Options Chain for THE TRADE DESK INC COM CL A (TTD) - $13.57 as of 8/31/2026 12:40:44 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 | 10.65 | 11.00 | 10.83 | 10.85 | +0.05 | +0.47% | 3.61 | 7 | 10 | 8.62 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 4.00 | 9.60 | 9.95 | 9.78 | 9.82 | +0.12 | +1.24% | 2.44 | 63 | 2 | 7.64 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 5.00 | 8.65 | 8.90 | 8.78 | 8.80 | +0.30 | +3.53% | 1.76 | 5 | 3 | 5.85 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 6.00 | 7.55 | 7.95 | 7.75 | 7.65 | -0.05 | -0.65% | 1.29 | 4 | 2 | 5.32 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 7.00 | 6.60 | 6.90 | 6.75 | 6.68 | +0.05 | +0.76% | 0.96 | 8 | 2 | 4.08 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 7.50 | 6.00 | 6.40 | 6.20 | 6.20 | % | 0.83 | 6 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:05 PM EST | |
| 8.00 | 5.60 | 6.05 | 5.83 | 5.82 | +0.36 | +6.60% | 0.73 | 6 | 1 | 4.23 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 8.50 | 5.15 | 5.40 | 5.28 | 5.30 | +0.45 | +9.28% | 0.62 | 4 | 2 | 3.06 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 9.00 | 4.60 | 4.90 | 4.75 | 4.75 | -0.02 | -0.42% | 0.53 | 7 | 3 | 2.75 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 9.50 | 4.10 | 4.50 | 4.30 | 4.18 | % | 0.45 | 2 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:05 PM EST | |
| 10.00 | 3.50 | 4.00 | 3.75 | 3.84 | +0.17 | +4.64% | 0.38 | 5 | 5 | 2.63 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 10.50 | 3.15 | 3.40 | 3.28 | 3.15 | +0.29 | +10.14% | 0.31 | 2 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 11.00 | 2.59 | 2.82 | 2.71 | 2.68 | -0.12 | -4.29% | 0.25 | 2 | 59 | 1.62 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 11.50 | 2.16 | 2.31 | 2.24 | 2.30 | +0.43 | +23.00% | 0.19 | 2 | 15 | 1.23 | 1.00 | 0.01 | 0.00 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 12.00 | 1.57 | 1.83 | 1.70 | 1.77 | -0.03 | -1.67% | 0.14 | 10 | 89 | 1.05 | 0.99 | 0.04 | 0.00 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 12.50 | 1.15 | 1.33 | 1.24 | 1.26 | +0.16 | +14.55% | 0.10 | 32 | 221 | 0.81 | 0.94 | 0.13 | -0.01 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 13.00 | 0.72 | 0.85 | 0.79 | 0.79 | +0.08 | +11.27% | 0.06 | 368 | 681 | 0.59 | 0.85 | 0.29 | -0.02 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 13.50 | 0.42 | 0.47 | 0.45 | 0.48 | +0.12 | +33.34% | 0.03 | 810 | 2,077 | 0.58 | 0.65 | 0.47 | -0.04 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 14.00 | 0.21 | 0.22 | 0.22 | 0.21 | +0.02 | +10.53% | 0.02 | 3,872 | 4,068 | 0.57 | 0.41 | 0.48 | -0.04 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 14.50 | 0.09 | 0.10 | 0.10 | 0.08 | -0.01 | -11.12% | 0.01 | 1,766 | 6,818 | 0.59 | 0.22 | 0.34 | -0.03 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 15.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 894 | 2,347 | 0.62 | 0.11 | 0.21 | -0.02 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 15.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 753 | 595 | 0.69 | 0.05 | 0.11 | -0.01 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 16.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 368 | 864 | 0.75 | 0.02 | 0.05 | -0.01 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 159 | 0.92 | 0.01 | 0.02 | 0.00 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 31 | 300 | 1.05 | 0.00 | 0.01 | 0.00 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.05 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/31/2026 12:59:05 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 466 | 1.15 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 12:59:05 PM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 460 | 1.38 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/31/2026 12:59:05 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.49 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 12:59:05 PM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.58 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/31/2026 12:59:05 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 414 | 1.53 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 20.50 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.77 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/31/2026 12:59:05 PM EST |
| 21.00 | 0.00 | 0.21 | 0.11 | 0.02 | +0.01 | +100.00% | 0.01 | 15 | 57 | 1.69 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.95 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/31/2026 12:59:05 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,346 | 3.10 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/31/2026 12:59:05 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 126 | 2.11 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/31/2026 12:59:05 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.19 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 12:59:05 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 115 | 2.34 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/31/2026 12:59:05 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 216 | 2.28 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 12:59:05 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.62 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/31/2026 12:59:05 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 118 | 2.75 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 12:59:05 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.86 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/31/2026 12:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/31/2026 12:59:05 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/31/2026 12:59:05 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/31/2026 12:59:05 PM EST |
| 6.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/31/2026 12:59:05 PM EST |
| 7.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/31/2026 12:59:05 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.76 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/31/2026 12:59:05 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/31/2026 12:59:05 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.25 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 12:59:05 PM EST |
| 9.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 5 | 4.43 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/31/2026 12:59:05 PM EST |
| 9.50 | 0.00 | 0.51 | 0.26 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 8 | 4.02 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 12:59:05 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 74 | 2.17 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/31/2026 12:59:05 PM EST |
| 10.50 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 94 | 2.09 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/31/2026 12:59:05 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,382 | 313 | 1.17 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.97 | 0.00 | 0.01 | 0.00 | 8/27/2026 | 8/31/2026 12:59:05 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 31 | 967 | 0.69 | -0.01 | 0.04 | 0.00 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 12.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 160 | 1,430 | 0.55 | -0.06 | 0.13 | -0.01 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 13.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.04 | -33.34% | 0.01 | 272 | 1,914 | 0.55 | -0.15 | 0.29 | -0.02 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 13.50 | 0.20 | 0.22 | 0.21 | 0.21 | -0.09 | -30.00% | 0.02 | 574 | 1,602 | 0.54 | -0.35 | 0.47 | -0.04 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 14.00 | 0.45 | 0.50 | 0.48 | 0.45 | -0.17 | -27.42% | 0.03 | 568 | 384 | 0.56 | -0.59 | 0.48 | -0.04 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 14.50 | 0.80 | 0.97 | 0.89 | 0.97 | -0.03 | -3.00% | 0.06 | 2 | 373 | 0.55 | -0.78 | 0.34 | -0.03 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 15.00 | 1.19 | 1.38 | 1.29 | 1.30 | -0.03 | -2.26% | 0.09 | 34 | 201 | 0.78 | -0.89 | 0.21 | -0.02 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 15.50 | 1.67 | 1.85 | 1.76 | 1.77 | -0.74 | -29.49% | 0.11 | 4 | 1,843 | 0.97 | -0.95 | 0.11 | -0.01 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 16.00 | 2.06 | 2.58 | 2.32 | 2.50 | 0.00 | 0.00% | 0.14 | 0 | 91 | 1.85 | -0.98 | 0.05 | -0.01 | 8/28/2026 | 8/31/2026 12:59:05 PM EST |
| 16.50 | 2.59 | 2.85 | 2.72 | 2.93 | 0.00 | 0.00% | 0.16 | 0 | 36 | 1.34 | -0.99 | 0.02 | 0.00 | 8/28/2026 | 8/31/2026 12:59:05 PM EST |
| 17.00 | 3.10 | 3.45 | 3.28 | 3.25 | -0.17 | -4.98% | 0.19 | 2 | 2 | 1.92 | -1.00 | 0.01 | 0.00 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 17.50 | 3.65 | 3.85 | 3.75 | 3.79 | -0.21 | -5.25% | 0.21 | 6 | 70 | 1.61 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 18.00 | 4.05 | 4.45 | 4.25 | 4.37 | +0.03 | +0.70% | 0.24 | 4 | 1 | 2.25 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 18.50 | 4.60 | 4.85 | 4.73 | 4.93 | -1.14 | -18.79% | 0.26 | 6 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 19.00 | 5.05 | 5.45 | 5.25 | 5.30 | -0.80 | -13.12% | 0.28 | 4 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 19.50 | 5.50 | 6.00 | 5.75 | 5.87 | -0.12 | -2.01% | 0.29 | 5 | 1 | 2.67 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 20.00 | 6.10 | 6.35 | 6.23 | 6.32 | -0.77 | -10.86% | 0.31 | 6 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 20.50 | 6.60 | 7.00 | 6.80 | 6.82 | -0.62 | -8.34% | 0.33 | 4 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 21.00 | 7.05 | 7.45 | 7.25 | 7.39 | +0.06 | +0.82% | 0.35 | 5 | 2 | 3.05 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 21.50 | 7.60 | 7.85 | 7.73 | 7.80 | -0.16 | -2.01% | 0.36 | 1 | 1 | 2.80 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 22.00 | 8.10 | 8.35 | 8.23 | 8.25 | -0.22 | -2.60% | 0.37 | 7 | 1 | 2.66 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 22.50 | 8.60 | 9.10 | 8.85 | 9.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/31/2026 12:59:05 PM EST |
| 23.00 | 9.10 | 9.35 | 9.23 | 9.15 | -0.39 | -4.09% | 0.40 | 5 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 24.00 | 10.10 | 10.55 | 10.33 | 10.25 | -0.53 | -4.92% | 0.43 | 6 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 25.00 | 11.10 | 11.40 | 11.25 | 11.26 | -0.34 | -2.94% | 0.45 | 22 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 26.00 | 12.10 | 12.35 | 12.23 | 12.27 | -0.65 | -5.04% | 0.47 | 5 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 27.00 | 13.10 | 13.45 | 13.28 | 13.27 | -0.23 | -1.71% | 0.49 | 39 | 1 | 3.80 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |
| 30.00 | 16.10 | 16.40 | 16.25 | 16.25 | -0.45 | -2.70% | 0.54 | 8 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:05 PM EST |