Options Chain for THE TRADE DESK INC COM CL A (TTD) - $13.80 as of 8/7/2026 9:15:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 6.20 | 7.15 | 6.68 | 6.70 | % | 0.89 | 33 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 10.00 | 3.00 | 4.55 | 3.78 | 4.35 | -2.65 | -37.86% | 0.38 | 3 | 42 | 2.27 | 1.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 12.00 | 1.14 | 2.72 | 1.93 | 2.05 | -5.25 | -71.92% | 0.16 | 72 | 5 | 1.62 | 0.91 | 0.11 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 12.50 | 1.41 | 1.59 | 1.50 | 1.50 | -5.10 | -77.28% | 0.12 | 52 | 83 | 0.51 | 0.84 | 0.16 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 13.00 | 1.03 | 1.22 | 1.13 | 1.08 | % | 0.09 | 385 | 0 | 0.54 | 0.75 | 0.22 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 13.50 | 0.74 | 0.85 | 0.80 | 0.77 | -4.83 | -86.25% | 0.06 | 415 | 1 | 0.54 | 0.63 | 0.26 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 14.00 | 0.54 | 0.60 | 0.57 | 0.61 | -3.01 | -83.15% | 0.04 | 2,274 | 1 | 0.57 | 0.49 | 0.27 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 14.50 | 0.35 | 0.44 | 0.40 | 0.36 | -4.21 | -92.13% | 0.03 | 1,232 | 33 | 0.59 | 0.37 | 0.25 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 15.00 | 0.23 | 0.28 | 0.26 | 0.26 | -2.99 | -92.00% | 0.02 | 4,090 | 575 | 0.59 | 0.27 | 0.21 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 15.50 | 0.15 | 0.19 | 0.17 | 0.20 | -2.61 | -92.89% | 0.01 | 369 | 75 | 0.61 | 0.20 | 0.16 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 16.00 | 0.10 | 0.12 | 0.11 | 0.12 | -2.38 | -95.20% | 0.01 | 566 | 39 | 0.64 | 0.15 | 0.13 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 16.50 | 0.08 | 0.10 | 0.09 | 0.09 | -2.11 | -95.91% | 0.01 | 78 | 14 | 0.67 | 0.11 | 0.10 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 17.00 | 0.05 | 0.12 | 0.09 | 0.07 | -1.84 | -96.34% | 0.01 | 118 | 244 | 0.74 | 0.08 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 17.50 | 0.02 | 0.09 | 0.06 | 0.03 | -1.64 | -98.21% | 0.00 | 219 | 1,230 | 0.73 | 0.07 | 0.06 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 18.00 | 0.03 | 0.08 | 0.06 | 0.06 | -1.38 | -95.84% | 0.00 | 410 | 1,310 | 0.81 | 0.05 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 18.50 | 0.01 | 0.27 | 0.14 | 0.04 | -1.19 | -96.75% | 0.01 | 111 | 981 | 0.99 | 0.02 | 0.03 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 19.00 | 0.03 | 0.07 | 0.05 | 0.04 | -1.01 | -96.19% | 0.00 | 548 | 2,109 | 0.92 | 0.02 | 0.03 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 19.50 | 0.00 | 0.27 | 0.14 | 0.06 | -0.83 | -93.26% | 0.01 | 108 | 518 | 1.47 | 0.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 20.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.76 | -97.44% | 0.00 | 1,385 | 5,396 | 0.96 | 0.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 20.50 | 0.00 | 0.25 | 0.13 | 0.03 | -0.72 | -96.00% | 0.01 | 98 | 391 | 1.06 | 0.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 21.00 | 0.02 | 0.07 | 0.05 | 0.06 | -0.48 | -88.89% | 0.00 | 46 | 433 | 1.12 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.44 | -95.66% | 0.00 | 31 | 1,989 | 1.21 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.38 | -92.69% | 0.00 | 82 | 591 | 1.26 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 22.50 | 0.02 | 0.06 | 0.04 | 0.03 | -0.27 | -90.00% | 0.00 | 832 | 4,227 | 1.26 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 23.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.26 | -96.30% | 0.00 | 95 | 302 | 1.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.23 | -88.47% | 0.00 | 5 | 23 | 1.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.20 | -95.24% | 0.00 | 200 | 347 | 1.34 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 24.50 | 0.00 | 0.39 | 0.20 | 0.05 | -0.11 | -68.75% | 0.01 | 4 | 23 | 2.29 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.12 | -85.72% | 0.00 | 839 | 3,972 | 1.34 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 26.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.09 | -90.00% | 0.00 | 2 | 38 | 1.70 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 860 | 36 | 1.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | 0.01 | -0.06 | -85.72% | 0.01 | 825 | 2,562 | 2.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 28.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.07 | -87.50% | 0.00 | 16 | 5 | 2.01 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 8 | 2,337 | 2.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 178 | 2.45 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/7/2026 4:00:08 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 641 | 129 | 1.02 | 0.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 12.00 | 0.06 | 0.09 | 0.08 | 0.07 | % | 0.01 | 532 | 0 | 0.59 | -0.09 | 0.11 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 12.50 | 0.13 | 0.15 | 0.14 | 0.14 | +0.04 | +40.00% | 0.01 | 953 | 603 | 0.58 | -0.16 | 0.16 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 13.00 | 0.25 | 0.28 | 0.27 | 0.25 | +0.15 | +150.00% | 0.02 | 518 | 192 | 0.58 | -0.25 | 0.22 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 13.50 | 0.42 | 0.50 | 0.46 | 0.45 | +0.30 | +200.00% | 0.03 | 564 | 130 | 0.59 | -0.37 | 0.26 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 14.00 | 0.67 | 0.75 | 0.71 | 0.67 | +0.44 | +191.31% | 0.05 | 4,013 | 565 | 0.60 | -0.51 | 0.27 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 14.50 | 0.96 | 1.13 | 1.05 | 1.04 | +0.74 | +246.67% | 0.07 | 186 | 2,096 | 0.63 | -0.63 | 0.25 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 15.00 | 1.33 | 1.50 | 1.42 | 1.36 | +0.89 | +189.37% | 0.09 | 691 | 1,310 | 0.65 | -0.73 | 0.21 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 15.50 | 1.69 | 1.91 | 1.80 | 1.81 | +1.21 | +201.67% | 0.12 | 184 | 721 | 0.62 | -0.80 | 0.16 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 16.00 | 2.20 | 2.41 | 2.31 | 2.34 | +1.54 | +192.50% | 0.14 | 711 | 1,256 | 0.74 | -0.85 | 0.13 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 16.50 | 2.66 | 2.91 | 2.79 | 2.73 | +1.74 | +175.76% | 0.17 | 116 | 355 | 0.78 | -0.89 | 0.10 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 17.00 | 3.00 | 3.40 | 3.20 | 3.27 | +2.09 | +177.12% | 0.19 | 326 | 1,069 | 1.05 | -0.92 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 17.50 | 3.60 | 3.90 | 3.75 | 3.75 | +2.34 | +165.96% | 0.21 | 255 | 2,640 | 1.14 | -0.93 | 0.06 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 18.00 | 3.95 | 4.30 | 4.13 | 4.20 | +2.50 | +147.06% | 0.23 | 86 | 640 | 1.07 | -0.95 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 18.50 | 4.45 | 5.05 | 4.75 | 4.67 | +2.64 | +130.05% | 0.26 | 27 | 604 | 1.52 | -0.98 | 0.03 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 19.00 | 4.70 | 5.35 | 5.03 | 5.17 | +2.77 | +115.42% | 0.26 | 89 | 1,265 | 1.31 | -0.98 | 0.03 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 19.50 | 4.90 | 5.90 | 5.40 | 2.70 | 0.00 | 0.00% | 0.28 | 0 | 274 | 1.46 | -1.00 | 0.01 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 20.00 | 6.00 | 6.35 | 6.18 | 6.10 | +2.88 | +89.45% | 0.31 | 129 | 2,027 | 1.45 | -1.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 20.50 | 6.30 | 6.90 | 6.60 | 3.65 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.60 | -1.00 | 0.01 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 21.00 | 6.75 | 7.50 | 7.13 | 7.05 | +4.30 | +156.37% | 0.34 | 2 | 28 | 1.83 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 21.50 | 7.50 | 7.95 | 7.73 | 7.69 | +3.51 | +83.98% | 0.36 | 4 | 32 | 1.82 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 22.00 | 7.65 | 8.45 | 8.05 | 8.24 | +3.42 | +70.96% | 0.37 | 35 | 36 | 1.88 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 22.50 | 8.20 | 8.90 | 8.55 | 8.63 | +3.38 | +64.39% | 0.38 | 11 | 187 | 1.86 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 23.00 | 8.50 | 9.45 | 8.98 | 9.00 | +4.65 | +106.90% | 0.39 | 1 | 5 | 2.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 23.50 | 8.85 | 10.75 | 9.80 | 5.80 | 0.00 | 0.00% | 0.42 | 0 | 2 | 3.09 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 24.00 | 9.35 | 11.00 | 10.18 | 5.55 | 0.00 | 0.00% | 0.42 | 0 | 5 | 2.87 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 24.50 | 9.85 | 11.65 | 10.75 | 7.65 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:08 PM EST |
| 25.00 | 10.95 | 11.50 | 11.23 | 11.10 | +3.61 | +48.20% | 0.45 | 5 | 21 | 2.31 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 26.00 | 11.25 | 12.95 | 12.10 | % | 0.47 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 27.00 | 12.15 | 14.15 | 13.15 | 9.50 | 0.00 | 0.00% | 0.49 | 0 | 2 | 3.39 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 27.50 | 12.00 | 15.65 | 13.83 | 8.65 | 0.00 | 0.00% | 0.50 | 0 | 13 | 4.49 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 28.00 | 13.60 | 14.40 | 14.00 | 13.92 | % | 0.50 | 1 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 30.00 | 15.50 | 16.95 | 16.23 | 12.50 | 0.00 | 0.00% | 0.54 | 0 | 3 | 3.44 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 32.50 | 17.65 | 19.80 | 18.73 | 13.79 | 0.00 | 0.00% | 0.58 | 0 | 1 | 4.08 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |