Options Chain for THE TRADE DESK INC COM CL A (TTD) - $21.23 as of 5/29/2026 5:07:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.50 | 9.30 | 8.90 | 8.68 | -0.67 | -7.17% | 0.68 | 4 | 2 | 3.19 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 14.00 | 6.60 | 8.20 | 7.40 | 7.95 | -0.55 | -6.48% | 0.53 | 2 | 2 | 2.62 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 15.00 | 6.50 | 7.30 | 6.90 | 6.84 | -0.26 | -3.67% | 0.46 | 2 | 2 | 2.49 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 15.50 | 6.05 | 6.80 | 6.43 | 5.90 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:55 PM EST |
| 16.00 | 5.55 | 6.30 | 5.93 | 6.03 | +0.78 | +14.86% | 0.37 | 2 | 3 | 2.16 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 16.50 | 4.95 | 5.80 | 5.38 | 5.87 | 0.00 | 0.00% | 0.33 | 0 | 39 | 2.01 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:55 PM EST |
| 17.00 | 4.55 | 5.30 | 4.93 | 4.50 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.85 | 1.00 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 2:58:55 PM EST |
| 17.50 | 4.05 | 4.80 | 4.43 | 4.42 | +0.50 | +12.76% | 0.25 | 11 | 120 | 1.70 | 1.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 18.00 | 3.55 | 4.25 | 3.90 | 3.35 | 0.00 | 0.00% | 0.22 | 0 | 92 | 1.48 | 0.98 | 0.02 | -0.01 | 5/15/2026 | 5/29/2026 2:58:55 PM EST |
| 18.50 | 3.10 | 3.50 | 3.30 | 3.22 | +0.29 | +9.90% | 0.18 | 17 | 120 | 1.41 | 0.96 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 19.00 | 2.43 | 3.35 | 2.89 | 2.84 | +0.39 | +15.92% | 0.15 | 4 | 40 | 1.32 | 0.94 | 0.06 | -0.02 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 19.50 | 1.80 | 2.85 | 2.33 | 2.23 | +0.20 | +9.86% | 0.12 | 3 | 40 | 1.17 | 0.91 | 0.08 | -0.03 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 20.00 | 1.66 | 2.35 | 2.01 | 2.00 | +0.36 | +21.96% | 0.10 | 109 | 163 | 1.02 | 0.85 | 0.12 | -0.04 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 20.50 | 1.45 | 1.69 | 1.57 | 1.59 | +0.36 | +29.27% | 0.08 | 3 | 187 | 0.61 | 0.78 | 0.15 | -0.04 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 21.00 | 1.11 | 1.32 | 1.22 | 1.19 | +0.23 | +23.96% | 0.06 | 30 | 166 | 0.70 | 0.69 | 0.19 | -0.05 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 21.50 | 0.83 | 0.93 | 0.88 | 0.91 | +0.20 | +28.17% | 0.04 | 176 | 330 | 0.63 | 0.59 | 0.21 | -0.05 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 22.00 | 0.61 | 0.65 | 0.63 | 0.65 | +0.16 | +32.66% | 0.03 | 707 | 458 | 0.64 | 0.49 | 0.22 | -0.06 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 22.50 | 0.43 | 0.48 | 0.46 | 0.45 | +0.09 | +25.00% | 0.02 | 831 | 556 | 0.65 | 0.38 | 0.20 | -0.05 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 23.00 | 0.29 | 0.32 | 0.31 | 0.34 | +0.09 | +36.00% | 0.01 | 1,435 | 719 | 0.65 | 0.30 | 0.18 | -0.05 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 23.50 | 0.20 | 0.23 | 0.22 | 0.23 | +0.06 | +35.30% | 0.01 | 324 | 987 | 0.66 | 0.23 | 0.15 | -0.05 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 24.00 | 0.15 | 0.16 | 0.16 | 0.15 | +0.03 | +25.00% | 0.01 | 256 | 712 | 0.67 | 0.18 | 0.13 | -0.04 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 24.50 | 0.09 | 0.12 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 140 | 614 | 0.69 | 0.15 | 0.10 | -0.04 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 25.00 | 0.07 | 0.08 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 357 | 1,469 | 0.70 | 0.13 | 0.09 | -0.04 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 25.50 | 0.05 | 0.06 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 132 | 343 | 0.73 | 0.10 | 0.07 | -0.03 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 26.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 18 | 478 | 0.77 | 0.08 | 0.06 | -0.03 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 26.50 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 128 | 64 | 0.78 | 0.07 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 27.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 331 | 1.05 | 0.03 | 0.03 | -0.01 | 5/28/2026 | 5/29/2026 2:58:55 PM EST |
| 27.50 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 280 | 1.10 | 0.01 | 0.02 | -0.01 | 5/26/2026 | 5/29/2026 2:58:55 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 113 | 1.14 | 0.01 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 28.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 150 | 65 | 1.20 | 0.01 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 29.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 76 | 1.06 | 0.01 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.02 | +66.67% | 0.00 | 117 | 313 | 1.12 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 31.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.17 | -94.45% | 0.00 | 1 | 10 | 1.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 32.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 426 | 1.49 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.74 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 2:58:55 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 2:58:55 PM EST |
| 15.00 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.44 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:58:55 PM EST |
| 15.50 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.07 | 0 | 7 | 4.60 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 2:58:55 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.36 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 2:58:55 PM EST |
| 16.50 | 0.00 | 0.06 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 2:58:55 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.82 | 0.00 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 2:58:55 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.43 | 0.00 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 2:58:55 PM EST |
| 18.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.78 | -0.02 | 0.02 | -0.01 | 5/28/2026 | 5/29/2026 2:58:55 PM EST |
| 18.50 | 0.01 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 164 | 0.68 | -0.04 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 19.00 | 0.04 | 0.05 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 28 | 295 | 0.64 | -0.06 | 0.06 | -0.02 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 19.50 | 0.07 | 0.09 | 0.08 | 0.08 | -0.08 | -50.00% | 0.00 | 62 | 667 | 0.62 | -0.09 | 0.08 | -0.03 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 20.00 | 0.13 | 0.15 | 0.14 | 0.15 | -0.14 | -48.28% | 0.01 | 258 | 997 | 0.60 | -0.15 | 0.12 | -0.04 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 20.50 | 0.23 | 0.26 | 0.25 | 0.24 | -0.21 | -46.67% | 0.01 | 279 | 568 | 0.60 | -0.22 | 0.15 | -0.04 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 21.00 | 0.38 | 0.42 | 0.40 | 0.39 | -0.29 | -42.65% | 0.02 | 237 | 428 | 0.60 | -0.31 | 0.19 | -0.05 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 21.50 | 0.59 | 0.63 | 0.61 | 0.60 | -0.34 | -36.17% | 0.03 | 398 | 833 | 0.61 | -0.41 | 0.21 | -0.05 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 22.00 | 0.85 | 0.93 | 0.89 | 0.86 | -0.26 | -23.22% | 0.04 | 361 | 362 | 0.63 | -0.51 | 0.22 | -0.06 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 22.50 | 1.16 | 1.25 | 1.21 | 1.17 | -0.35 | -23.03% | 0.05 | 59 | 213 | 0.66 | -0.62 | 0.20 | -0.05 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 23.00 | 1.51 | 1.69 | 1.60 | 1.51 | -0.43 | -22.17% | 0.07 | 8 | 113 | 0.58 | -0.70 | 0.18 | -0.05 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 23.50 | 1.77 | 2.13 | 1.95 | 1.73 | -0.59 | -25.44% | 0.08 | 3 | 26 | 0.82 | -0.77 | 0.15 | -0.05 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 24.00 | 2.23 | 2.77 | 2.50 | 2.28 | -0.45 | -16.49% | 0.10 | 8 | 104 | 1.16 | -0.82 | 0.13 | -0.04 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 24.50 | 2.28 | 3.20 | 2.74 | 3.07 | +1.34 | +77.46% | 0.11 | 2 | 43 | 1.21 | -0.85 | 0.10 | -0.04 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 25.00 | 2.88 | 3.80 | 3.34 | 3.34 | -0.36 | -9.73% | 0.13 | 8 | 38 | 1.42 | -0.87 | 0.09 | -0.04 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 25.50 | 3.30 | 5.00 | 4.15 | 4.19 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.17 | -0.90 | 0.07 | -0.03 | 5/28/2026 | 5/29/2026 2:58:55 PM EST |
| 26.00 | 3.75 | 4.80 | 4.28 | 3.85 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.62 | -0.92 | 0.06 | -0.03 | 5/22/2026 | 5/29/2026 2:58:55 PM EST |
| 26.50 | 4.25 | 5.10 | 4.68 | 5.30 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.49 | -0.93 | 0.05 | -0.03 | 5/28/2026 | 5/29/2026 2:58:55 PM EST |
| 27.00 | 4.75 | 5.85 | 5.30 | 5.78 | +1.03 | +21.69% | 0.20 | 84 | 86 | 1.86 | -0.97 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 27.50 | 5.25 | 7.05 | 6.15 | 4.49 | 0.00 | 0.00% | 0.22 | 0 | 4 | 2.63 | -0.99 | 0.02 | -0.01 | 5/27/2026 | 5/29/2026 2:58:55 PM EST |
| 28.00 | 5.75 | 7.55 | 6.65 | 7.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.72 | -0.99 | 0.01 | 0.00 | 5/13/2026 | 5/29/2026 2:58:55 PM EST |
| 28.50 | 6.25 | 8.05 | 7.15 | 7.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.81 | -0.99 | 0.01 | 0.00 | 5/19/2026 | 5/29/2026 2:58:55 PM EST |
| 29.00 | 6.75 | 8.55 | 7.65 | 5.67 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.90 | -0.99 | 0.01 | 0.00 | 5/1/2026 | 5/29/2026 2:58:55 PM EST |
| 30.00 | 8.10 | 8.55 | 8.33 | 8.23 | +0.40 | +5.11% | 0.28 | 59 | 1 | 1.97 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 31.00 | 8.70 | 9.45 | 9.08 | % | 0.29 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 32.00 | 9.70 | 11.50 | 10.60 | 10.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:58:55 PM EST |