Options Chain for THE TRADE DESK INC COM CL A (TTD) - $13.79 as of 9/2/2026 7:20:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.25 | 11.65 | 10.95 | 11.40 | +0.60 | +5.56% | 3.65 | 39 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 4.00 | 9.25 | 11.80 | 10.53 | 10.60 | +0.80 | +8.17% | 2.63 | 100 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 5.00 | 8.30 | 9.70 | 9.00 | 9.22 | +0.41 | +4.66% | 1.80 | 199 | 22 | 9.55 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 6.00 | 7.30 | 10.45 | 8.88 | 8.40 | +0.69 | +8.95% | 1.48 | 16 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 7.00 | 7.20 | 8.80 | 8.00 | 7.40 | +0.69 | +10.29% | 1.14 | 5 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 7.50 | 4.95 | 8.95 | 6.95 | 6.83 | +0.55 | +8.76% | 0.93 | 2 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 8.00 | 4.70 | 7.75 | 6.23 | 6.38 | +0.66 | +11.54% | 0.78 | 8 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 8.50 | 4.00 | 7.95 | 5.98 | 5.90 | +0.55 | +10.28% | 0.70 | 11 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 9.00 | 4.25 | 6.80 | 5.53 | 5.50 | +0.63 | +12.94% | 0.61 | 12 | 7 | 9.96 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 9.50 | 4.60 | 6.95 | 5.78 | 4.89 | +0.63 | +14.79% | 0.61 | 4 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 10.00 | 3.55 | 6.45 | 5.00 | 4.38 | +0.55 | +14.36% | 0.50 | 8 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 10.50 | 1.95 | 5.95 | 3.95 | 3.94 | +0.59 | +17.62% | 0.38 | 6 | 2 | 9.97 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 11.00 | 2.31 | 3.70 | 3.01 | 3.50 | +0.65 | +22.81% | 0.27 | 3 | 55 | 3.14 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 11.50 | 2.61 | 4.90 | 3.76 | 3.20 | +0.89 | +38.53% | 0.33 | 9 | 15 | 8.36 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 12.00 | 0.45 | 3.80 | 2.13 | 2.51 | +0.73 | +41.02% | 0.18 | 11 | 74 | 5.97 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 12.50 | 1.82 | 2.90 | 2.36 | 2.03 | +0.87 | +75.00% | 0.19 | 15 | 210 | 4.26 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 13.00 | 1.44 | 1.61 | 1.53 | 1.50 | +0.72 | +92.31% | 0.12 | 61 | 963 | 1.22 | 0.98 | 0.06 | -0.01 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 13.50 | 0.99 | 1.16 | 1.08 | 1.10 | +0.59 | +115.69% | 0.08 | 332 | 1,990 | 1.14 | 0.92 | 0.19 | -0.03 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 14.00 | 0.57 | 0.67 | 0.62 | 0.57 | +0.36 | +171.43% | 0.04 | 6,068 | 6,465 | 0.64 | 0.78 | 0.40 | -0.05 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 14.50 | 0.28 | 0.32 | 0.30 | 0.31 | +0.23 | +287.50% | 0.02 | 5,158 | 8,141 | 0.66 | 0.53 | 0.53 | -0.07 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 15.00 | 0.12 | 0.13 | 0.13 | 0.12 | +0.09 | +300.00% | 0.01 | 4,832 | 4,612 | 0.69 | 0.29 | 0.44 | -0.07 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 15.50 | 0.04 | 0.06 | 0.05 | 0.06 | +0.05 | +500.00% | 0.00 | 1,148 | 1,185 | 0.74 | 0.13 | 0.26 | -0.04 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 16.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 443 | 1,154 | 0.79 | 0.05 | 0.12 | -0.02 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 43 | 165 | 1.22 | 0.01 | 0.04 | 0.00 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 17.00 | 0.00 | 0.46 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 36 | 330 | 2.91 | 0.00 | 0.01 | 0.00 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 205 | 1.21 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 466 | 1.81 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 4:00:08 PM EST |
| 18.50 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 460 | 3.09 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/2/2026 4:00:08 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 202 | 3.19 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 19.50 | 0.00 | 0.03 | 0.02 | 0.04 | -0.03 | -42.86% | 0.00 | 2 | 44 | 2.11 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 415 | 1.92 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 20.50 | 0.00 | 0.87 | 0.44 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 143 | 5.78 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/2/2026 4:00:08 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.76 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 4:00:08 PM EST |
| 21.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 47 | 3.62 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/2/2026 4:00:08 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,346 | 2.39 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/2/2026 4:00:08 PM EST |
| 22.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 126 | 3.04 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/2/2026 4:00:08 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 3.16 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 4:00:08 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 115 | 3.40 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/2/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 14 | 216 | 3.75 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 26.00 | 0.00 | 0.51 | 0.26 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/2/2026 4:00:08 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/2/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/2/2026 4:00:08 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 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/2/2026 4:00:08 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/2/2026 4:00:08 PM EST |
| 5.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/2/2026 4:00:08 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/2/2026 4:00:08 PM EST |
| 7.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 4:00:08 PM EST |
| 7.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/2/2026 4:00:08 PM EST |
| 8.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/2/2026 4:00:08 PM EST |
| 8.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/2/2026 4:00:08 PM EST |
| 9.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.12 | 4 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 9.50 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/2/2026 4:00:08 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 74 | 2.55 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 10.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 94 | 2.55 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/2/2026 4:00:08 PM EST |
| 11.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,778 | 2.88 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 4:00:08 PM EST |
| 11.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.94 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 4:00:08 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 967 | 1.73 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 56 | 1,443 | 1.18 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 13.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 407 | 2,090 | 0.97 | -0.02 | 0.06 | -0.01 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 13.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.15 | -78.95% | 0.00 | 817 | 2,372 | 0.73 | -0.08 | 0.19 | -0.03 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 14.00 | 0.06 | 0.15 | 0.11 | 0.06 | -0.41 | -87.24% | 0.01 | 1,071 | 770 | 0.70 | -0.22 | 0.40 | -0.05 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 14.50 | 0.24 | 0.34 | 0.29 | 0.25 | -0.80 | -76.19% | 0.02 | 2,001 | 380 | 0.72 | -0.47 | 0.53 | -0.07 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 15.00 | 0.47 | 0.69 | 0.58 | 0.57 | -0.66 | -53.66% | 0.04 | 99 | 156 | 0.96 | -0.71 | 0.44 | -0.07 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 15.50 | 0.41 | 1.21 | 0.81 | 1.12 | -0.86 | -43.44% | 0.05 | 46 | 1,836 | 1.38 | -0.87 | 0.26 | -0.04 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 16.00 | 0.91 | 2.76 | 1.84 | 1.55 | -0.65 | -29.55% | 0.12 | 2 | 92 | 4.33 | -0.95 | 0.12 | -0.02 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 16.50 | 0.72 | 3.50 | 2.11 | 2.93 | 0.00 | 0.00% | 0.13 | 0 | 36 | 5.25 | -0.99 | 0.04 | 0.00 | 8/28/2026 | 9/2/2026 4:00:08 PM EST |
| 17.00 | 1.21 | 2.79 | 2.00 | 3.21 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.51 | -1.00 | 0.01 | 0.00 | 9/1/2026 | 9/2/2026 4:00:08 PM EST |
| 17.50 | 1.77 | 4.05 | 2.91 | 3.02 | -0.77 | -20.32% | 0.17 | 2 | 68 | 4.83 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 18.00 | 2.21 | 4.75 | 3.48 | 3.65 | -0.90 | -19.78% | 0.19 | 1 | 1 | 5.61 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 18.50 | 3.75 | 5.20 | 4.48 | 4.93 | 0.00 | 0.00% | 0.24 | 0 | 1 | 5.76 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 4:00:08 PM EST |
| 19.00 | 3.85 | 4.70 | 4.28 | 4.56 | -0.79 | -14.77% | 0.23 | 8 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 19.50 | 3.05 | 6.25 | 4.65 | 5.20 | -0.55 | -9.57% | 0.24 | 3 | 2 | 6.41 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 20.00 | 4.30 | 6.75 | 5.53 | 5.56 | -0.97 | -14.86% | 0.28 | 58 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 20.50 | 5.85 | 8.05 | 6.95 | 6.12 | -0.84 | -12.07% | 0.34 | 5 | 1 | 8.83 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 21.00 | 5.60 | 6.85 | 6.23 | 6.55 | -0.65 | -9.03% | 0.30 | 49 | 1 | 4.48 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 21.50 | 5.05 | 7.05 | 6.05 | 7.12 | -0.65 | -8.37% | 0.28 | 3 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 22.00 | 6.20 | 7.65 | 6.93 | 7.55 | -0.65 | -7.93% | 0.32 | 11 | 1 | 3.97 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 22.50 | 6.65 | 8.35 | 7.50 | 8.17 | -0.55 | -6.31% | 0.33 | 14 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 23.00 | 7.55 | 9.75 | 8.65 | 8.80 | -0.63 | -6.69% | 0.38 | 31 | 0 | 7.90 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 24.00 | 8.25 | 10.95 | 9.60 | 9.63 | -0.64 | -6.24% | 0.40 | 43 | 0 | 8.77 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 25.00 | 10.35 | 12.55 | 11.45 | 10.55 | -0.66 | -5.89% | 0.46 | 77 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 26.00 | 11.30 | 13.55 | 12.43 | 11.55 | -0.77 | -6.25% | 0.48 | 25 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 27.00 | 11.40 | 13.60 | 12.50 | 12.62 | -0.60 | -4.54% | 0.46 | 25 | 1 | 8.78 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |
| 30.00 | 14.30 | 16.85 | 15.58 | 15.57 | -0.80 | -4.89% | 0.52 | 10 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:08 PM EST |