Options Chain for THE TRADE DESK INC COM CL A (TTD) - $18.89 as of 7/29/2026 4:01:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 10.65 | 13.80 | 12.23 | 9.60 | 0.00 | 0.00% | 1.63 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 2:59:01 PM EST |
| 10.00 | 8.20 | 10.75 | 9.48 | 8.30 | 0.00 | 0.00% | 0.95 | 0 | 63 | 2.28 | 0.99 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 2:59:01 PM EST |
| 12.50 | 6.75 | 7.30 | 7.03 | 7.05 | +0.50 | +7.64% | 0.56 | 70 | 260 | 0.91 | 0.95 | 0.02 | -0.01 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 15.00 | 4.55 | 5.15 | 4.85 | 5.15 | +0.70 | +15.73% | 0.32 | 29 | 540 | 0.75 | 0.85 | 0.04 | -0.01 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 17.50 | 2.99 | 3.20 | 3.10 | 3.11 | +0.20 | +6.88% | 0.18 | 60 | 1,010 | 0.76 | 0.69 | 0.06 | -0.02 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 20.00 | 1.78 | 1.90 | 1.84 | 1.87 | +0.15 | +8.73% | 0.09 | 428 | 4,854 | 0.76 | 0.51 | 0.08 | -0.02 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 22.50 | 1.06 | 1.11 | 1.09 | 1.07 | +0.07 | +7.00% | 0.05 | 305 | 6,128 | 0.76 | 0.34 | 0.07 | -0.02 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 25.00 | 0.60 | 0.65 | 0.63 | 0.62 | +0.05 | +8.78% | 0.03 | 8,853 | 9,163 | 0.77 | 0.22 | 0.06 | -0.02 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 27.50 | 0.26 | 0.47 | 0.37 | 0.37 | +0.03 | +8.83% | 0.01 | 778 | 4,844 | 0.77 | 0.15 | 0.04 | -0.01 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 30.00 | 0.16 | 0.24 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 859 | 17,566 | 0.80 | 0.09 | 0.03 | -0.01 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 32.50 | 0.10 | 0.21 | 0.16 | 0.21 | +0.09 | +75.00% | 0.00 | 19 | 2,562 | 0.87 | 0.06 | 0.02 | -0.01 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 35.00 | 0.10 | 0.14 | 0.12 | 0.10 | +0.01 | +11.12% | 0.00 | 53 | 9,370 | 0.88 | 0.04 | 0.01 | -0.01 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 37.50 | 0.01 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 3,282 | 0.83 | 0.03 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 40.00 | 0.03 | 0.16 | 0.10 | 0.06 | -0.01 | -14.29% | 0.00 | 26 | 3,435 | 1.03 | 0.01 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 42.50 | 0.01 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 10 | 2,536 | 0.94 | 0.01 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 45.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.05 | -83.34% | 0.00 | 25 | 1,123 | 1.10 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 47.50 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,491 | 1.21 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 2:59:01 PM EST |
| 50.00 | 0.03 | 0.10 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 13 | 2,228 | 1.14 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 52.50 | 0.00 | 1.08 | 0.54 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 311 | 2.06 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/29/2026 2:59:01 PM EST |
| 55.00 | 0.02 | 0.07 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 2,720 | 1.17 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 114 | 2.68 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/29/2026 2:59:01 PM EST |
| 60.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.08 | -72.73% | 0.00 | 10 | 11,915 | 1.21 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 62.50 | 0.00 | 0.59 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.98 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/29/2026 2:59:01 PM EST |
| 65.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 734 | 1.75 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/29/2026 2:59:01 PM EST |
| 67.50 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 600 | 2.27 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/29/2026 2:59:01 PM EST |
| 70.00 | 0.03 | 0.14 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,346 | 1.49 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 2:59:01 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 209 | 2.97 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/29/2026 2:59:01 PM EST |
| 75.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 814 | 1.65 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 2:59:01 PM EST |
| 77.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.66 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/29/2026 2:59:01 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 521 | 1.69 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 2:59:01 PM EST |
| 82.50 | 0.01 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.59 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 2:59:01 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 933 | 1.75 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/29/2026 2:59:01 PM EST |
| 87.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.77 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/29/2026 2:59:01 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,223 | 1.80 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/29/2026 2:59:01 PM EST |
| 92.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 554 | 1.82 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 2:59:01 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 433 | 1.85 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 2:59:01 PM EST |
| 97.50 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.87 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/29/2026 2:59:01 PM EST |
| 100.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,733 | 2.28 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 2:59:01 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 313 | 2.13 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/29/2026 2:59:01 PM EST |
| 110.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 461 | 3.46 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/29/2026 2:59:01 PM EST |
| 115.00 | 0.00 | 0.59 | 0.30 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 638 | 2.64 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/29/2026 2:59:01 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 183 | 2.06 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/29/2026 2:59:01 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.09 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/29/2026 2:59:01 PM EST |
| 130.00 | 0.00 | 0.57 | 0.29 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,221 | 2.74 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/29/2026 2:59:01 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 | 0.05 | 0.03 | 0.03 | % | 0.00 | 1 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 2:59:01 PM EST | |
| 10.00 | 0.02 | 0.10 | 0.06 | 0.03 | -0.02 | -40.00% | 0.01 | 4 | 159 | 0.93 | -0.01 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 12.50 | 0.06 | 0.17 | 0.12 | 0.15 | -0.02 | -11.77% | 0.01 | 13 | 1,537 | 0.75 | -0.05 | 0.02 | -0.01 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 15.00 | 0.42 | 0.63 | 0.53 | 0.50 | -0.07 | -12.29% | 0.04 | 69 | 8,867 | 0.78 | -0.15 | 0.04 | -0.01 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 17.50 | 1.20 | 1.30 | 1.25 | 1.25 | -0.14 | -10.08% | 0.07 | 177 | 5,553 | 0.75 | -0.31 | 0.06 | -0.02 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 20.00 | 2.43 | 2.58 | 2.51 | 2.56 | -0.25 | -8.90% | 0.13 | 76 | 7,248 | 0.74 | -0.49 | 0.08 | -0.02 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 22.50 | 4.15 | 4.35 | 4.25 | 4.25 | -0.26 | -5.77% | 0.19 | 41 | 2,920 | 0.75 | -0.66 | 0.07 | -0.02 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 25.00 | 6.10 | 6.45 | 6.28 | 6.60 | -0.20 | -2.95% | 0.25 | 1 | 6,971 | 0.76 | -0.78 | 0.06 | -0.02 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 27.50 | 7.95 | 9.70 | 8.83 | 8.87 | -0.83 | -8.56% | 0.32 | 1 | 6,724 | 1.34 | -0.85 | 0.04 | -0.01 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 30.00 | 9.70 | 12.05 | 10.88 | 11.15 | -1.92 | -14.69% | 0.36 | 1 | 2,113 | 1.44 | -0.91 | 0.03 | -0.01 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 32.50 | 12.10 | 13.80 | 12.95 | 13.16 | 0.00 | 0.00% | 0.40 | 0 | 1,454 | 1.23 | -0.94 | 0.02 | -0.01 | 7/15/2026 | 7/29/2026 2:59:01 PM EST |
| 35.00 | 14.60 | 17.65 | 16.13 | 16.49 | 0.00 | 0.00% | 0.46 | 0 | 367 | 1.94 | -0.96 | 0.01 | -0.01 | 7/17/2026 | 7/29/2026 2:59:01 PM EST |
| 37.50 | 17.05 | 20.15 | 18.60 | 19.04 | 0.00 | 0.00% | 0.50 | 0 | 20 | 2.05 | -0.97 | 0.01 | 0.00 | 7/17/2026 | 7/29/2026 2:59:01 PM EST |
| 40.00 | 19.55 | 22.60 | 21.08 | 23.45 | 0.00 | 0.00% | 0.53 | 0 | 113 | 2.13 | -0.99 | 0.01 | 0.00 | 7/23/2026 | 7/29/2026 2:59:01 PM EST |
| 42.50 | 21.90 | 25.15 | 23.53 | 21.29 | 0.00 | 0.00% | 0.55 | 0 | 10 | 2.25 | -0.99 | 0.00 | 0.00 | 5/28/2026 | 7/29/2026 2:59:01 PM EST |
| 45.00 | 24.55 | 27.65 | 26.10 | 27.50 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/29/2026 2:59:01 PM EST |
| 47.50 | 27.05 | 30.15 | 28.60 | 29.29 | 0.00 | 0.00% | 0.60 | 0 | 3 | 2.42 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 2:59:01 PM EST |
| 50.00 | 29.55 | 32.65 | 31.10 | 31.63 | 0.00 | 0.00% | 0.62 | 0 | 6 | 2.49 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 2:59:01 PM EST |
| 52.50 | 32.05 | 35.15 | 33.60 | 34.28 | 0.00 | 0.00% | 0.64 | 0 | 3 | 2.56 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 2:59:01 PM EST |
| 55.00 | 34.55 | 37.65 | 36.10 | 36.79 | 0.00 | 0.00% | 0.66 | 0 | 18 | 2.63 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 2:59:01 PM EST |
| 57.50 | 37.05 | 40.15 | 38.60 | 39.77 | 0.00 | 0.00% | 0.67 | 0 | 2 | 2.70 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/29/2026 2:59:01 PM EST |
| 60.00 | 39.55 | 42.60 | 41.08 | 41.18 | 0.00 | 0.00% | 0.68 | 0 | 6 | 2.74 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 2:59:01 PM EST |
| 62.50 | 42.05 | 45.10 | 43.58 | 43.18 | 0.00 | 0.00% | 0.70 | 0 | 3 | 2.79 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/29/2026 2:59:01 PM EST |
| 65.00 | 44.55 | 47.65 | 46.10 | 47.25 | 0.00 | 0.00% | 0.71 | 0 | 5 | 2.87 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/29/2026 2:59:01 PM EST |
| 67.50 | 47.05 | 50.15 | 48.60 | 50.09 | 0.00 | 0.00% | 0.72 | 0 | 2 | 2.92 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 2:59:01 PM EST |
| 70.00 | 49.55 | 52.65 | 51.10 | 51.76 | 0.00 | 0.00% | 0.73 | 0 | 5 | 2.97 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 2:59:01 PM EST |
| 72.50 | 52.05 | 55.15 | 53.60 | 57.43 | 0.00 | 0.00% | 0.74 | 0 | 8 | 3.02 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 2:59:01 PM EST |
| 75.00 | 54.55 | 57.65 | 56.10 | 56.78 | 0.00 | 0.00% | 0.75 | 0 | 6 | 3.06 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 2:59:01 PM EST |
| 77.50 | 57.05 | 60.15 | 58.60 | 60.07 | 0.00 | 0.00% | 0.76 | 0 | 12 | 3.11 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 2:59:01 PM EST |
| 80.00 | 59.55 | 62.65 | 61.10 | 64.93 | 0.00 | 0.00% | 0.76 | 0 | 8 | 3.15 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 2:59:01 PM EST |
| 82.50 | 62.05 | 65.15 | 63.60 | 67.43 | 0.00 | 0.00% | 0.77 | 0 | 9 | 3.19 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 2:59:01 PM EST |
| 85.00 | 64.55 | 67.65 | 66.10 | 69.93 | 0.00 | 0.00% | 0.78 | 0 | 6 | 3.23 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 2:59:01 PM EST |
| 87.50 | 67.05 | 70.15 | 68.60 | 69.24 | 0.00 | 0.00% | 0.78 | 0 | 4 | 3.27 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 2:59:01 PM EST |
| 90.00 | 69.55 | 72.65 | 71.10 | 74.93 | 0.00 | 0.00% | 0.79 | 0 | 3 | 3.31 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 2:59:01 PM EST |
| 92.50 | 72.05 | 75.15 | 73.60 | 73.68 | 0.00 | 0.00% | 0.80 | 0 | 2 | 3.34 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 2:59:01 PM EST |
| 95.00 | 74.55 | 77.65 | 76.10 | % | 0.80 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:59:01 PM EST | |||
| 97.50 | 77.05 | 80.15 | 78.60 | 82.45 | 0.00 | 0.00% | 0.81 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 2:59:01 PM EST |
| 100.00 | 79.55 | 82.65 | 81.10 | 84.93 | 0.00 | 0.00% | 0.81 | 0 | 3 | 3.45 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 2:59:01 PM EST |
| 105.00 | 84.55 | 87.65 | 86.10 | 87.99 | 0.00 | 0.00% | 0.82 | 0 | 1 | 3.51 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 2:59:01 PM EST |
| 110.00 | 89.55 | 92.65 | 91.10 | % | 0.83 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:59:01 PM EST | |||
| 115.00 | 94.55 | 97.65 | 96.10 | % | 0.84 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:59:01 PM EST | |||
| 120.00 | 99.55 | 102.65 | 101.10 | % | 0.84 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:59:01 PM EST | |||
| 125.00 | 104.55 | 107.65 | 106.10 | % | 0.85 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:59:01 PM EST | |||
| 130.00 | 109.55 | 112.65 | 111.10 | % | 0.85 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:59:01 PM EST |