Home Options TTDChain

TTD

The Trade Desk, Inc.Close $19.10EOD only

Max Pain

$19.00

Next expiry Jul 10, 2026

Expected Move

±$1.27

6.7% from close

Price Gap

-0.10

Distance to max pain

IV Rank

Low premium

P/C OI

0.46

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: Jul 2, 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

Jul 2, 2026 close

TTD Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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	6.18	4.40	7.75	0.08	1	3	432.0%	0.827	0.0224	-0.210	0.007	0.002
13.50	4.47	4.05	7.70	0.00	0	2	198.8%	0.919	0.0284	-0.058	0.004	0.002
14.50	3.53	4.00	5.20	0.00	2	2	50.0%	1.000	0.0001	-0.002	0.000	0.003
15.00	4.57	3.55	4.65	0.00	6	41	50.0%	1.000	0.0006	-0.002	0.000	0.003
15.50	3.64	3.30	4.10	1.01	1	1	102.3%	0.939	0.0443	-0.025	0.003	0.003
16.00	3.24	3.00	3.45	-0.36	1	66	95.7%	0.921	0.0584	-0.028	0.004	0.003
16.50	1.47	1.85	3.90	0.00	8	38	107.8%	0.855	0.0797	-0.048	0.006	0.003
17.00	2.29	1.91	2.53	0.03	1	224	69.5%	0.897	0.0973	-0.025	0.005	0.003
17.50	1.85	1.51	1.90	-0.28	1	222	54.7%	0.886	0.1336	-0.022	0.005	0.003
18.00	1.49	1.25	1.37	0.04	53	449	55.5%	0.794	0.1941	-0.031	0.008	0.003
18.50	1.03	0.93	1.01	-0.10	123	307	56.3%	0.677	0.2413	-0.040	0.009	0.002
19.00	0.72	0.66	0.72	-0.08	221	822	56.8%	0.546	0.2636	-0.044	0.010	0.002
19.50	0.45	0.45	0.48	-0.11	572	652	56.6%	0.415	0.2602	-0.043	0.010	0.001
20.00	0.33	0.30	0.33	-0.06	1,112	2,133	58.2%	0.301	0.2263	-0.039	0.009	0.001
20.50	0.21	0.20	0.22	-0.08	251	985	59.8%	0.211	0.1828	-0.033	0.008	0.001
21.00	0.15	0.14	0.15	-0.05	275	1,069	62.1%	0.147	0.1399	-0.027	0.006	0.001
21.50	0.10	0.09	0.10	-0.02	252	263	63.7%	0.099	0.1032	-0.021	0.005	0.000
22.00	0.07	0.06	0.07	-0.01	257	383	65.6%	0.067	0.0745	-0.016	0.003	0.000
22.50	0.06	0.05	0.06	0.00	205	351	70.7%	0.053	0.0578	-0.015	0.003	0.000
23.00	0.05	0.03	0.05	0.00	1,127	1,321	73.4%	0.039	0.0430	-0.012	0.002	0.000
23.50	0.03	0.01	0.05	0.00	10	101	75.8%	0.028	0.0318	-0.009	0.002	0.000
24.00	0.03	0.00	0.12	0.01	3	146	93.0%	0.044	0.0381	-0.017	0.002	0.000
24.50	0.05	0.00	0.26	0.00	1	58	118.0%	0.075	0.0455	-0.032	0.004	0.000
25.00	0.01	0.00	0.09	-0.04	16	657	100.0%	0.031	0.0263	-0.013	0.002	0.000
25.50	0.04	0.00	0.96	0.00	2	24	189.1%	0.166	0.0499	-0.089	0.007	0.001
26.00	0.01	0.00	0.06	0.00	2	142	104.7%	0.020	0.0177	-0.010	0.001	0.000
26.50	0.05	0.00	0.95	0.00	2	3	203.7%	0.155	0.0442	-0.092	0.006	0.000
27.00	0.02	0.00	0.53	0.00	140	263	178.3%	0.101	0.0375	-0.060	0.005	0.000
27.50	0.20	0.00	0.09	0.00	45	96	128.1%	0.025	0.0172	-0.014	0.002	0.000
28.00	0.10	0.00	0.11	0.00	1	53	137.5%	0.028	0.0177	-0.017	0.002	0.000
29.00	0.22	0.00	0.60	0.00	0	18	209.8%	0.099	0.0313	-0.069	0.005	0.000
30.00	0.30	0.00	0.03	0.00	4	49	131.3%	0.008	0.0066	-0.006	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
14.00	0.05	0.00	1.20	0.00	1	80	239.1%	-0.134	0.0342	-0.097	0.006	-0.001
14.50	0.05	0.00	1.15	0.00	0	1	216.8%	-0.142	0.0392	-0.092	0.006	-0.001
15.00	0.01	0.00	0.15	0.00	10	53	107.0%	-0.044	0.0327	-0.019	0.002	-0.000
15.50	0.05	0.00	0.80	0.00	28	40	156.8%	-0.141	0.0540	-0.066	0.006	-0.001
16.00	0.02	0.01	0.04	-0.02	2	97	66.4%	-0.024	0.0319	-0.007	0.001	-0.000
16.50	0.05	0.01	0.07	0.01	118	389	62.5%	-0.041	0.0528	-0.010	0.002	-0.000
17.00	0.05	0.05	0.06	-0.03	41	1,331	56.3%	-0.061	0.0813	-0.013	0.003	-0.000
17.50	0.11	0.11	0.12	-0.02	127	855	56.3%	-0.120	0.1348	-0.021	0.005	-0.000
18.00	0.21	0.20	0.22	-0.03	378	567	55.5%	-0.206	0.1941	-0.029	0.008	-0.001
18.50	0.37	0.35	0.38	0.00	194	551	55.9%	-0.322	0.2427	-0.037	0.009	-0.001
19.00	0.58	0.56	0.60	-0.02	164	298	55.9%	-0.453	0.2682	-0.041	0.010	-0.002
19.50	0.82	0.84	0.90	-0.05	65	347	57.0%	-0.584	0.2586	-0.041	0.010	-0.002
20.00	1.07	1.16	1.27	-0.18	26	197	58.2%	-0.699	0.2263	-0.037	0.009	-0.003
20.50	1.46	1.54	1.66	-0.09	5	92	58.6%	-0.794	0.1838	-0.030	0.008	-0.003
21.00	1.96	1.90	2.19	0.06	17	812	62.1%	-0.853	0.1399	-0.025	0.006	-0.004
21.50	2.47	2.20	2.74	0.09	1	79	58.6%	-0.920	0.0955	-0.014	0.004	-0.004
22.00	4.30	2.37	4.25	0.00	2	16	116.6%	-0.785	0.0947	-0.062	0.008	-0.003
22.50	3.85	2.90	3.70	0.00	2	4	113.1%	-0.832	0.0839	-0.051	0.007	-0.004
23.00	3.91	3.60	4.10	0.00	10	12	107.4%	-0.879	0.0709	-0.038	0.005	-0.004
23.50	5.89	4.05	4.55	0.00	2	1	107.0%	-0.906	0.0590	-0.031	0.004	-0.004
24.00	6.30	4.30	5.50	0.00	3	3	50.0%	-0.999	0.0015	0.003	0.000	-0.005
24.50	6.40	4.60	5.95	0.00	1	0	181.3%	-0.806	0.0573	-0.092	0.007	-0.004
25.00	5.85	4.95	6.85	0.00	4	0	50.0%	-1.000	0.0002	0.003	0.000	-0.005
25.50	6.40	5.45	7.40	0.00	2	0	96.9%	-0.981	0.0179	-0.005	0.001	-0.005
26.00	8.40	5.55	8.30	0.00	2	2	101.6%	-0.983	0.0158	-0.005	0.001	-0.005
26.50	8.40	6.65	8.15	0.00	1	1	50.0%	-1.000	0.0000	0.003	0.000	-0.005
27.00	8.35	5.95	8.65	0.00	5	0	246.1%	-0.800	0.0430	-0.127	0.007	-0.005
27.50	8.32	6.50	10.25	0.00	2	0	368.9%	-0.676	0.0368	-0.248	0.010	-0.004
28.00	8.95	6.80	10.90	0.00	2	1	391.4%	-0.668	0.0351	-0.266	0.010	-0.004
29.00	10.45	7.85	11.90	0.00	2	0	407.2%	-0.676	0.0334	-0.274	0.010	-0.005
30.00	10.70	10.55	11.10	0.00	4	0	201.2%	-0.930	0.0251	-0.047	0.004	-0.006

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.