Options Chain for THE TRADE DESK INC COM CL A (TTD) - $17.29 as of 7/27/2026 12:39:57 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 | 4.95 | 7.95 | 6.45 | 6.00 | 0.00 | 0.00% | 0.54 | 0 | 1 | 4.38 | 0.98 | 0.01 | -0.01 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 13.00 | 4.15 | 6.30 | 5.23 | % | 0.40 | 0 | 0 | 3.12 | 0.95 | 0.03 | -0.02 | 7/27/2026 4:00:05 PM EST | |||
| 13.50 | 3.25 | 5.80 | 4.53 | % | 0.34 | 0 | 0 | 2.90 | 0.93 | 0.04 | -0.03 | 7/27/2026 4:00:05 PM EST | |||
| 14.00 | 3.15 | 5.35 | 4.25 | 4.00 | +0.75 | +23.08% | 0.30 | 1 | 1 | 2.74 | 0.90 | 0.05 | -0.04 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 14.50 | 2.80 | 4.90 | 3.85 | % | 0.27 | 0 | 0 | 2.58 | 0.87 | 0.06 | -0.04 | 7/27/2026 4:00:05 PM EST | |||
| 15.00 | 2.86 | 3.85 | 3.36 | 2.89 | 0.00 | 0.00% | 0.22 | 0 | 46 | 1.82 | 0.83 | 0.07 | -0.05 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 15.50 | 2.51 | 3.50 | 3.01 | % | 0.19 | 0 | 0 | 1.19 | 0.79 | 0.08 | -0.05 | 7/27/2026 4:00:05 PM EST | |||
| 16.00 | 2.37 | 2.66 | 2.52 | 2.73 | +0.67 | +32.53% | 0.16 | 6 | 5 | 1.12 | 0.75 | 0.09 | -0.06 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 16.50 | 1.91 | 2.73 | 2.32 | 2.16 | +0.30 | +16.13% | 0.14 | 8 | 8 | 1.24 | 0.70 | 0.10 | -0.06 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 17.00 | 1.59 | 2.06 | 1.83 | 2.05 | +0.45 | +28.13% | 0.11 | 18 | 136 | 1.06 | 0.65 | 0.10 | -0.07 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 17.50 | 1.52 | 1.80 | 1.66 | 1.75 | +0.42 | +31.58% | 0.09 | 49 | 85 | 1.16 | 0.59 | 0.11 | -0.07 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 18.00 | 1.29 | 1.55 | 1.42 | 1.36 | +0.17 | +14.29% | 0.08 | 160 | 363 | 1.16 | 0.54 | 0.11 | -0.07 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 18.50 | 1.06 | 1.36 | 1.21 | 1.20 | +0.29 | +31.87% | 0.07 | 77 | 241 | 1.16 | 0.48 | 0.11 | -0.07 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 19.00 | 0.62 | 1.15 | 0.89 | 1.05 | +0.26 | +32.92% | 0.05 | 153 | 315 | 1.05 | 0.43 | 0.11 | -0.07 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 19.50 | 0.75 | 0.87 | 0.81 | 0.90 | +0.23 | +34.33% | 0.04 | 655 | 716 | 1.12 | 0.37 | 0.11 | -0.06 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 20.00 | 0.62 | 0.67 | 0.65 | 0.66 | +0.13 | +24.53% | 0.03 | 364 | 977 | 1.10 | 0.32 | 0.10 | -0.06 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 20.50 | 0.50 | 0.59 | 0.55 | 0.51 | +0.05 | +10.87% | 0.03 | 163 | 355 | 1.12 | 0.28 | 0.10 | -0.05 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 21.00 | 0.40 | 0.58 | 0.49 | 0.46 | +0.07 | +17.95% | 0.02 | 442 | 1,389 | 1.16 | 0.24 | 0.09 | -0.05 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 21.50 | 0.32 | 0.50 | 0.41 | 0.39 | +0.14 | +56.00% | 0.02 | 125 | 136 | 1.16 | 0.20 | 0.08 | -0.04 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 22.00 | 0.24 | 0.32 | 0.28 | 0.30 | +0.06 | +25.00% | 0.01 | 671 | 675 | 1.10 | 0.17 | 0.07 | -0.04 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 22.50 | 0.16 | 0.31 | 0.24 | 0.29 | +0.08 | +38.10% | 0.01 | 36 | 349 | 1.11 | 0.14 | 0.06 | -0.03 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 23.00 | 0.17 | 0.20 | 0.19 | 0.23 | +0.08 | +53.34% | 0.01 | 1,125 | 361 | 1.11 | 0.11 | 0.06 | -0.03 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 23.50 | 0.02 | 0.25 | 0.14 | 0.19 | +0.06 | +46.16% | 0.01 | 38 | 73 | 1.02 | 0.09 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 24.00 | 0.01 | 0.20 | 0.11 | 0.14 | +0.02 | +16.67% | 0.00 | 104 | 192 | 1.00 | 0.07 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 24.50 | 0.00 | 0.15 | 0.08 | 0.12 | % | 0.00 | 7 | 0 | 1.24 | 0.06 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 4:00:05 PM EST | |
| 25.00 | 0.05 | 0.12 | 0.09 | 0.06 | -0.02 | -25.00% | 0.00 | 147 | 916 | 1.14 | 0.05 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 26.00 | 0.01 | 0.12 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 5 | 15 | 1.12 | 0.03 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.23 | 0.12 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 578 | 1.68 | 0.02 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.90 | 0.01 | 0.01 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.24 | 0.12 | 0.03 | -0.02 | -40.00% | 0.00 | 29 | 233 | 1.70 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:05 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 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.89 | -0.02 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.03 | -27.28% | 0.00 | 58 | 242 | 1.25 | -0.05 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 13.50 | 0.09 | 0.16 | 0.13 | 0.11 | -0.05 | -31.25% | 0.01 | 23 | 70 | 1.19 | -0.07 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 14.00 | 0.14 | 0.37 | 0.26 | 0.15 | -0.10 | -40.00% | 0.02 | 179 | 232 | 1.30 | -0.10 | 0.05 | -0.04 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 14.50 | 0.19 | 0.53 | 0.36 | 0.22 | -0.11 | -33.34% | 0.02 | 2 | 110 | 1.32 | -0.13 | 0.06 | -0.04 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 15.00 | 0.20 | 0.39 | 0.30 | 0.29 | -0.17 | -36.96% | 0.02 | 372 | 341 | 1.10 | -0.17 | 0.07 | -0.05 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 15.50 | 0.38 | 0.65 | 0.52 | 0.41 | -0.19 | -31.67% | 0.03 | 175 | 93 | 1.23 | -0.21 | 0.08 | -0.05 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 16.00 | 0.53 | 0.75 | 0.64 | 0.53 | -0.21 | -28.38% | 0.04 | 18 | 470 | 1.20 | -0.25 | 0.09 | -0.06 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 16.50 | 0.71 | 0.95 | 0.83 | 0.67 | -0.29 | -30.21% | 0.05 | 137 | 556 | 1.21 | -0.30 | 0.10 | -0.06 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 17.00 | 0.92 | 1.00 | 0.96 | 0.93 | -0.32 | -25.60% | 0.06 | 302 | 887 | 1.15 | -0.35 | 0.10 | -0.07 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 17.50 | 1.13 | 1.22 | 1.18 | 1.10 | -0.33 | -23.08% | 0.07 | 30 | 227 | 1.14 | -0.41 | 0.11 | -0.07 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 18.00 | 1.39 | 1.67 | 1.53 | 1.33 | -0.69 | -34.16% | 0.09 | 225 | 562 | 1.22 | -0.46 | 0.11 | -0.07 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 18.50 | 1.68 | 1.97 | 1.83 | 1.51 | -0.53 | -25.98% | 0.10 | 40 | 118 | 1.22 | -0.52 | 0.11 | -0.07 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 19.00 | 1.70 | 2.90 | 2.30 | 1.88 | -0.48 | -20.34% | 0.12 | 8 | 146 | 1.35 | -0.57 | 0.11 | -0.07 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 19.50 | 2.05 | 2.62 | 2.34 | 2.24 | -0.84 | -27.28% | 0.12 | 2 | 70 | 1.10 | -0.63 | 0.11 | -0.06 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 20.00 | 2.66 | 2.97 | 2.82 | 2.56 | -0.58 | -18.48% | 0.14 | 22 | 216 | 1.21 | -0.68 | 0.10 | -0.06 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 20.50 | 2.07 | 3.35 | 2.71 | 2.88 | -0.63 | -17.95% | 0.13 | 1 | 50 | 1.49 | -0.72 | 0.10 | -0.05 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 21.00 | 2.74 | 4.20 | 3.47 | 3.95 | 0.00 | 0.00% | 0.17 | 0 | 41 | 1.77 | -0.76 | 0.09 | -0.05 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 21.50 | 3.60 | 4.85 | 4.23 | 3.88 | -0.84 | -17.80% | 0.20 | 4 | 37 | 2.01 | -0.80 | 0.08 | -0.04 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 22.00 | 3.05 | 5.35 | 4.20 | 4.75 | +0.13 | +2.82% | 0.19 | 5 | 83 | 2.11 | -0.83 | 0.07 | -0.04 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 22.50 | 4.25 | 5.20 | 4.73 | 5.14 | -0.54 | -9.51% | 0.21 | 1 | 1,110 | 1.60 | -0.86 | 0.06 | -0.03 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 23.00 | 4.15 | 6.20 | 5.18 | 5.15 | 0.00 | 0.00% | 0.23 | 0 | 31 | 2.17 | -0.89 | 0.06 | -0.03 | 7/21/2026 | 7/27/2026 4:00:05 PM EST |
| 23.50 | 4.85 | 6.75 | 5.80 | 6.03 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.31 | -0.91 | 0.05 | -0.03 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 24.00 | 5.35 | 7.60 | 6.48 | 6.51 | 0.00 | 0.00% | 0.27 | 0 | 3 | 2.70 | -0.93 | 0.04 | -0.02 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 24.50 | 4.85 | 7.95 | 6.40 | 7.27 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.66 | -0.94 | 0.04 | -0.02 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 25.00 | 6.45 | 8.00 | 7.23 | 8.25 | 0.00 | 0.00% | 0.29 | 0 | 1,033 | 2.31 | -0.95 | 0.03 | -0.02 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 26.00 | 6.70 | 9.70 | 8.20 | 8.72 | 0.00 | 0.00% | 0.32 | 0 | 2 | 3.12 | -0.97 | 0.02 | -0.01 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 27.00 | 7.40 | 10.75 | 9.08 | 9.91 | 0.00 | 0.00% | 0.34 | 0 | 2 | 3.31 | -0.98 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 28.00 | 8.20 | 11.75 | 9.98 | 10.19 | -0.89 | -8.04% | 0.36 | 1 | 1 | 3.44 | -0.99 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 30.00 | 11.00 | 12.80 | 11.90 | 12.91 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.74 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |