Home Options TTDChain

TTD

The Trade Desk, Inc.Close $21.02EOD only

Max Pain

$21.50

Next expiry May 22, 2026

Expected Move

±$0.88

4.2% from close

Price Gap

+0.48

Distance to max pain

IV Rank

Low premium

P/C OI

0.49

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects TTD options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

TTD Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
13.00	7.95	7.35	9.30	-1.75	9	2	419.5%	0.956	0.0143	-0.154	0.001	0.001
15.00	5.86	4.65	6.15	-1.99	6	3	254.7%	0.970	0.0170	-0.069	0.001	0.001
15.50	5.40	5.20	5.65	-2.11	6	3	234.4%	0.967	0.0200	-0.068	0.001	0.001
16.00	4.89	4.60	5.30	-2.22	12	4	264.8%	0.932	0.0318	-0.137	0.002	0.001
16.50	4.41	4.00	5.05	-0.92	10	37	112.5%	0.998	0.0029	-0.004	0.000	0.001
17.00	3.91	3.70	4.25	-0.48	14	5	207.4%	0.928	0.0425	-0.113	0.002	0.001
17.50	3.38	3.05	3.85	-2.17	6	5	210.9%	0.895	0.0554	-0.151	0.003	0.001
18.00	2.88	2.73	3.15	-1.71	14	80	139.1%	0.941	0.0546	-0.066	0.002	0.001
18.50	2.40	2.06	3.05	-1.89	6	5	87.5%	0.978	0.0391	-0.020	0.001	0.001
19.00	1.96	1.81	2.31	-1.14	108	106	74.2%	0.969	0.0600	-0.022	0.001	0.001
19.50	1.15	0.90	2.01	-2.45	1	33	148.2%	0.771	0.1314	-0.177	0.005	0.001
20.00	1.10	0.95	1.29	-0.42	292	168	58.2%	0.881	0.2192	-0.047	0.003	0.001
20.50	0.75	0.70	0.80	-0.25	213	359	59.0%	0.726	0.3629	-0.078	0.005	0.001
21.00	0.46	0.43	0.47	-0.20	872	1,331	57.8%	0.520	0.4430	-0.091	0.006	0.001
21.50	0.25	0.24	0.28	-0.29	397	664	60.0%	0.315	0.3809	-0.084	0.006	0.000
22.00	0.14	0.13	0.14	-0.14	1,696	1,519	60.5%	0.161	0.2597	-0.058	0.004	0.000
22.50	0.06	0.06	0.07	-0.10	413	1,173	61.3%	0.071	0.1417	-0.032	0.002	0.000
23.00	0.03	0.03	0.04	-0.08	777	2,033	64.8%	0.032	0.0719	-0.018	0.001	0.000
23.50	0.02	0.02	0.05	-0.07	1,211	1,624	76.6%	0.026	0.0515	-0.018	0.001	0.000
24.00	0.03	0.01	0.05	-0.01	765	10,519	85.2%	0.019	0.0355	-0.016	0.001	0.000
24.50	0.02	0.01	0.05	-0.02	85	993	95.3%	0.016	0.0277	-0.015	0.001	0.000
25.00	0.03	0.00	0.06	0.00	118	1,192	105.5%	0.015	0.0226	-0.015	0.001	0.000
25.50	0.03	0.00	0.06	-0.01	1	413	114.8%	0.013	0.0187	-0.015	0.001	0.000
26.00	0.01	0.00	0.01	0.00	7	1,157	96.9%	0.002	0.0037	-0.002	0.000	0.000
26.50	0.02	0.00	0.05	0.01	1	544	129.7%	0.009	0.0121	-0.012	0.000	0.000
27.00	0.01	0.00	0.01	0.00	54	442	112.5%	0.002	0.0028	-0.002	0.000	0.000
27.50	0.01	0.00	0.01	0.00	205	468	118.8%	0.001	0.0023	-0.002	0.000	0.000
28.00	0.07	0.00	0.12	0.06	6	108	178.1%	0.018	0.0156	-0.030	0.001	0.000
28.50	0.01	0.00	0.95	0.00	60	76	307.8%	0.111	0.0395	-0.227	0.003	0.000
29.00	0.01	0.00	0.96	0.00	3	143	320.3%	0.108	0.0372	-0.231	0.003	0.000
29.50	0.65	0.00	1.16	0.00	0	1	351.6%	0.121	0.0367	-0.275	0.003	0.000
30.00	0.01	0.00	0.01	0.00	2	934	150.0%	0.001	0.0012	-0.002	0.000	0.000
30.50	0.05	0.00	2.13	0.00	1	5	460.5%	0.179	0.0364	-0.468	0.004	0.000
31.00	0.01	0.00	0.01	0.00	2	227	162.5%	0.001	0.0010	-0.002	0.000	0.000
31.50	0.03	0.00	2.11	0.00	2	45	480.9%	0.169	0.0337	-0.472	0.004	0.000
32.00	0.01	0.00	0.01	0.00	3	547	175.0%	0.001	0.0009	-0.002	0.000	0.000
33.00	0.02	0.00	0.05	0.00	6	143	225.0%	0.004	0.0037	-0.011	0.000	0.000
35.00	0.01	0.00	0.01	0.00	5	135	206.3%	0.001	0.0006	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
13.00	0.08	0.00	0.01	0.00	2	126	206.3%	-0.001	0.0007	-0.002	0.000	-0.000
14.00	0.05	0.00	0.06	0.00	5	40	225.0%	-0.006	0.0047	-0.014	0.000	-0.000
15.00	0.01	0.00	0.01	-0.04	1	55	150.0%	-0.001	0.0014	-0.002	0.000	-0.000
16.00	0.01	0.00	0.01	0.00	4	517	125.0%	-0.001	0.0023	-0.002	0.000	-0.000
16.50	0.11	0.00	0.21	0.00	1	14	185.9%	-0.034	0.0259	-0.054	0.001	-0.000
17.00	0.01	0.00	0.01	0.00	2	690	96.9%	-0.001	0.0029	-0.002	0.000	-0.000
17.50	0.01	0.00	0.10	0.00	2	186	125.8%	-0.022	0.0266	-0.025	0.001	-0.000
18.00	0.03	0.00	0.01	0.02	1	322	75.0%	-0.002	0.0063	-0.002	0.000	-0.000
18.50	0.01	0.00	0.01	0.00	107	247	62.5%	-0.003	0.0084	-0.002	0.000	-0.000
19.00	0.02	0.00	0.06	-0.01	80	853	70.3%	-0.024	0.0522	-0.016	0.001	-0.000
19.50	0.05	0.04	0.05	-0.01	181	950	60.9%	-0.045	0.1006	-0.022	0.001	-0.000
20.00	0.11	0.10	0.11	-0.04	1,380	997	59.0%	-0.122	0.2201	-0.046	0.003	-0.000
20.50	0.24	0.20	0.24	-0.04	1,075	601	57.4%	-0.269	0.3693	-0.073	0.005	-0.000
21.00	0.51	0.40	0.46	0.02	126	1,082	57.8%	-0.480	0.4430	-0.088	0.006	-0.001
21.50	0.73	0.69	0.79	-0.02	2,531	3,249	60.0%	-0.685	0.3809	-0.081	0.006	-0.001
22.00	1.26	1.07	1.19	0.26	40	1,550	63.3%	-0.827	0.2594	-0.061	0.004	-0.001
22.50	1.68	1.47	1.89	0.71	6	130	89.8%	-0.838	0.1755	-0.083	0.004	-0.001
23.00	2.32	1.87	2.52	0.62	5	272	109.4%	-0.857	0.1325	-0.094	0.004	-0.001
23.50	2.56	2.31	2.82	0.59	3	186	94.1%	-0.941	0.0804	-0.040	0.002	-0.001
24.00	3.21	2.90	3.45	0.75	3	130	135.2%	-0.898	0.0844	-0.091	0.003	-0.001
24.50	3.95	3.25	4.05	1.39	3	65	143.0%	-0.918	0.0680	-0.081	0.002	-0.001
25.00	4.31	3.75	4.60	1.96	5	159	161.7%	-0.917	0.0606	-0.093	0.002	-0.001
25.50	3.55	4.25	4.80	0.00	2	60	123.4%	-0.981	0.0246	-0.020	0.001	-0.001
26.00	5.32	4.75	5.60	0.97	1	18	185.9%	-0.930	0.0465	-0.094	0.002	-0.001
26.50	4.30	5.05	6.55	0.00	1	25	228.1%	-0.901	0.0492	-0.152	0.003	-0.001
27.00	6.21	5.10	7.95	-0.52	1	2	285.7%	-0.859	0.0503	-0.245	0.003	-0.001
27.50	6.61	5.85	7.25	-0.60	1	0	175.0%	-0.978	0.0195	-0.033	0.001	-0.001
28.00	5.72	6.55	7.45	0.00	1	0	150.0%	-0.994	0.0071	-0.006	0.000	-0.002
29.00	6.71	7.55	9.05	0.00	2	2	284.0%	-0.923	0.0327	-0.156	0.002	-0.002
29.50	7.22	8.05	9.55	0.00	1	0	294.1%	-0.926	0.0306	-0.157	0.002	-0.002
30.00	8.22	8.55	10.05	0.00	9	9	304.3%	-0.929	0.0288	-0.158	0.002	-0.002
30.50	9.75	9.05	10.55	-0.44	1	0	314.1%	-0.931	0.0271	-0.159	0.002	-0.002
31.00	10.15	9.35	10.85	-0.55	1	0	258.6%	-0.973	0.0153	-0.058	0.001	-0.002
31.50	9.55	10.00	11.05	0.00	2	0	223.4%	-0.991	0.0071	-0.018	0.000	-0.002
32.00	9.86	10.60	11.50	0.00	5	0	248.4%	-0.986	0.0093	-0.031	0.001	-0.002
33.00	10.95	11.50	13.50	0.00	1	1	408.2%	-0.910	0.0256	-0.254	0.003	-0.002
35.00	14.70	12.00	16.10	0.00	0	0	289.1%	-0.989	0.0067	-0.030	0.000	-0.002

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.