Options Chain for THE TRADE DESK INC COM CL A (TTD) - $12.26 as of 10/19/2026 8:28:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.25 | 8.80 | 8.03 | 8.13 | -0.07 | -0.86% | 2.01 | 83 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 5.00 | 5.20 | 8.55 | 6.88 | 6.91 | -2.59 | -27.27% | 1.38 | 42 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 6.00 | 4.20 | 8.25 | 6.23 | 6.16 | -2.59 | -29.60% | 1.04 | 14 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 7.00 | 3.15 | 7.25 | 5.20 | 5.17 | -0.49 | -8.66% | 0.74 | 6 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 8.00 | 2.60 | 5.95 | 4.28 | 4.28 | % | 0.54 | 2 | 0 | 8.44 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:59 PM EST | |
| 8.50 | 2.46 | 5.45 | 3.96 | 3.76 | % | 0.47 | 10 | 0 | 7.73 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:59 PM EST | |
| 9.00 | 2.01 | 4.55 | 3.28 | 3.27 | -0.37 | -10.17% | 0.36 | 8 | 12 | 6.01 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 9.50 | 0.79 | 4.65 | 2.72 | 3.21 | 0.00 | 0.00% | 0.29 | 0 | 8 | 6.95 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 3:59:59 PM EST |
| 10.00 | 2.01 | 3.15 | 2.58 | 2.15 | -0.55 | -20.37% | 0.26 | 2 | 57 | 3.91 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 10.50 | 1.53 | 1.97 | 1.75 | 1.66 | -0.55 | -24.89% | 0.17 | 6 | 5 | 1.69 | 0.99 | 0.02 | 0.00 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 11.00 | 0.35 | 1.84 | 1.10 | 1.22 | -0.72 | -37.12% | 0.10 | 6 | 50 | 2.26 | 0.96 | 0.11 | -0.01 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 11.50 | 0.50 | 1.31 | 0.91 | 0.82 | -0.63 | -43.45% | 0.08 | 8 | 96 | 1.85 | 0.86 | 0.30 | -0.02 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 12.00 | 0.37 | 0.57 | 0.47 | 0.45 | -0.05 | -10.00% | 0.04 | 225 | 519 | 0.63 | 0.65 | 0.50 | -0.04 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 12.50 | 0.19 | 0.21 | 0.20 | 0.19 | -0.05 | -20.84% | 0.02 | 988 | 1,462 | 0.59 | 0.39 | 0.51 | -0.04 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 13.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.07 | -53.85% | 0.01 | 1,405 | 1,712 | 0.58 | 0.19 | 0.35 | -0.03 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 13.50 | 0.01 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 676 | 2,228 | 0.67 | 0.07 | 0.17 | -0.01 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 2,060 | 3,654 | 0.71 | 0.02 | 0.07 | -0.01 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 26 | 755 | 0.91 | 0.00 | 0.02 | 0.00 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 24 | 2,113 | 1.14 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.03 | -0.03 | -50.00% | 0.00 | 3 | 304 | 1.07 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 204 | 1.19 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 98 | 1.30 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.41 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.14 | 0.07 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 18 | 2.45 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.22 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 3:59:59 PM EST |
| 18.50 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 3.93 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.51 | 0.26 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 52 | 4.08 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 3:59:59 PM EST |
| 19.50 | 0.00 | 0.49 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 66 | 4.17 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.99 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.16 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.53 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 6 | 8.77 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.60 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/19/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.03 | 2 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 2.13 | 1.07 | 0.07 | +0.03 | +75.00% | 0.21 | 2 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.22 | 0.11 | 0.02 | -0.06 | -75.00% | 0.02 | 1 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 4 | 5.90 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.53 | 0.27 | 0.07 | +0.05 | +250.00% | 0.03 | 1 | 23 | 4.77 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 8.50 | 0.00 | 0.45 | 0.23 | 0.05 | -0.01 | -16.67% | 0.03 | 2 | 10 | 4.02 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 11 | 13 | 1.41 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 9.50 | 0.00 | 0.06 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 11 | 9 | 1.67 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.08 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 4 | 105 | 1.51 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 22 | 155 | 0.88 | -0.01 | 0.02 | 0.00 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 11.00 | 0.01 | 0.16 | 0.09 | 0.03 | -0.02 | -40.00% | 0.01 | 12 | 731 | 0.86 | -0.04 | 0.11 | -0.01 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 11.50 | 0.06 | 0.08 | 0.07 | 0.08 | -0.03 | -27.28% | 0.01 | 673 | 1,280 | 0.63 | -0.14 | 0.30 | -0.02 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 12.00 | 0.15 | 0.20 | 0.18 | 0.19 | -0.06 | -24.00% | 0.01 | 341 | 808 | 0.57 | -0.35 | 0.50 | -0.04 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 12.50 | 0.39 | 0.50 | 0.45 | 0.50 | -0.08 | -13.80% | 0.04 | 42 | 1,764 | 0.60 | -0.61 | 0.51 | -0.04 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 13.00 | 0.69 | 0.90 | 0.80 | 0.86 | +0.11 | +14.67% | 0.06 | 33 | 540 | 0.83 | -0.81 | 0.35 | -0.03 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 13.50 | 0.68 | 1.70 | 1.19 | 1.38 | -0.05 | -3.50% | 0.09 | 6 | 220 | 1.78 | -0.93 | 0.17 | -0.01 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 14.00 | 1.10 | 1.94 | 1.52 | 1.87 | +0.97 | +107.78% | 0.11 | 102 | 227 | 1.43 | -0.98 | 0.07 | -0.01 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 14.50 | 1.38 | 2.96 | 2.17 | 2.53 | +0.88 | +53.34% | 0.15 | 1 | 84 | 2.88 | -1.00 | 0.02 | 0.00 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 15.00 | 1.71 | 3.85 | 2.78 | 2.87 | +0.12 | +4.37% | 0.19 | 2 | 18 | 3.94 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 15.50 | 1.26 | 4.95 | 3.11 | 3.45 | -0.06 | -1.71% | 0.20 | 1 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 16.00 | 1.76 | 5.85 | 3.81 | 4.00 | 0.00 | 0.00% | 0.24 | 0 | 2 | 6.41 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/19/2026 3:59:59 PM EST |
| 16.50 | 2.97 | 5.00 | 3.99 | 3.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 3:59:59 PM EST |
| 17.00 | 3.75 | 5.70 | 4.73 | 5.00 | +0.35 | +7.53% | 0.28 | 1 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 17.50 | 3.30 | 7.30 | 5.30 | 5.50 | +1.00 | +22.23% | 0.30 | 2 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 18.00 | 4.45 | 7.70 | 6.08 | 5.95 | +0.30 | +5.31% | 0.34 | 2 | 2 | 6.92 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 18.50 | 5.40 | 8.05 | 6.73 | 6.48 | +0.98 | +17.82% | 0.36 | 16 | 1 | 6.81 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 19.00 | 4.75 | 8.55 | 6.65 | 6.94 | +0.27 | +4.05% | 0.35 | 21 | 2 | 6.99 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 19.50 | 5.95 | 8.45 | 7.20 | 7.35 | +1.10 | +17.60% | 0.37 | 15 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 20.00 | 6.85 | 8.55 | 7.70 | 7.89 | -0.01 | -0.13% | 0.39 | 35 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 21.00 | 6.90 | 10.85 | 8.88 | 8.77 | -0.38 | -4.16% | 0.42 | 34 | 0 | 8.21 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 22.00 | 9.30 | 10.80 | 10.05 | 10.09 | +1.04 | +11.50% | 0.46 | 42 | 1 | 6.39 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 23.00 | 8.75 | 12.85 | 10.80 | 10.82 | -0.31 | -2.79% | 0.47 | 12 | 0 | 8.76 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 24.00 | 10.90 | 12.50 | 11.70 | 11.73 | +0.76 | +6.93% | 0.49 | 21 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 25.00 | 11.55 | 13.85 | 12.70 | 12.70 | % | 0.51 | 21 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |