Options Chain for THE TRADE DESK INC COM CL A (TTD) - $18.94 as of 7/14/2026 9:17:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.35 | 9.30 | 8.33 | 9.15 | -0.85 | -8.50% | 0.83 | 16 | 5 | 5.69 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 12.50 | 6.20 | 6.75 | 6.48 | 6.45 | -0.90 | -12.25% | 0.52 | 553 | 1,743 | 3.85 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 13.00 | 4.80 | 7.05 | 5.93 | 5.85 | -1.08 | -15.59% | 0.46 | 31 | 4 | 5.75 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 13.50 | 3.85 | 7.50 | 5.68 | 5.75 | -0.50 | -8.00% | 0.42 | 19 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 14.00 | 3.55 | 6.45 | 5.00 | 5.15 | -0.55 | -9.65% | 0.36 | 23 | 3 | 5.85 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 15.00 | 3.00 | 4.40 | 3.70 | 3.91 | -1.39 | -26.23% | 0.25 | 20 | 150 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 15.50 | 2.88 | 4.30 | 3.59 | 3.50 | -1.30 | -27.09% | 0.23 | 19 | 74 | 0.00 | 1.00 | 0.01 | 0.00 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 16.00 | 2.47 | 3.80 | 3.14 | 3.22 | -1.08 | -25.12% | 0.20 | 23 | 73 | 0.00 | 0.99 | 0.02 | 0.00 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 16.50 | 1.59 | 3.05 | 2.32 | 2.30 | -1.24 | -35.03% | 0.14 | 19 | 39 | 2.84 | 0.99 | 0.03 | -0.01 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 17.00 | 1.10 | 2.53 | 1.82 | 1.81 | -1.32 | -42.18% | 0.11 | 13 | 400 | 2.04 | 0.96 | 0.08 | -0.03 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 17.50 | 1.07 | 1.96 | 1.52 | 1.77 | -1.07 | -37.68% | 0.09 | 35 | 1,390 | 1.63 | 0.91 | 0.15 | -0.06 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 18.00 | 1.00 | 1.53 | 1.27 | 1.36 | -1.07 | -44.04% | 0.07 | 34 | 718 | 0.68 | 0.84 | 0.23 | -0.07 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 18.50 | 0.60 | 0.83 | 0.72 | 0.84 | -0.72 | -46.16% | 0.04 | 24 | 2,489 | 0.47 | 0.72 | 0.32 | -0.08 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 19.00 | 0.41 | 0.49 | 0.45 | 0.45 | -0.61 | -57.55% | 0.02 | 96 | 2,544 | 0.55 | 0.56 | 0.36 | -0.08 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 19.50 | 0.22 | 0.27 | 0.25 | 0.26 | -0.41 | -61.20% | 0.01 | 888 | 1,890 | 0.57 | 0.39 | 0.32 | -0.08 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 20.00 | 0.14 | 0.15 | 0.15 | 0.15 | -0.35 | -70.00% | 0.01 | 1,748 | 10,651 | 0.64 | 0.26 | 0.24 | -0.06 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 20.50 | 0.06 | 0.11 | 0.09 | 0.08 | -0.24 | -75.00% | 0.00 | 292 | 2,255 | 0.69 | 0.17 | 0.17 | -0.05 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 21.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.14 | -77.78% | 0.00 | 879 | 3,452 | 0.75 | 0.11 | 0.11 | -0.04 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 21.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 158 | 1,017 | 0.75 | 0.06 | 0.07 | -0.03 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 22.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 703 | 3,147 | 0.79 | 0.04 | 0.05 | -0.02 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 22.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 547 | 17,309 | 0.90 | 0.02 | 0.03 | -0.01 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 23.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 25 | 1,202 | 1.09 | 0.01 | 0.01 | 0.00 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 14 | 961 | 1.08 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 952 | 1.45 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 161 | 30,631 | 1.34 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 1 | 3 | 2.12 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 27.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.15 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:07 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 8,126 | 1.72 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 28.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/14/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17,028 | 2.06 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:07 PM EST |
| 32.50 | 0.00 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 1,169 | 2.57 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,699 | 2.64 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:07 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,762 | 2.90 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/14/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,388 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:07 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/14/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 673 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/14/2026 4:00:07 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 528 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/14/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,091 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/14/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,011 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/14/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 7/14/2026 4:00:07 PM EST | |||
| 12.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 574 | 2.34 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 0.61 | 0.31 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.52 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:07 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.15 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/14/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.95 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4,562 | 1.20 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 20,447 | 1.05 | 0.00 | 0.01 | 0.00 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 1,448 | 1.02 | -0.01 | 0.02 | 0.00 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 16.50 | 0.00 | 0.24 | 0.12 | 0.02 | +0.01 | +100.00% | 0.01 | 1 | 806 | 1.63 | -0.01 | 0.03 | -0.01 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 17.00 | 0.02 | 0.06 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 27 | 5,019 | 0.83 | -0.04 | 0.08 | -0.03 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 17.50 | 0.05 | 0.08 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 49 | 6,420 | 0.76 | -0.09 | 0.15 | -0.06 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 18.00 | 0.11 | 0.16 | 0.14 | 0.13 | +0.07 | +116.67% | 0.01 | 254 | 3,729 | 0.76 | -0.16 | 0.23 | -0.07 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 18.50 | 0.25 | 0.28 | 0.27 | 0.28 | +0.13 | +86.67% | 0.01 | 913 | 1,605 | 0.76 | -0.28 | 0.32 | -0.08 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 19.00 | 0.47 | 0.50 | 0.49 | 0.50 | +0.27 | +117.40% | 0.03 | 514 | 1,259 | 0.79 | -0.44 | 0.36 | -0.08 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 19.50 | 0.68 | 0.88 | 0.78 | 0.73 | +0.31 | +73.81% | 0.04 | 417 | 1,569 | 0.82 | -0.61 | 0.32 | -0.08 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 20.00 | 1.14 | 1.35 | 1.25 | 1.09 | +0.45 | +70.32% | 0.06 | 105 | 7,821 | 1.04 | -0.74 | 0.24 | -0.06 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 20.50 | 1.16 | 1.89 | 1.53 | 1.47 | +0.52 | +54.74% | 0.07 | 7 | 417 | 1.30 | -0.83 | 0.17 | -0.05 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 21.00 | 1.21 | 2.92 | 2.07 | 2.00 | +0.72 | +56.25% | 0.10 | 27 | 62 | 2.38 | -0.89 | 0.11 | -0.04 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 21.50 | 1.63 | 3.25 | 2.44 | 2.28 | +0.62 | +37.35% | 0.11 | 2 | 41 | 2.32 | -0.94 | 0.07 | -0.03 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 22.00 | 2.00 | 4.60 | 3.30 | 2.68 | +0.67 | +33.34% | 0.15 | 1 | 6 | 3.85 | -0.96 | 0.05 | -0.02 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 22.50 | 3.40 | 3.85 | 3.63 | 3.55 | +0.92 | +34.99% | 0.16 | 165 | 3,727 | 1.93 | -0.98 | 0.03 | -0.01 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 23.00 | 3.00 | 4.90 | 3.95 | 3.20 | 0.00 | 0.00% | 0.17 | 0 | 4 | 3.13 | -0.99 | 0.01 | 0.00 | 7/10/2026 | 7/14/2026 4:00:07 PM EST |
| 23.50 | 3.10 | 6.10 | 4.60 | 4.12 | -0.23 | -5.29% | 0.20 | 1 | 3 | 4.43 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 24.00 | 3.90 | 6.15 | 5.03 | 3.72 | 0.00 | 0.00% | 0.21 | 0 | 4 | 3.89 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:07 PM EST |
| 25.00 | 4.90 | 7.10 | 6.00 | 5.84 | +0.89 | +17.98% | 0.24 | 26 | 1,481 | 4.12 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 26.00 | 5.90 | 8.65 | 7.28 | 6.75 | +0.94 | +16.18% | 0.28 | 3 | 3 | 5.33 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 27.00 | 6.75 | 9.15 | 7.95 | 7.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 4:00:07 PM EST |
| 27.50 | 6.55 | 9.85 | 8.20 | 8.17 | +0.92 | +12.69% | 0.30 | 2 | 74 | 5.50 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 28.00 | 7.55 | 9.15 | 8.35 | 8.62 | +0.59 | +7.35% | 0.30 | 2 | 1 | 2.59 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 30.00 | 10.70 | 11.25 | 10.98 | 10.75 | +0.70 | +6.97% | 0.37 | 3 | 174 | 3.40 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 32.50 | 12.30 | 14.85 | 13.58 | 13.28 | +1.01 | +8.24% | 0.42 | 2 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 35.00 | 15.25 | 17.40 | 16.33 | 14.58 | 0.00 | 0.00% | 0.47 | 0 | 0 | 6.98 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:07 PM EST |
| 37.50 | 17.00 | 20.30 | 18.65 | 18.25 | +0.99 | +5.74% | 0.50 | 5 | 0 | 8.12 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 40.00 | 19.80 | 22.90 | 21.35 | 20.80 | +0.58 | +2.87% | 0.53 | 1 | 1 | 8.70 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 42.50 | 22.30 | 24.85 | 23.58 | 23.25 | +0.40 | +1.76% | 0.55 | 1 | 1 | 8.91 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 45.00 | 24.50 | 27.35 | 25.93 | 24.75 | 0.00 | 0.00% | 0.58 | 0 | 0 | 8.98 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:07 PM EST |
| 47.50 | 26.45 | 30.40 | 28.43 | 28.25 | +0.65 | +2.36% | 0.60 | 1 | 0 | 9.75 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 50.00 | 28.95 | 32.80 | 30.88 | 30.75 | +0.50 | +1.66% | 0.62 | 1 | 1 | 9.87 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |
| 55.00 | 34.80 | 37.70 | 36.25 | 35.80 | -0.15 | -0.42% | 0.66 | 3 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:07 PM EST |