Options Chain for THE TRADE DESK INC COM CL A (TTD) - $15.09 as of 9/4/2026 10:22:48 AM 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 | 11.15 | 13.35 | 12.25 | 11.57 | -0.58 | -4.78% | 4.08 | 3 | 13 | 7.81 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:58:56 PM EST |
| 4.00 | 10.15 | 10.65 | 10.40 | 10.55 | -0.61 | -5.47% | 2.60 | 2 | 8 | 6.40 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:58:56 PM EST |
| 5.00 | 9.15 | 11.30 | 10.23 | 10.25 | 0.00 | 0.00% | 2.05 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 1:58:56 PM EST |
| 6.00 | 8.15 | 8.70 | 8.43 | 9.15 | 0.00 | 0.00% | 1.41 | 0 | 2 | 4.76 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 1:58:56 PM EST |
| 7.00 | 7.20 | 7.65 | 7.43 | 7.45 | +0.55 | +7.98% | 1.06 | 2 | 3 | 3.80 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:58:56 PM EST |
| 7.50 | 6.70 | 7.15 | 6.93 | 7.02 | % | 0.92 | 5 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:58:56 PM EST | |
| 8.00 | 6.15 | 8.00 | 7.08 | 7.17 | 0.00 | 0.00% | 0.89 | 1 | 1 | 6.80 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:58:56 PM EST |
| 8.50 | 5.70 | 7.50 | 6.60 | 6.05 | 0.00 | 0.00% | 0.78 | 0 | 3 | 6.32 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 1:58:56 PM EST |
| 9.00 | 5.15 | 7.10 | 6.13 | 6.14 | +0.54 | +9.65% | 0.68 | 2 | 5 | 6.06 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:58:56 PM EST |
| 9.50 | 4.70 | 6.85 | 5.78 | 3.86 | 0.00 | 0.00% | 0.61 | 0 | 2 | 6.10 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 1:58:56 PM EST |
| 10.00 | 4.25 | 4.65 | 4.45 | 5.02 | 0.00 | 0.00% | 0.45 | 0 | 7 | 2.46 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 1:58:56 PM EST |
| 10.50 | 3.85 | 5.25 | 4.55 | 3.85 | 0.00 | 0.00% | 0.43 | 0 | 2 | 4.20 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 1:58:56 PM EST |
| 11.00 | 3.20 | 4.80 | 4.00 | 3.35 | 0.00 | 0.00% | 0.36 | 0 | 15 | 3.94 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 1:58:56 PM EST |
| 11.50 | 2.65 | 4.30 | 3.48 | 3.00 | -0.60 | -16.67% | 0.30 | 1 | 3 | 3.59 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:58:56 PM EST |
| 12.00 | 2.19 | 3.75 | 2.97 | 2.45 | 0.00 | 0.00% | 0.25 | 0 | 735 | 3.19 | 0.99 | 0.01 | 0.00 | 9/2/2026 | 9/4/2026 1:58:56 PM EST |
| 12.50 | 1.75 | 2.12 | 1.94 | 2.64 | 0.00 | 0.00% | 0.16 | 0 | 59 | 1.04 | 0.98 | 0.05 | -0.01 | 9/3/2026 | 9/4/2026 1:58:56 PM EST |
| 13.00 | 1.33 | 1.63 | 1.48 | 1.58 | -0.42 | -21.00% | 0.11 | 21 | 431 | 0.90 | 0.93 | 0.13 | -0.01 | 9/4/2026 | 9/4/2026 1:58:56 PM EST |
| 13.50 | 1.00 | 1.11 | 1.06 | 1.15 | -0.62 | -35.03% | 0.08 | 238 | 747 | 0.56 | 0.84 | 0.23 | -0.02 | 9/4/2026 | 9/4/2026 1:58:56 PM EST |
| 14.00 | 0.64 | 0.69 | 0.67 | 0.66 | -0.54 | -45.00% | 0.05 | 387 | 2,560 | 0.51 | 0.69 | 0.35 | -0.03 | 9/4/2026 | 9/4/2026 1:58:56 PM EST |
| 14.50 | 0.37 | 0.40 | 0.39 | 0.40 | -0.42 | -51.22% | 0.03 | 807 | 1,318 | 0.50 | 0.50 | 0.39 | -0.03 | 9/4/2026 | 9/4/2026 1:58:56 PM EST |
| 15.00 | 0.21 | 0.22 | 0.22 | 0.20 | -0.32 | -61.54% | 0.01 | 4,107 | 5,449 | 0.53 | 0.32 | 0.34 | -0.03 | 9/4/2026 | 9/4/2026 1:58:56 PM EST |
| 15.50 | 0.10 | 0.12 | 0.11 | 0.11 | -0.21 | -65.63% | 0.01 | 2,252 | 2,260 | 0.55 | 0.20 | 0.25 | -0.02 | 9/4/2026 | 9/4/2026 1:58:56 PM EST |
| 16.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.13 | -65.00% | 0.00 | 4,078 | 3,646 | 0.59 | 0.12 | 0.17 | -0.02 | 9/4/2026 | 9/4/2026 1:58:56 PM EST |
| 16.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 81 | 525 | 0.63 | 0.06 | 0.10 | -0.01 | 9/4/2026 | 9/4/2026 1:58:56 PM EST |
| 17.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 487 | 732 | 0.67 | 0.03 | 0.06 | -0.01 | 9/4/2026 | 9/4/2026 1:58:56 PM EST |
| 17.50 | 0.01 | 0.09 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 9 | 119 | 0.83 | 0.01 | 0.03 | 0.00 | 9/4/2026 | 9/4/2026 1:58:56 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 556 | 0.98 | 0.00 | 0.01 | 0.00 | 9/3/2026 | 9/4/2026 1:58:56 PM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.97 | 0.00 | 0.01 | 0.00 | 9/3/2026 | 9/4/2026 1:58:56 PM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.01 | 1 | 410 | 2.26 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:58:56 PM EST |
| 19.50 | 0.00 | 0.06 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.29 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 1:58:56 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.21 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 1:58:56 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 115 | 2.92 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 1:58:56 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 30 | 1.16 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:58:56 PM EST |
| 21.50 | 0.00 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 64 | 2.16 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 1:58:56 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.63 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 1:58:56 PM EST |
| 22.50 | 0.00 | 0.54 | 0.27 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 90 | 2.97 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 1:58:56 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.62 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 1:58:56 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.83 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 1:58:56 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.75 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 1:58:56 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 43 | 3.69 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 1:58:56 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.61 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 1:58:56 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 34 | 3.93 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 1:58:56 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 61 | 4.08 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 1:58:56 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 67 | 2.06 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:58:56 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 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 1:58:56 PM EST |
| 4.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 1:58:56 PM EST |
| 5.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 1:58:56 PM EST |
| 6.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.18 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 1:58:56 PM EST |
| 7.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.15 | 0 | 8 | 9.38 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 1:58:56 PM EST |
| 7.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.14 | 0 | 13 | 8.71 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 1:58:56 PM EST |
| 8.00 | 0.00 | 2.13 | 1.07 | 0.40 | +0.38 | +1,900.00% | 0.13 | 1 | 17 | 8.11 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:58:56 PM EST |
| 8.50 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 188 | 2.07 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 1:58:56 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.67 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 1:58:56 PM EST |
| 9.50 | 0.00 | 0.54 | 0.27 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 198 | 3.36 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 1:58:56 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 73 | 1.51 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:58:56 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.07 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 1:58:56 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 165 | 0.93 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:58:56 PM EST |
| 11.50 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 133 | 1.77 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 1:58:56 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,218 | 0.67 | -0.01 | 0.01 | 0.00 | 9/3/2026 | 9/4/2026 1:58:56 PM EST |
| 12.50 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2,081 | 2,172 | 0.58 | -0.02 | 0.05 | -0.01 | 9/4/2026 | 9/4/2026 1:58:56 PM EST |
| 13.00 | 0.03 | 0.04 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 246 | 858 | 0.54 | -0.07 | 0.13 | -0.01 | 9/4/2026 | 9/4/2026 1:58:56 PM EST |
| 13.50 | 0.08 | 0.10 | 0.09 | 0.09 | +0.03 | +50.00% | 0.01 | 445 | 999 | 0.52 | -0.16 | 0.23 | -0.02 | 9/4/2026 | 9/4/2026 1:58:56 PM EST |
| 14.00 | 0.20 | 0.21 | 0.21 | 0.21 | +0.08 | +61.54% | 0.01 | 672 | 2,579 | 0.51 | -0.31 | 0.35 | -0.03 | 9/4/2026 | 9/4/2026 1:58:56 PM EST |
| 14.50 | 0.41 | 0.44 | 0.43 | 0.44 | +0.22 | +100.00% | 0.03 | 555 | 506 | 0.49 | -0.50 | 0.39 | -0.03 | 9/4/2026 | 9/4/2026 1:58:56 PM EST |
| 15.00 | 0.71 | 0.79 | 0.75 | 0.75 | +0.34 | +82.93% | 0.05 | 100 | 1,192 | 0.52 | -0.68 | 0.34 | -0.03 | 9/4/2026 | 9/4/2026 1:58:56 PM EST |
| 15.50 | 1.10 | 1.21 | 1.16 | 1.14 | +0.35 | +44.31% | 0.07 | 54 | 53 | 0.65 | -0.80 | 0.25 | -0.02 | 9/4/2026 | 9/4/2026 1:58:56 PM EST |
| 16.00 | 1.49 | 1.68 | 1.59 | 1.72 | -0.54 | -23.90% | 0.10 | 1 | 111 | 0.75 | -0.88 | 0.17 | -0.02 | 9/4/2026 | 9/4/2026 1:58:56 PM EST |
| 16.50 | 1.90 | 2.22 | 2.06 | 1.93 | 0.00 | 0.00% | 0.12 | 0 | 55 | 0.97 | -0.94 | 0.10 | -0.01 | 9/3/2026 | 9/4/2026 1:58:56 PM EST |
| 17.00 | 2.42 | 2.87 | 2.65 | 3.17 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.38 | -0.97 | 0.06 | -0.01 | 9/1/2026 | 9/4/2026 1:58:56 PM EST |
| 17.50 | 2.88 | 3.40 | 3.14 | 3.55 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.57 | -0.99 | 0.03 | 0.00 | 9/2/2026 | 9/4/2026 1:58:56 PM EST |
| 18.00 | 3.25 | 3.90 | 3.58 | 3.65 | -0.20 | -5.20% | 0.20 | 2 | 25 | 1.70 | -1.00 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 1:58:56 PM EST |
| 18.50 | 3.85 | 4.30 | 4.08 | 3.90 | 0.00 | 0.00% | 0.22 | 0 | 42 | 1.64 | -1.00 | 0.01 | 0.00 | 9/3/2026 | 9/4/2026 1:58:56 PM EST |
| 19.00 | 4.30 | 4.80 | 4.55 | 5.46 | 0.00 | 0.00% | 0.24 | 0 | 40 | 1.75 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 1:58:56 PM EST |
| 19.50 | 4.85 | 5.10 | 4.98 | 4.91 | +0.01 | +0.21% | 0.26 | 24 | 19 | 1.48 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:58:56 PM EST |
| 20.00 | 5.25 | 5.65 | 5.45 | 5.48 | +0.03 | +0.55% | 0.27 | 2 | 2 | 1.57 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:58:56 PM EST |
| 20.50 | 5.75 | 6.35 | 6.05 | 6.87 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.17 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 1:58:56 PM EST |
| 21.00 | 6.25 | 6.85 | 6.55 | 6.40 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.27 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 1:58:56 PM EST |
| 21.50 | 6.80 | 8.25 | 7.53 | 6.87 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 1:58:56 PM EST |
| 22.00 | 7.25 | 8.85 | 8.05 | 7.37 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 1:58:56 PM EST |
| 22.50 | 7.75 | 8.40 | 8.08 | 9.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 1:58:56 PM EST |
| 23.00 | 8.25 | 8.90 | 8.58 | 8.35 | -1.07 | -11.36% | 0.37 | 2 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:58:56 PM EST |
| 23.50 | 8.85 | 9.10 | 8.98 | 8.99 | +0.54 | +6.40% | 0.38 | 2 | 4 | 2.13 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:58:56 PM EST |
| 24.00 | 9.25 | 9.90 | 9.58 | 9.35 | -1.06 | -10.19% | 0.40 | 2 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:58:56 PM EST |
| 24.50 | 8.95 | 11.50 | 10.23 | 10.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 1:58:56 PM EST |
| 25.00 | 10.25 | 11.00 | 10.63 | 10.56 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 1:58:56 PM EST |
| 26.00 | 11.25 | 12.50 | 11.88 | 11.42 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 1:58:56 PM EST |
| 27.00 | 12.25 | 13.10 | 12.68 | 12.36 | +0.22 | +1.82% | 0.47 | 2 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:58:56 PM EST |
| 30.00 | 15.35 | 15.90 | 15.63 | 15.53 | +0.36 | +2.38% | 0.52 | 9 | 1 | 3.96 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:58:56 PM EST |