0.18 | 0.06 | -0.04 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 16.50 | 0.45 | 0.78 | 0.62 | 0.47 | -0.17 | -26.57% | 0.04 | 30 | 162 | 1.07 | -0.22 | 0.07 | -0.04 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 17.00 | 0.65 | 0.76 | 0.71 | 0.66 | -0.12 | -15.39% | 0.04 | 66 | 334 | 1.02 | -0.26 | 0.08 | -0.04 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 17.50 | 0.82 | 0.94 | 0.88 | 0.81 | -0.11 | -11.96% | 0.05 | 13 | 172 | 1.01 | -0.31 | 0.08 | -0.05 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 18.00 | 1.01 | 1.23 | 1.12 | 1.00 | -0.17 | -14.53% | 0.06 | 24 | 398 | 1.04 | -0.35 | 0.09 | -0.05 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 18.50 | 1.23 | 1.61 | 1.42 | 1.25 | -0.08 | -6.02% | 0.08 | 1 | 157 | 1.08 | -0.40 | 0.09 | -0.05 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 19.00 | 1.49 | 1.61 | 1.55 | 1.70 | +0.10 | +6.25% | 0.08 | 237 | 3,127 | 1.00 | -0.45 | 0.09 | -0.05 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 19.50 | 1.76 | 1.92 | 1.84 | 1.64 | -0.42 | -20.39% | 0.09 | 38 | 64 | 1.01 | -0.50 | 0.10 | -0.05 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 20.00 | 2.06 | 2.43 | 2.25 | 2.08 | -0.54 | -20.62% | 0.11 | 1 | 99 | 1.08 | -0.54 | 0.10 | -0.05 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 20.50 | 2.38 | 2.54 | 2.46 | 2.40 | -0.15 | -5.89% | 0.12 | 13 | 21 | 1.01 | -0.59 | 0.09 | -0.05 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 21.00 | 2.73 | 2.95 | 2.84 | 2.67 | -0.96 | -26.45% | 0.14 | 26 | 41 | 1.03 | -0.63 | 0.09 | -0.05 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 21.50 | 2.80 | 3.50 | 3.15 | 3.11 | -1.41 | -31.20% | 0.15 | 1 | 13 | 0.98 | -0.67 | 0.09 | -0.05 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 22.00 | 3.20 | 3.80 | 3.50 | 3.77 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.96 | -0.71 | 0.08 | -0.05 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 22.50 | 3.55 | 4.10 | 3.83 | 4.75 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.86 | -0.74 | 0.08 | -0.04 | 7/21/2026 | 7/29/2026 4:00:01 PM EST |
| 23.00 | 3.95 | 4.75 | 4.35 | 6.10 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.94 | -0.77 | 0.07 | -0.04 | 7/23/2026 | 7/29/2026 4:00:01 PM EST |
| 23.50 | 3.75 | 5.20 | 4.48 | 5.27 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.37 | -0.80 | 0.07 | -0.04 | 7/17/2026 | 7/29/2026 4:00:01 PM EST |
| 24.00 | 3.90 | 6.45 | 5.18 | 6.69 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.96 | -0.83 | 0.06 | -0.03 | 7/23/2026 | 7/29/2026 4:00:01 PM EST |
| 25.00 | 4.75 | 7.85 | 6.30 | 6.11 | 0.00 | 0.00% | 0.25 | 0 | 20 | 2.37 | -0.87 | 0.05 | -0.03 | 7/14/2026 | 7/29/2026 4:00:01 PM EST |
| 26.00 | 5.70 | 8.30 | 7.00 | 9.10 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.14 | -0.91 | 0.04 | -0.02 | 7/23/2026 | 7/29/2026 4:00:01 PM EST |
| 27.00 | 7.60 | 9.80 | 8.70 | 9.90 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.60 | -0.93 | 0.03 | -0.02 | 7/24/2026 | 7/29/2026 4:00:01 PM EST |
| 30.00 | 9.35 | 12.75 | 11.05 | 12.13 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.91 | -0.98 | 0.01 | -0.01 | 7/22/2026 | 7/29/2026 4:00:01 PM EST |