Options Chain for THE TRADE DESK INC COM CL A (TTD) - $29.95 as of 3/6/2026 6:55:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 16.10 | 18.00 | 17.05 | % | 1.36 | 0 | 0 | 1.09 | 0.96 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 15.00 | 14.85 | 15.50 | 15.18 | 15.80 | 0.00 | 0.00% | 1.01 | 0 | 2 | 0.76 | 0.93 | 0.01 | -0.01 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 17.50 | 12.85 | 13.60 | 13.23 | 13.11 | +3.71 | +39.47% | 0.76 | 1 | 5 | 0.76 | 0.89 | 0.01 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 20.00 | 11.05 | 11.65 | 11.35 | 12.50 | 0.00 | 0.00% | 0.57 | 0 | 76 | 0.74 | 0.84 | 0.02 | -0.01 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 22.50 | 9.40 | 10.25 | 9.83 | 9.20 | -1.10 | -10.68% | 0.44 | 2 | 13 | 0.75 | 0.79 | 0.02 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 25.00 | 7.95 | 8.55 | 8.25 | 9.00 | 0.00 | 0.00% | 0.33 | 0 | 422 | 0.72 | 0.73 | 0.02 | -0.01 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 27.50 | 6.70 | 7.40 | 7.05 | 6.68 | -0.77 | -10.34% | 0.26 | 19 | 915 | 0.72 | 0.66 | 0.02 | -0.02 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 30.00 | 5.60 | 6.25 | 5.93 | 5.96 | -0.59 | -9.01% | 0.20 | 131 | 1,227 | 0.71 | 0.60 | 0.03 | -0.02 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 32.50 | 4.70 | 5.20 | 4.95 | 4.86 | -0.59 | -10.83% | 0.15 | 5 | 624 | 0.70 | 0.54 | 0.03 | -0.02 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 35.00 | 4.10 | 4.40 | 4.25 | 4.12 | -0.65 | -13.63% | 0.12 | 7,022 | 8,705 | 0.70 | 0.48 | 0.03 | -0.02 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 37.50 | 3.35 | 3.80 | 3.58 | 3.60 | -0.35 | -8.87% | 0.10 | 15 | 574 | 0.70 | 0.42 | 0.03 | -0.02 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 40.00 | 2.96 | 3.10 | 3.03 | 2.99 | -0.61 | -16.95% | 0.08 | 85 | 3,054 | 0.70 | 0.37 | 0.03 | -0.02 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 42.50 | 2.07 | 2.84 | 2.46 | 2.34 | -0.68 | -22.52% | 0.06 | 1 | 601 | 0.69 | 0.33 | 0.02 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 45.00 | 1.75 | 2.40 | 2.08 | 2.11 | -0.58 | -21.57% | 0.05 | 6 | 1,259 | 0.69 | 0.29 | 0.02 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 47.50 | 1.26 | 2.00 | 1.63 | 1.99 | 0.00 | 0.00% | 0.03 | 0 | 1,190 | 0.67 | 0.25 | 0.02 | -0.01 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 50.00 | 1.40 | 1.89 | 1.65 | 1.53 | -0.43 | -21.94% | 0.03 | 92 | 2,087 | 0.71 | 0.22 | 0.02 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 52.50 | 0.93 | 1.68 | 1.31 | 1.27 | -0.34 | -21.12% | 0.02 | 11 | 289 | 0.69 | 0.19 | 0.02 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 55.00 | 0.95 | 1.30 | 1.13 | 1.15 | -0.24 | -17.27% | 0.02 | 17 | 1,607 | 0.70 | 0.17 | 0.02 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 57.50 | 0.90 | 1.31 | 1.11 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 110 | 0.72 | 0.15 | 0.02 | -0.01 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 60.00 | 0.79 | 0.90 | 0.85 | 0.90 | -0.11 | -10.90% | 0.01 | 118 | 11,796 | 0.72 | 0.13 | 0.01 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 62.50 | 0.44 | 1.19 | 0.82 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 221 | 0.71 | 0.12 | 0.01 | -0.01 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 65.00 | 0.35 | 0.94 | 0.65 | 0.60 | -0.20 | -25.00% | 0.01 | 2 | 880 | 0.70 | 0.10 | 0.01 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 67.50 | 0.50 | 0.64 | 0.57 | 0.60 | -0.15 | -20.00% | 0.01 | 1 | 223 | 0.71 | 0.09 | 0.01 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 70.00 | 0.32 | 0.79 | 0.56 | 0.45 | -0.10 | -18.19% | 0.01 | 2 | 1,327 | 0.72 | 0.08 | 0.01 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 72.50 | 0.27 | 0.57 | 0.42 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.71 | 0.07 | 0.01 | -0.01 | 2/27/2026 | 3/6/2026 3:59:59 PM EST |
| 75.00 | 0.22 | 0.68 | 0.45 | 0.45 | -0.08 | -15.10% | 0.01 | 5 | 372 | 0.73 | 0.07 | 0.01 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 77.50 | 0.18 | 0.63 | 0.41 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.73 | 0.06 | 0.01 | 0.00 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 80.00 | 0.15 | 0.40 | 0.28 | 0.27 | +0.12 | +80.00% | 0.00 | 5 | 467 | 0.70 | 0.06 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 82.50 | 0.12 | 0.54 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.73 | 0.05 | 0.01 | 0.00 | 2/26/2026 | 3/6/2026 3:59:59 PM EST |
| 85.00 | 0.04 | 0.62 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 907 | 0.72 | 0.05 | 0.01 | 0.00 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 87.50 | 0.09 | 0.48 | 0.29 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.74 | 0.04 | 0.01 | 0.00 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 90.00 | 0.10 | 0.32 | 0.21 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,231 | 0.73 | 0.04 | 0.01 | 0.00 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 92.50 | 0.22 | 0.29 | 0.26 | 0.30 | -0.04 | -11.77% | 0.00 | 2 | 328 | 0.78 | 0.03 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 95.00 | 0.04 | 0.38 | 0.21 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 559 | 0.74 | 0.03 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:59 PM EST |
| 97.50 | 0.05 | 0.56 | 0.31 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.79 | 0.03 | 0.00 | 0.00 | 2/20/2026 | 3/6/2026 3:59:59 PM EST |
| 100.00 | 0.15 | 0.40 | 0.28 | 0.15 | -0.07 | -31.82% | 0.00 | 25 | 908 | 0.82 | 0.02 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 105.00 | 0.02 | 0.63 | 0.33 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.81 | 0.02 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.48 | 0.24 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 461 | 0.97 | 0.01 | 0.00 | 0.00 | 2/11/2026 | 3/6/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.47 | 0.24 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 636 | 0.99 | 0.01 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.88 | 0.01 | 0.00 | 0.00 | 2/18/2026 | 3/6/2026 3:59:59 PM EST |
| 125.00 | 0.01 | 0.14 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.76 | 0.01 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.42 | 0.21 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 5,211 | 1.03 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/6/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.03 | 0.72 | 0.38 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.75 | -0.04 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 3:59:59 PM EST |
| 15.00 | 0.53 | 0.89 | 0.71 | 0.64 | 0.00 | 0.00% | 0.05 | 0 | 1,451 | 0.80 | -0.07 | 0.01 | -0.01 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 17.50 | 0.85 | 1.20 | 1.03 | 1.08 | 0.00 | 0.00% | 0.06 | 0 | 106 | 0.74 | -0.11 | 0.01 | -0.01 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 20.00 | 1.72 | 1.98 | 1.85 | 1.76 | +0.03 | +1.74% | 0.09 | 31 | 8,825 | 0.77 | -0.16 | 0.02 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 22.50 | 2.33 | 2.67 | 2.50 | 2.54 | +0.04 | +1.60% | 0.11 | 138 | 538 | 0.72 | -0.21 | 0.02 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 25.00 | 3.30 | 3.85 | 3.58 | 3.68 | +0.19 | +5.45% | 0.14 | 72 | 5,253 | 0.72 | -0.27 | 0.02 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 27.50 | 4.65 | 4.85 | 4.75 | 4.75 | +0.05 | +1.07% | 0.17 | 175 | 3,244 | 0.71 | -0.34 | 0.02 | -0.02 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 30.00 | 5.90 | 6.40 | 6.15 | 6.20 | +0.15 | +2.48% | 0.21 | 257 | 1,858 | 0.71 | -0.40 | 0.03 | -0.02 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 32.50 | 7.30 | 7.95 | 7.63 | 7.70 | +0.18 | +2.40% | 0.23 | 180 | 1,275 | 0.70 | -0.46 | 0.03 | -0.02 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 35.00 | 9.20 | 9.60 | 9.40 | 9.40 | +0.28 | +3.07% | 0.27 | 105 | 1,049 | 0.70 | -0.52 | 0.03 | -0.02 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 37.50 | 11.00 | 11.50 | 11.25 | 9.41 | 0.00 | 0.00% | 0.30 | 0 | 1,666 | 0.71 | -0.58 | 0.03 | -0.02 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 40.00 | 12.85 | 13.45 | 13.15 | 12.88 | 0.00 | 0.00% | 0.33 | 0 | 1,512 | 0.70 | -0.63 | 0.03 | -0.02 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 42.50 | 14.50 | 15.50 | 15.00 | 19.17 | 0.00 | 0.00% | 0.35 | 0 | 1,578 | 0.67 | -0.67 | 0.02 | -0.01 | 2/26/2026 | 3/6/2026 3:59:59 PM EST |
| 45.00 | 16.85 | 17.60 | 17.23 | 16.95 | 0.00 | 0.00% | 0.38 | 0 | 3,970 | 0.69 | -0.71 | 0.02 | -0.01 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 47.50 | 18.80 | 19.75 | 19.28 | 24.20 | 0.00 | 0.00% | 0.41 | 0 | 848 | 0.67 | -0.75 | 0.02 | -0.01 | 3/2/2026 | 3/6/2026 3:59:59 PM EST |
| 50.00 | 21.30 | 22.00 | 21.65 | 20.60 | 0.00 | 0.00% | 0.43 | 0 | 1,328 | 0.69 | -0.78 | 0.02 | -0.01 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 52.50 | 23.70 | 24.30 | 24.00 | 28.60 | 0.00 | 0.00% | 0.46 | 0 | 213 | 0.71 | -0.81 | 0.02 | -0.01 | 3/2/2026 | 3/6/2026 3:59:59 PM EST |
| 55.00 | 25.60 | 26.60 | 26.10 | 31.40 | 0.00 | 0.00% | 0.47 | 0 | 727 | 0.77 | -0.83 | 0.02 | -0.01 | 2/27/2026 | 3/6/2026 3:59:59 PM EST |
| 57.50 | 28.30 | 29.00 | 28.65 | 30.98 | 0.00 | 0.00% | 0.50 | 0 | 7 | 0.69 | -0.85 | 0.02 | -0.01 | 2/12/2026 | 3/6/2026 3:59:59 PM EST |
| 60.00 | 30.75 | 31.35 | 31.05 | 36.40 | 0.00 | 0.00% | 0.52 | 0 | 69 | 0.69 | -0.87 | 0.01 | -0.01 | 2/26/2026 | 3/6/2026 3:59:59 PM EST |
| 62.50 | 33.10 | 33.80 | 33.45 | 41.48 | 0.00 | 0.00% | 0.54 | 0 | 25 | 0.81 | -0.88 | 0.01 | -0.01 | 2/26/2026 | 3/6/2026 3:59:59 PM EST |
| 65.00 | 35.25 | 36.20 | 35.73 | 33.66 | 0.00 | 0.00% | 0.55 | 0 | 6 | 0.81 | -0.90 | 0.01 | -0.01 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 67.50 | 37.70 | 39.55 | 38.63 | 40.60 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.01 | -0.91 | 0.01 | -0.01 | 2/4/2026 | 3/6/2026 3:59:59 PM EST |
| 70.00 | 40.45 | 41.95 | 41.20 | 39.30 | 0.00 | 0.00% | 0.59 | 0 | 5 | 1.02 | -0.92 | 0.01 | -0.01 | 2/2/2026 | 3/6/2026 3:59:59 PM EST |
| 72.50 | 42.65 | 44.40 | 43.53 | 33.20 | 0.00 | 0.00% | 0.60 | 0 | 8 | 1.04 | -0.93 | 0.01 | -0.01 | 1/6/2026 | 3/6/2026 3:59:59 PM EST |
| 75.00 | 45.05 | 47.10 | 46.08 | 49.85 | 0.00 | 0.00% | 0.61 | 0 | 6 | 1.10 | -0.93 | 0.01 | -0.01 | 3/4/2026 | 3/6/2026 3:59:59 PM EST |
| 77.50 | 47.55 | 49.60 | 48.58 | 50.53 | 0.00 | 0.00% | 0.63 | 0 | 12 | 1.13 | -0.94 | 0.01 | 0.00 | 2/4/2026 | 3/6/2026 3:59:59 PM EST |
| 80.00 | 50.15 | 51.90 | 51.03 | 52.66 | 0.00 | 0.00% | 0.64 | 0 | 8 | 1.12 | -0.94 | 0.01 | 0.00 | 2/5/2026 | 3/6/2026 3:59:59 PM EST |
| 82.50 | 52.55 | 54.60 | 53.58 | 46.30 | 0.00 | 0.00% | 0.65 | 0 | 9 | 1.17 | -0.95 | 0.01 | 0.00 | 1/23/2026 | 3/6/2026 3:59:59 PM EST |
| 85.00 | 55.10 | 57.10 | 56.10 | 56.85 | +1.75 | +3.18% | 0.66 | 1 | 6 | 1.20 | -0.95 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 87.50 | 57.55 | 59.60 | 58.58 | 57.85 | 0.00 | 0.00% | 0.67 | 0 | 4 | 1.22 | -0.96 | 0.01 | 0.00 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 90.00 | 60.05 | 62.10 | 61.08 | 60.36 | 0.00 | 0.00% | 0.68 | 0 | 3 | 1.24 | -0.96 | 0.01 | 0.00 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 92.50 | 62.55 | 64.60 | 63.58 | 62.83 | 0.00 | 0.00% | 0.69 | 0 | 2 | 1.26 | -0.97 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 95.00 | 65.05 | 67.10 | 66.08 | 58.07 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.28 | -0.97 | 0.00 | 0.00 | 12/12/2025 | 3/6/2026 3:59:59 PM EST |
| 97.50 | 67.55 | 69.60 | 68.58 | 50.92 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.30 | -0.97 | 0.00 | 0.00 | 11/5/2025 | 3/6/2026 3:59:59 PM EST |
| 100.00 | 70.05 | 72.10 | 71.08 | 70.40 | 0.00 | 0.00% | 0.71 | 0 | 3 | 1.32 | -0.98 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 105.00 | 75.05 | 77.10 | 76.08 | 75.44 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.36 | -0.98 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 110.00 | 80.05 | 82.10 | 81.08 | 68.17 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 11/14/2025 | 3/6/2026 3:59:59 PM EST |
| 115.00 | 85.05 | 87.10 | 86.08 | 69.75 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.42 | -0.99 | 0.00 | 0.00 | 9/22/2025 | 3/6/2026 3:59:59 PM EST |
| 120.00 | 90.05 | 92.10 | 91.08 | 73.55 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.45 | -0.99 | 0.00 | 0.00 | 11/6/2025 | 3/6/2026 3:59:59 PM EST |
| 125.00 | 95.05 | 97.10 | 96.08 | % | 0.77 | 0 | 0 | 1.49 | -0.99 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 130.00 | 100.05 | 102.10 | 101.08 | 79.59 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 3/6/2026 3:59:59 PM EST |