Options Chain for THE TRADE DESK INC COM CL A (TTD) - $14.28 as of 9/18/2026 8:21:06 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 | 10.20 | 12.50 | 11.35 | 12.00 | 0.00 | 0.00% | 3.78 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:05 PM EST |
| 4.00 | 9.10 | 11.50 | 10.30 | 10.80 | 0.00 | 0.00% | 2.58 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:05 PM EST |
| 5.00 | 9.00 | 10.05 | 9.53 | 9.50 | 0.00 | 0.00% | 1.91 | 0 | 2 | 7.55 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 6.00 | 6.90 | 9.50 | 8.20 | 8.25 | 0.00 | 0.00% | 1.37 | 0 | 1 | 7.73 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 4:00:05 PM EST |
| 7.00 | 6.15 | 9.15 | 7.65 | 7.70 | 0.00 | 0.00% | 1.09 | 0 | 1 | 8.21 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:05 PM EST |
| 7.50 | 6.15 | 8.85 | 7.50 | 6.50 | 0.00 | 0.00% | 1.00 | 0 | 1 | 8.06 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:05 PM EST |
| 8.00 | 5.85 | 8.35 | 7.10 | 6.20 | 0.00 | 0.00% | 0.89 | 0 | 2 | 7.50 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 4:00:05 PM EST |
| 8.50 | 3.95 | 7.85 | 5.90 | 6.20 | 0.00 | 0.00% | 0.69 | 0 | 2 | 6.97 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:05 PM EST |
| 9.00 | 3.45 | 7.35 | 5.40 | 5.80 | 0.00 | 0.00% | 0.60 | 0 | 2 | 6.48 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:05 PM EST |
| 9.50 | 4.65 | 6.85 | 5.75 | 5.25 | 0.00 | 0.00% | 0.61 | 0 | 2 | 6.02 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:05 PM EST |
| 10.00 | 2.80 | 6.35 | 4.58 | 4.00 | 0.00 | 0.00% | 0.46 | 0 | 3 | 5.59 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 4:00:05 PM EST |
| 10.50 | 3.10 | 5.05 | 4.08 | 3.45 | 0.00 | 0.00% | 0.39 | 0 | 57 | 3.87 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 4:00:05 PM EST |
| 11.00 | 2.60 | 4.55 | 3.58 | 4.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.54 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:05 PM EST |
| 11.50 | 2.45 | 3.95 | 3.20 | 2.80 | 0.00 | 0.00% | 0.28 | 0 | 16 | 3.07 | 1.00 | 0.01 | 0.00 | 9/8/2026 | 9/17/2026 4:00:05 PM EST |
| 12.00 | 1.95 | 3.35 | 2.65 | 2.92 | 0.00 | 0.00% | 0.22 | 0 | 64 | 2.62 | 0.99 | 0.03 | -0.01 | 9/16/2026 | 9/17/2026 4:00:05 PM EST |
| 12.50 | 1.62 | 2.59 | 2.11 | 1.82 | 0.00 | 0.00% | 0.17 | 0 | 192 | 1.96 | 0.95 | 0.09 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 13.00 | 1.05 | 1.54 | 1.30 | 1.39 | 0.00 | 0.00% | 0.10 | 0 | 279 | 0.90 | 0.89 | 0.17 | -0.02 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 13.50 | 0.85 | 1.02 | 0.94 | 1.09 | 0.00 | 0.00% | 0.07 | 0 | 665 | 0.48 | 0.79 | 0.27 | -0.03 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 14.00 | 0.55 | 0.62 | 0.59 | 0.58 | 0.00 | 0.00% | 0.04 | 0 | 724 | 0.49 | 0.63 | 0.35 | -0.03 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 14.50 | 0.33 | 0.44 | 0.39 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 2,393 | 0.51 | 0.45 | 0.36 | -0.03 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 15.00 | 0.18 | 0.21 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1,568 | 0.53 | 0.29 | 0.30 | -0.03 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 15.50 | 0.10 | 0.14 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,394 | 0.57 | 0.17 | 0.22 | -0.02 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 16.00 | 0.05 | 0.06 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,529 | 0.57 | 0.10 | 0.14 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 16.50 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 405 | 0.58 | 0.06 | 0.09 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 17.00 | 0.01 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,113 | 0.86 | 0.02 | 0.04 | 0.00 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 743 | 0.80 | 0.01 | 0.03 | 0.00 | 9/16/2026 | 9/17/2026 4:00:05 PM EST |
| 18.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.85 | 0.01 | 0.01 | 0.00 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 18.50 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.54 | 0.27 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 128 | 2.17 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:05 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.94 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 702 | 1.18 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 4:00:05 PM EST |
| 20.50 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 226 | 1.87 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/17/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.44 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/17/2026 4:00:05 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 170 | 3.01 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/17/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 103 | 3.11 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/17/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 225 | 2.26 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 64 | 3.29 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/17/2026 4:00:05 PM EST |
| 23.50 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 129 | 3.04 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/17/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.28 | 0.14 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 144 | 2.58 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/17/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 143 | 2.18 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 146 | 4.08 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/17/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.88 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/17/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.83 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/17/2026 4:00:05 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 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/17/2026 4:00:05 PM EST |
| 4.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/17/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/17/2026 4:00:05 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 | 8/24/2026 | 9/17/2026 4:00:05 PM EST |
| 7.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 16 | 6.38 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/17/2026 4:00:05 PM EST |
| 7.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.14 | 0 | 38 | 8.16 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/17/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.89 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/17/2026 4:00:05 PM EST |
| 8.50 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.13 | 0 | 51 | 7.06 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/17/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.54 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/17/2026 4:00:05 PM EST |
| 9.50 | 0.00 | 1.11 | 0.56 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 116 | 4.25 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/17/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.11 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/17/2026 4:00:05 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.49 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/17/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.31 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:05 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.28 | 0.00 | 0.01 | 0.00 | 9/10/2026 | 9/17/2026 4:00:05 PM EST |
| 12.00 | 0.01 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,512 | 0.78 | -0.01 | 0.03 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 12.50 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 484 | 0.55 | -0.05 | 0.09 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 13.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,792 | 0.54 | -0.11 | 0.17 | -0.02 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 13.50 | 0.14 | 0.16 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 854 | 0.54 | -0.21 | 0.27 | -0.03 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 14.00 | 0.26 | 0.34 | 0.30 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 1,174 | 0.53 | -0.37 | 0.35 | -0.03 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 14.50 | 0.49 | 0.68 | 0.59 | 0.54 | 0.00 | 0.00% | 0.04 | 0 | 525 | 0.57 | -0.55 | 0.36 | -0.03 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 15.00 | 0.82 | 1.00 | 0.91 | 0.86 | 0.00 | 0.00% | 0.06 | 0 | 806 | 0.55 | -0.71 | 0.30 | -0.03 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 15.50 | 1.12 | 1.45 | 1.29 | 1.31 | 0.00 | 0.00% | 0.08 | 0 | 85 | 0.76 | -0.83 | 0.22 | -0.02 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 16.00 | 1.26 | 2.50 | 1.88 | 1.69 | 0.00 | 0.00% | 0.12 | 0 | 178 | 1.67 | -0.90 | 0.14 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 16.50 | 1.64 | 2.85 | 2.25 | 2.06 | 0.00 | 0.00% | 0.14 | 0 | 16 | 1.65 | -0.94 | 0.09 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 17.00 | 2.33 | 4.70 | 3.52 | 2.71 | 0.00 | 0.00% | 0.21 | 0 | 31 | 3.48 | -0.98 | 0.04 | 0.00 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 17.50 | 2.45 | 5.20 | 3.83 | 3.19 | 0.00 | 0.00% | 0.22 | 0 | 76 | 3.64 | -0.99 | 0.03 | 0.00 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 18.00 | 2.57 | 4.90 | 3.74 | 3.28 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.81 | -0.99 | 0.01 | 0.00 | 9/16/2026 | 9/17/2026 4:00:05 PM EST |
| 18.50 | 4.05 | 4.65 | 4.35 | 3.77 | 0.00 | 0.00% | 0.24 | 0 | 18 | 1.90 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:05 PM EST |
| 19.00 | 4.55 | 5.55 | 5.05 | 4.95 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.61 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 4:00:05 PM EST |
| 19.50 | 4.30 | 5.95 | 5.13 | 5.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.59 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 20.00 | 5.45 | 6.25 | 5.85 | 5.95 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 4:00:05 PM EST |
| 20.50 | 5.40 | 6.60 | 6.00 | % | 0.29 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:05 PM EST | |||
| 21.00 | 6.15 | 8.05 | 7.10 | 6.55 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 21.50 | 5.35 | 7.65 | 6.50 | 7.25 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.52 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 22.00 | 7.25 | 8.60 | 7.93 | 8.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 4:00:05 PM EST |
| 22.50 | 8.05 | 9.05 | 8.55 | 7.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:05 PM EST |
| 23.00 | 8.05 | 9.80 | 8.93 | 8.72 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 23.50 | 8.15 | 10.70 | 9.43 | 9.66 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 4:00:05 PM EST |
| 24.00 | 9.50 | 10.25 | 9.88 | 9.13 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:05 PM EST |
| 25.00 | 9.85 | 11.65 | 10.75 | 10.42 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 26.00 | 10.20 | 13.45 | 11.83 | % | 0.46 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:05 PM EST | |||
| 27.00 | 11.45 | 14.05 | 12.75 | % | 0.47 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:05 PM EST | |||
| 30.00 | 15.55 | 15.90 | 15.73 | 15.68 | 0.00 | 0.00% | 0.52 | 0 | 5 | 3.07 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |