Options Chain for THE TRADE DESK INC COM CL A (TTD) - $13.03 as of 8/27/2026 12:39:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.20 | 10.55 | 10.38 | 10.33 | +0.18 | +1.78% | 3.46 | 11 | 185 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 4.00 | 9.30 | 9.50 | 9.40 | 9.40 | +0.30 | +3.30% | 2.35 | 43 | 88 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 5.00 | 8.20 | 8.50 | 8.35 | 8.45 | +0.40 | +4.97% | 1.67 | 7 | 115 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 6.00 | 7.25 | 7.50 | 7.38 | 7.42 | +0.31 | +4.36% | 1.23 | 11 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 7.00 | 6.15 | 6.55 | 6.35 | 6.49 | +0.56 | +9.45% | 0.91 | 14 | 17 | 9.68 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 7.50 | 5.75 | 6.00 | 5.88 | 6.00 | +0.50 | +9.10% | 0.78 | 16 | 9 | 8.30 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 8.00 | 5.10 | 5.50 | 5.30 | 5.45 | +0.40 | +7.93% | 0.66 | 8 | 19 | 6.97 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 8.50 | 4.45 | 5.00 | 4.73 | 4.75 | +0.20 | +4.40% | 0.56 | 6 | 18 | 6.28 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 9.00 | 4.20 | 4.50 | 4.35 | 4.55 | +0.49 | +12.07% | 0.48 | 4 | 8 | 5.08 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 9.50 | 3.55 | 4.00 | 3.78 | 3.73 | +0.22 | +6.27% | 0.40 | 7 | 10 | 5.01 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 10.00 | 3.10 | 3.50 | 3.30 | 3.26 | +0.17 | +5.51% | 0.33 | 5 | 5 | 4.81 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 10.50 | 2.66 | 3.20 | 2.93 | 2.84 | -0.16 | -5.34% | 0.28 | 2 | 11 | 4.05 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 11.00 | 2.24 | 2.58 | 2.41 | 2.53 | +0.35 | +16.06% | 0.22 | 28 | 61 | 3.72 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 11.50 | 1.68 | 2.02 | 1.85 | 2.02 | +0.38 | +23.18% | 0.16 | 3 | 7 | 3.06 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 12.00 | 1.10 | 1.66 | 1.38 | 1.28 | +0.15 | +13.28% | 0.11 | 83 | 195 | 2.20 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 12.50 | 0.79 | 0.99 | 0.89 | 0.80 | +0.17 | +26.99% | 0.07 | 51 | 242 | 1.15 | 0.98 | 0.12 | 0.00 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 13.00 | 0.46 | 0.51 | 0.49 | 0.47 | +0.25 | +113.64% | 0.04 | 874 | 1,245 | 0.47 | 0.81 | 0.74 | -0.05 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 13.50 | 0.13 | 0.14 | 0.14 | 0.14 | +0.08 | +133.34% | 0.01 | 26,886 | 3,005 | 0.55 | 0.35 | 0.88 | -0.08 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 14.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 6,701 | 7,914 | 0.62 | 0.07 | 0.28 | -0.01 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 684 | 3,233 | 1.04 | 0.00 | 0.03 | 0.00 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 84 | 3,441 | 1.19 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 1,322 | 1.45 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 1,263 | 1.69 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 374 | 6.08 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 2:58:57 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 360 | 3.99 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/27/2026 2:58:57 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 614 | 2.80 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/27/2026 2:58:57 PM EST |
| 18.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 425 | 4.91 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 2:58:57 PM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 651 | 3.25 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 2:58:57 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 625 | 3.25 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 2:58:57 PM EST |
| 19.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 270 | 7.36 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 2:58:57 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,040 | 3.30 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 2:58:57 PM EST |
| 20.50 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 2:58:57 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 2:58:57 PM EST |
| 21.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/27/2026 2:58:57 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 2:58:57 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 2:58:57 PM EST |
| 23.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 133 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 2:58:57 PM EST |
| 23.50 | 0.00 | 1.45 | 0.73 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 931 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/27/2026 2:58:57 PM EST |
| 24.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 142 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/27/2026 2:58:57 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 2:58:57 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/27/2026 2:58:57 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/27/2026 2:58:57 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 2:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 2:58:57 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/27/2026 2:58:57 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/27/2026 2:58:57 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 2:58:57 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 2:58:57 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/27/2026 2:58:57 PM EST |
| 8.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.13 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/27/2026 2:58:57 PM EST |
| 8.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 2:58:57 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.72 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 2:58:57 PM EST |
| 9.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 2:58:57 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.55 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 2:58:57 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.16 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 2:58:57 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 95 | 6.38 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 2:58:57 PM EST |
| 11.50 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.16 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 2:58:57 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 153 | 1,753 | 1.07 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 262 | 2,265 | 0.82 | -0.02 | 0.12 | 0.00 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 13.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.15 | -83.34% | 0.00 | 1,044 | 4,558 | 0.59 | -0.19 | 0.74 | -0.05 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 13.50 | 0.17 | 0.20 | 0.19 | 0.22 | -0.29 | -56.87% | 0.01 | 742 | 1,609 | 0.63 | -0.65 | 0.88 | -0.08 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 14.00 | 0.51 | 0.85 | 0.68 | 0.68 | -0.22 | -24.45% | 0.05 | 182 | 459 | 1.42 | -0.93 | 0.28 | -0.01 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 14.50 | 0.91 | 1.26 | 1.09 | 1.24 | -0.16 | -11.43% | 0.08 | 60 | 289 | 1.52 | -1.00 | 0.03 | 0.00 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 15.00 | 1.41 | 1.83 | 1.62 | 1.83 | -0.13 | -6.64% | 0.11 | 486 | 303 | 2.21 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 15.50 | 1.91 | 2.34 | 2.13 | 2.11 | -0.39 | -15.60% | 0.14 | 136 | 117 | 2.65 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 16.00 | 2.34 | 2.61 | 2.48 | 2.42 | -0.32 | -11.68% | 0.15 | 368 | 239 | 2.49 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 16.50 | 2.80 | 3.35 | 3.08 | 3.35 | -0.05 | -1.48% | 0.19 | 140 | 86 | 3.40 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 17.00 | 3.25 | 3.90 | 3.58 | 3.68 | -0.19 | -4.91% | 0.21 | 1 | 28 | 4.03 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 17.50 | 3.75 | 4.40 | 4.08 | 4.45 | 0.00 | 0.00% | 0.23 | 0 | 20 | 4.35 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 2:58:57 PM EST |
| 18.00 | 4.10 | 4.80 | 4.45 | 4.75 | 0.00 | 0.00% | 0.25 | 0 | 11 | 3.37 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 2:58:57 PM EST |
| 18.50 | 4.65 | 6.20 | 5.43 | 4.97 | -0.53 | -9.64% | 0.29 | 1 | 0 | 8.69 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 19.00 | 5.30 | 5.80 | 5.55 | 5.57 | -0.07 | -1.25% | 0.29 | 2 | 1 | 4.40 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 19.50 | 5.60 | 6.30 | 5.95 | 6.06 | -0.44 | -6.77% | 0.31 | 2 | 2 | 4.64 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 20.00 | 6.50 | 6.60 | 6.55 | 6.55 | 0.00 | 0.00% | 0.33 | 0 | 4 | 4.27 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 2:58:57 PM EST |
| 20.50 | 6.85 | 7.25 | 7.05 | 7.34 | 0.00 | 0.00% | 0.34 | 0 | 1 | 4.47 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 2:58:57 PM EST |
| 21.00 | 7.40 | 7.80 | 7.60 | 7.52 | -0.48 | -6.00% | 0.36 | 7 | 2 | 5.31 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 21.50 | 7.95 | 8.25 | 8.10 | 8.08 | -0.37 | -4.38% | 0.38 | 7 | 1 | 5.51 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 22.00 | 8.35 | 8.75 | 8.55 | 8.51 | -0.37 | -4.17% | 0.39 | 6 | 10 | 5.04 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 22.50 | 8.65 | 9.40 | 9.03 | 8.83 | -0.24 | -2.65% | 0.40 | 4 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 23.00 | 9.50 | 9.75 | 9.63 | 9.67 | -0.32 | -3.21% | 0.42 | 7 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 23.50 | 10.00 | 10.25 | 10.13 | 10.10 | -0.35 | -3.35% | 0.43 | 7 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 24.00 | 10.45 | 10.75 | 10.60 | 10.60 | -0.38 | -3.47% | 0.44 | 22 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 25.00 | 11.35 | 11.75 | 11.55 | 11.96 | 0.00 | 0.00% | 0.46 | 0 | 1 | 6.05 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 2:58:57 PM EST |
| 26.00 | 12.20 | 12.80 | 12.50 | 12.57 | -0.18 | -1.42% | 0.48 | 3 | 2 | 7.11 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 27.00 | 13.15 | 13.75 | 13.45 | 13.50 | -0.50 | -3.58% | 0.50 | 6 | 1 | 6.65 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |
| 30.00 | 16.50 | 16.75 | 16.63 | 16.55 | -0.18 | -1.08% | 0.55 | 8 | 0 | 8.87 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:58:57 PM EST |