Options Chain for THE TRADE DESK INC COM CL A (TTD) - $19.34 as of 8/4/2026 8:35:06 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 | 9.85 | 13.80 | 11.83 | 11.70 | +1.10 | +10.38% | 1.58 | 10 | 11 | 3.59 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:07 PM EST |
| 10.00 | 7.30 | 10.70 | 9.00 | 8.10 | 0.00 | 0.00% | 0.90 | 0 | 65 | 0.00 | 0.99 | 0.00 | -0.01 | 7/31/2026 | 8/4/2026 4:00:07 PM EST |
| 12.50 | 5.65 | 7.20 | 6.43 | 6.92 | +0.62 | +9.85% | 0.51 | 2 | 329 | 0.84 | 0.96 | 0.02 | -0.01 | 8/4/2026 | 8/4/2026 4:00:07 PM EST |
| 15.00 | 4.30 | 4.95 | 4.63 | 4.25 | +0.07 | +1.68% | 0.31 | 1 | 631 | 0.77 | 0.87 | 0.04 | -0.02 | 8/4/2026 | 8/4/2026 4:00:07 PM EST |
| 17.50 | 2.92 | 3.50 | 3.21 | 2.80 | +0.41 | +17.16% | 0.18 | 35 | 1,148 | 0.80 | 0.71 | 0.07 | -0.02 | 8/4/2026 | 8/4/2026 4:00:07 PM EST |
| 20.00 | 1.81 | 1.95 | 1.88 | 1.87 | +0.39 | +26.36% | 0.09 | 599 | 4,818 | 0.79 | 0.50 | 0.08 | -0.02 | 8/4/2026 | 8/4/2026 4:00:07 PM EST |
| 22.50 | 1.08 | 1.13 | 1.11 | 1.10 | +0.36 | +48.65% | 0.05 | 344 | 7,625 | 0.81 | 0.32 | 0.07 | -0.02 | 8/4/2026 | 8/4/2026 4:00:07 PM EST |
| 25.00 | 0.60 | 0.63 | 0.62 | 0.63 | +0.22 | +53.66% | 0.02 | 683 | 12,742 | 0.82 | 0.20 | 0.05 | -0.02 | 8/4/2026 | 8/4/2026 4:00:07 PM EST |
| 27.50 | 0.29 | 0.38 | 0.34 | 0.34 | +0.11 | +47.83% | 0.01 | 113 | 5,071 | 0.82 | 0.13 | 0.04 | -0.01 | 8/4/2026 | 8/4/2026 4:00:07 PM EST |
| 30.00 | 0.17 | 0.21 | 0.19 | 0.20 | +0.03 | +17.65% | 0.01 | 1,175 | 18,046 | 0.84 | 0.09 | 0.03 | -0.01 | 8/4/2026 | 8/4/2026 4:00:07 PM EST |
| 32.50 | 0.10 | 0.14 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 2 | 2,575 | 0.86 | 0.06 | 0.02 | -0.01 | 8/4/2026 | 8/4/2026 4:00:07 PM EST |
| 35.00 | 0.08 | 0.09 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 8 | 9,514 | 0.90 | 0.04 | 0.01 | -0.01 | 8/4/2026 | 8/4/2026 4:00:07 PM EST |
| 37.50 | 0.05 | 0.33 | 0.19 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3,283 | 1.09 | 0.02 | 0.01 | 0.00 | 7/29/2026 | 8/4/2026 4:00:07 PM EST |
| 40.00 | 0.02 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 273 | 3,530 | 0.97 | 0.02 | 0.01 | 0.00 | 8/4/2026 | 8/4/2026 4:00:07 PM EST |
| 42.50 | 0.00 | 0.09 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 20 | 2,587 | 1.11 | 0.01 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:07 PM EST |
| 45.00 | 0.03 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,119 | 1.08 | 0.01 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:07 PM EST |
| 47.50 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 1,489 | 1.06 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:07 PM EST |
| 50.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 17 | 2,241 | 1.13 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:07 PM EST |
| 52.50 | 0.00 | 0.32 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 311 | 1.66 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 4:00:07 PM EST |
| 55.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 2,716 | 1.20 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:07 PM EST |
| 57.50 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.50 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/4/2026 4:00:07 PM EST |
| 60.00 | 0.01 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11,905 | 1.28 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 4:00:07 PM EST |
| 62.50 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 247 | 2.05 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/4/2026 4:00:07 PM EST |
| 65.00 | 0.01 | 0.12 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 731 | 1.44 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 4:00:07 PM EST |
| 67.50 | 0.00 | 0.13 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 600 | 1.69 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/4/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,345 | 1.70 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 4:00:07 PM EST |
| 72.50 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.74 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/4/2026 4:00:07 PM EST |
| 75.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 814 | 1.56 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 4:00:07 PM EST |
| 77.50 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.81 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/4/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 491 | 1.82 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:07 PM EST |
| 82.50 | 0.01 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.71 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/4/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 931 | 1.86 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 4:00:07 PM EST |
| 87.50 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.91 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/4/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,223 | 2.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 4:00:07 PM EST |
| 92.50 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 554 | 2.25 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/4/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 433 | 2.35 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/4/2026 4:00:07 PM EST |
| 97.50 | 0.00 | 0.31 | 0.16 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 85 | 2.34 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/4/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.06 | +0.05 | +500.00% | 0.00 | 59 | 1,733 | 2.21 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 313 | 2.19 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/4/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 0.61 | 0.31 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 461 | 2.77 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/4/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 0.31 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 638 | 2.51 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 8/4/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 183 | 2.19 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 8/4/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 0.51 | 0.26 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.82 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/4/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,221 | 2.31 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/4/2026 4:00:07 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 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:07 PM EST |
| 10.00 | 0.02 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 161 | 1.01 | -0.01 | 0.00 | -0.01 | 8/3/2026 | 8/4/2026 4:00:07 PM EST |
| 12.50 | 0.10 | 0.21 | 0.16 | 0.14 | -0.01 | -6.67% | 0.01 | 2 | 1,710 | 0.88 | -0.04 | 0.02 | -0.01 | 8/4/2026 | 8/4/2026 4:00:07 PM EST |
| 15.00 | 0.35 | 0.53 | 0.44 | 0.43 | -0.17 | -28.34% | 0.03 | 34 | 9,024 | 0.80 | -0.13 | 0.04 | -0.02 | 8/4/2026 | 8/4/2026 4:00:07 PM EST |
| 17.50 | 1.10 | 1.25 | 1.18 | 1.25 | -0.18 | -12.59% | 0.07 | 226 | 5,598 | 0.78 | -0.29 | 0.07 | -0.02 | 8/4/2026 | 8/4/2026 4:00:07 PM EST |
| 20.00 | 2.43 | 2.56 | 2.50 | 2.49 | -0.48 | -16.17% | 0.12 | 109 | 7,185 | 0.79 | -0.50 | 0.08 | -0.02 | 8/4/2026 | 8/4/2026 4:00:07 PM EST |
| 22.50 | 4.05 | 4.50 | 4.28 | 4.45 | -0.22 | -4.72% | 0.19 | 12 | 2,918 | 0.81 | -0.68 | 0.07 | -0.02 | 8/4/2026 | 8/4/2026 4:00:07 PM EST |
| 25.00 | 6.05 | 6.60 | 6.33 | 6.80 | 0.00 | 0.00% | 0.25 | 0 | 6,977 | 0.79 | -0.80 | 0.05 | -0.02 | 8/3/2026 | 8/4/2026 4:00:07 PM EST |
| 27.50 | 8.05 | 9.40 | 8.73 | 9.11 | 0.00 | 0.00% | 0.32 | 0 | 6,724 | 1.24 | -0.87 | 0.04 | -0.01 | 8/3/2026 | 8/4/2026 4:00:07 PM EST |
| 30.00 | 9.65 | 11.60 | 10.63 | 11.64 | 0.00 | 0.00% | 0.35 | 0 | 2,112 | 1.24 | -0.91 | 0.03 | -0.01 | 8/3/2026 | 8/4/2026 4:00:07 PM EST |
| 32.50 | 12.05 | 14.00 | 13.03 | 14.00 | 0.00 | 0.00% | 0.40 | 0 | 1,454 | 1.31 | -0.94 | 0.02 | -0.01 | 8/3/2026 | 8/4/2026 4:00:07 PM EST |
| 35.00 | 14.60 | 16.65 | 15.63 | 16.49 | 0.00 | 0.00% | 0.45 | 0 | 367 | 1.51 | -0.96 | 0.01 | -0.01 | 7/17/2026 | 8/4/2026 4:00:07 PM EST |
| 37.50 | 16.45 | 20.30 | 18.38 | 19.04 | 0.00 | 0.00% | 0.49 | 0 | 20 | 0.00 | -0.98 | 0.01 | 0.00 | 7/17/2026 | 8/4/2026 4:00:07 PM EST |
| 40.00 | 19.50 | 21.75 | 20.63 | 21.80 | 0.00 | 0.00% | 0.52 | 0 | 113 | 1.77 | -0.98 | 0.01 | 0.00 | 7/30/2026 | 8/4/2026 4:00:07 PM EST |
| 42.50 | 21.90 | 24.45 | 23.18 | 21.29 | 0.00 | 0.00% | 0.55 | 0 | 10 | 2.08 | -0.99 | 0.00 | 0.00 | 5/28/2026 | 8/4/2026 4:00:07 PM EST |
| 45.00 | 24.50 | 26.95 | 25.73 | 27.50 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.06 | -0.99 | 0.00 | 0.00 | 6/25/2026 | 8/4/2026 4:00:07 PM EST |
| 47.50 | 26.90 | 29.45 | 28.18 | 29.29 | 0.00 | 0.00% | 0.59 | 0 | 3 | 2.14 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/4/2026 4:00:07 PM EST |
| 50.00 | 29.40 | 31.95 | 30.68 | 31.63 | 0.00 | 0.00% | 0.61 | 0 | 6 | 2.22 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/4/2026 4:00:07 PM EST |
| 52.50 | 32.00 | 34.45 | 33.23 | 34.19 | 0.00 | 0.00% | 0.63 | 0 | 3 | 2.40 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 4:00:07 PM EST |
| 55.00 | 34.50 | 36.95 | 35.73 | 36.79 | 0.00 | 0.00% | 0.65 | 0 | 18 | 2.36 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/4/2026 4:00:07 PM EST |
| 57.50 | 37.00 | 40.25 | 38.63 | 39.77 | 0.00 | 0.00% | 0.67 | 0 | 2 | 2.90 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/4/2026 4:00:07 PM EST |
| 60.00 | 39.50 | 41.95 | 40.73 | 41.18 | 0.00 | 0.00% | 0.68 | 0 | 6 | 2.48 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/4/2026 4:00:07 PM EST |
| 62.50 | 42.00 | 45.25 | 43.63 | 43.18 | 0.00 | 0.00% | 0.70 | 0 | 3 | 3.03 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/4/2026 4:00:07 PM EST |
| 65.00 | 44.30 | 47.15 | 45.73 | 47.25 | 0.00 | 0.00% | 0.70 | 0 | 5 | 2.60 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/4/2026 4:00:07 PM EST |
| 67.50 | 47.00 | 49.45 | 48.23 | 49.40 | 0.00 | 0.00% | 0.71 | 0 | 2 | 2.76 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 4:00:07 PM EST |
| 70.00 | 49.30 | 52.80 | 51.05 | 51.76 | 0.00 | 0.00% | 0.73 | 0 | 5 | 2.81 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/4/2026 4:00:07 PM EST |
| 72.50 | 52.00 | 55.30 | 53.65 | 54.18 | 0.00 | 0.00% | 0.74 | 0 | 8 | 3.26 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 4:00:07 PM EST |
| 75.00 | 54.50 | 57.80 | 56.15 | 56.83 | 0.00 | 0.00% | 0.75 | 0 | 6 | 3.22 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 4:00:07 PM EST |
| 77.50 | 56.80 | 60.30 | 58.55 | 59.22 | 0.00 | 0.00% | 0.76 | 0 | 12 | 3.36 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 4:00:07 PM EST |
| 80.00 | 59.30 | 62.80 | 61.05 | 61.88 | 0.00 | 0.00% | 0.76 | 0 | 8 | 2.99 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 4:00:07 PM EST |
| 82.50 | 62.00 | 64.65 | 63.33 | 64.28 | 0.00 | 0.00% | 0.77 | 0 | 9 | 3.03 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 4:00:07 PM EST |
| 85.00 | 64.30 | 67.80 | 66.05 | 69.93 | 0.00 | 0.00% | 0.78 | 0 | 6 | 3.46 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/4/2026 4:00:07 PM EST |
| 87.50 | 67.00 | 70.25 | 68.63 | 69.32 | 0.00 | 0.00% | 0.78 | 0 | 4 | 3.50 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 4:00:07 PM EST |
| 90.00 | 69.50 | 72.50 | 71.00 | 74.93 | 0.00 | 0.00% | 0.79 | 0 | 3 | 3.33 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/4/2026 4:00:07 PM EST |
| 92.50 | 71.80 | 75.25 | 73.53 | 74.26 | 0.00 | 0.00% | 0.79 | 0 | 2 | 3.58 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 4:00:07 PM EST |
| 95.00 | 74.50 | 77.75 | 76.13 | % | 0.80 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:07 PM EST | |||
| 97.50 | 77.00 | 80.25 | 78.63 | 79.17 | 0.00 | 0.00% | 0.81 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 4:00:07 PM EST |
| 100.00 | 79.50 | 82.75 | 81.13 | 81.63 | 0.00 | 0.00% | 0.81 | 0 | 3 | 3.68 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 4:00:07 PM EST |
| 105.00 | 84.50 | 87.75 | 86.13 | 86.65 | 0.00 | 0.00% | 0.82 | 0 | 1 | 3.75 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 4:00:07 PM EST |
| 110.00 | 89.40 | 92.75 | 91.08 | % | 0.83 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:07 PM EST | |||
| 115.00 | 94.10 | 97.75 | 95.93 | % | 0.83 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:07 PM EST | |||
| 120.00 | 99.35 | 102.75 | 101.05 | % | 0.84 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:07 PM EST | |||
| 125.00 | 104.50 | 107.75 | 106.13 | % | 0.85 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:07 PM EST | |||
| 130.00 | 109.50 | 112.75 | 111.13 | % | 0.85 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:07 PM EST |