Home Options TTDChain

TTD

The Trade Desk, Inc.Close $13.42EOD only

Max Pain

$14.50

Next expiry Aug 21, 2026

Expected Move

±$0.58

4.3% from close

Price Gap

+1.08

Distance to max pain

IV Rank

Low premium

P/C OI

0.40

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: Aug 18, 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

Aug 18, 2026 close

TTD Options Chain

Data as of market close Aug 18, 2026

Expiration

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

Control Row

Next expiry (DTE 3)

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
3.00	10.48	8.45	11.70	0.03	58	16	1928.1%	0.958	0.0038	-0.349	0.001	0.000
4.00	9.43	8.00	10.70	0.13	150	3	1535.9%	0.941	0.0063	-0.365	0.001	0.000
5.00	8.50	7.25	9.70	0.05	121	8	512.5%	0.991	0.0040	-0.026	0.000	0.000
6.00	7.70	5.90	9.35	0.25	8	8	564.1%	0.966	0.0109	-0.086	0.001	0.000
7.00	6.46	5.35	7.35	0.06	10	4	787.1%	0.898	0.0186	-0.285	0.002	0.000
7.50	6.06	4.35	7.30	0.09	6	17	874.2%	0.871	0.0198	-0.374	0.003	0.000
8.00	5.55	4.55	6.55	0.05	11	7	346.9%	0.964	0.0186	-0.056	0.001	0.001
8.50	5.20	3.90	5.85	0.20	6	3	612.5%	0.864	0.0292	-0.271	0.003	0.000
9.50	4.09	1.95	6.00	0.14	5	3	204.7%	0.975	0.0236	-0.026	0.001	0.001
10.00	3.50	2.67	4.35	0.00	5	56	201.6%	0.956	0.0382	-0.039	0.001	0.001
10.50	3.18	1.81	4.00	0.33	41	7	455.9%	0.788	0.0522	-0.268	0.004	0.001
11.00	2.65	1.46	3.15	0.05	40	32	329.7%	0.793	0.0713	-0.192	0.003	0.001
11.50	1.87	1.41	2.62	0.00	12	11	125.0%	0.923	0.0954	-0.038	0.002	0.001
12.00	1.53	1.20	1.60	0.24	10	261	125.0%	0.852	0.1517	-0.060	0.003	0.001
12.50	0.87	0.90	1.07	-0.03	149	342	64.1%	0.896	0.2320	-0.025	0.002	0.001
13.00	0.55	0.49	0.59	-0.04	135	1,517	51.2%	0.763	0.4958	-0.033	0.004	0.001
13.50	0.24	0.23	0.27	-0.05	762	1,827	51.2%	0.461	0.6378	-0.042	0.005	0.000
14.00	0.11	0.09	0.12	-0.04	4,115	7,681	54.7%	0.206	0.4279	-0.032	0.003	0.000
14.50	0.05	0.03	0.05	-0.02	721	8,802	57.8%	0.074	0.2000	-0.017	0.002	0.000
15.00	0.02	0.02	0.03	-0.02	967	8,534	67.2%	0.037	0.0982	-0.011	0.001	0.000
15.50	0.02	0.01	0.02	-0.01	250	1,418	75.0%	0.019	0.0503	-0.007	0.001	0.000
16.00	0.01	0.01	0.02	-0.01	99	7,686	87.5%	0.015	0.0354	-0.007	0.000	0.000
16.50	0.01	0.00	0.01	0.00	52	1,995	87.5%	0.005	0.0141	-0.003	0.000	0.000
17.00	0.01	0.00	0.02	0.00	1	1,984	106.3%	0.008	0.0172	-0.005	0.000	0.000
17.50	0.01	0.00	0.01	0.00	23	2,799	106.3%	0.003	0.0080	-0.002	0.000	0.000
18.00	0.07	0.00	0.26	0.00	11	1,451	204.7%	0.068	0.0530	-0.055	0.002	0.000
18.50	0.02	0.00	0.59	0.00	3	944	273.4%	0.121	0.0605	-0.112	0.002	0.000
19.00	0.01	0.00	0.02	0.00	4	1,925	146.9%	0.006	0.0088	-0.005	0.000	0.000
19.50	0.07	0.00	0.23	0.00	1	570	236.7%	0.051	0.0366	-0.051	0.001	0.000
20.00	0.01	0.00	0.01	0.00	101	5,632	150.0%	0.002	0.0036	-0.002	0.000	0.000
20.50	0.01	0.00	0.05	0.00	18	332	196.9%	0.011	0.0123	-0.012	0.000	0.000
21.00	0.02	0.00	0.21	0.01	1	434	265.6%	0.041	0.0273	-0.048	0.001	0.000
21.50	0.04	0.00	0.01	0.03	5	1,988	175.0%	0.002	0.0029	-0.002	0.000	0.000
22.00	0.01	0.00	0.42	-0.06	5	535	333.6%	0.069	0.0328	-0.090	0.002	0.000
22.50	0.01	0.00	0.01	0.00	14	3,861	187.5%	0.002	0.0022	-0.002	0.000	0.000
23.00	0.06	0.00	0.15	0.00	1	225	285.9%	0.026	0.0172	-0.035	0.001	0.000
23.50	0.01	0.00	0.02	0.00	1	33	218.8%	0.003	0.0037	-0.004	0.000	0.000
24.00	0.02	0.00	0.02	0.00	3	298	225.0%	0.003	0.0034	-0.004	0.000	0.000
24.50	0.06	0.00	0.02	0.00	1	34	231.3%	0.003	0.0031	-0.004	0.000	0.000
25.00	0.02	0.00	0.01	0.01	29	3,784	225.0%	0.002	0.0019	-0.002	0.000	0.000
26.00	0.06	0.00	0.02	0.00	1	50	253.1%	0.003	0.0028	-0.004	0.000	0.000
27.00	0.06	0.00	0.02	0.00	1	869	262.5%	0.002	0.0024	-0.004	0.000	0.000
27.50	0.01	0.00	0.02	0.00	1	2,563	268.8%	0.002	0.0023	-0.004	0.000	0.000
28.00	0.06	0.00	0.02	0.00	3	29	275.0%	0.002	0.0022	-0.004	0.000	0.000
30.00	0.01	0.00	0.01	0.00	5	2,338	275.0%	0.001	0.0010	-0.002	0.000	0.000
32.50	0.06	0.00	0.02	0.00	3	187	325.0%	0.002	0.0017	-0.004	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
3.00	0.01	-	0.01	0.00	0	6	600.0%	-0.001	0.0006	-0.005	0.000	-0.000
4.00	0.03	-	0.03	0.00	0	1	562.5%	-0.004	0.0018	-0.014	0.000	-0.000
5.00	0.02	-	0.02	0.00	0	5	437.5%	-0.004	0.0020	-0.010	0.000	-0.000
6.00	0.02	-	0.02	0.00	0	6	362.5%	-0.004	0.0030	-0.010	0.000	-0.000
7.00	0.07	-	0.02	0.00	0	7	296.9%	-0.005	0.0042	-0.009	0.000	-0.000
7.50	0.07	0.00	0.02	0.00	2	2	243.8%	-0.003	0.0031	-0.005	0.000	-0.000
8.00	0.02	-	0.02	0.00	0	89	243.8%	-0.007	0.0066	-0.010	0.000	-0.000
8.50	0.08	-	0.05	0.00	0	44	254.7%	-0.018	0.0143	-0.023	0.001	-0.000
9.00	0.07	0.00	0.03	0.00	2	41	184.4%	-0.007	0.0083	-0.007	0.000	-0.000
9.50	0.07	0.00	0.02	0.00	1	63	153.1%	-0.005	0.0081	-0.005	0.000	-0.000
10.00	0.01	0.00	0.01	0.00	4	1,399	118.8%	-0.003	0.0056	-0.002	0.000	-0.000
10.50	0.01	0.00	0.03	0.00	2	35	121.9%	-0.011	0.0200	-0.007	0.000	-0.000
11.00	0.11	0.00	0.05	0.06	5	13	110.9%	-0.021	0.0376	-0.011	0.001	-0.000
11.50	0.02	0.00	0.09	0.01	15	102	103.1%	-0.044	0.0747	-0.020	0.001	-0.000
12.00	0.03	0.00	0.12	0.01	35	479	86.7%	-0.071	0.1290	-0.024	0.002	-0.000
12.50	0.03	0.02	0.04	-0.01	259	1,880	51.6%	-0.061	0.1913	-0.012	0.001	-0.000
13.00	0.12	0.10	0.13	-0.03	402	5,808	50.0%	-0.232	0.5017	-0.031	0.004	-0.000
13.50	0.34	0.27	0.39	-0.02	916	3,624	51.2%	-0.539	0.6378	-0.040	0.005	-0.001
14.00	0.69	0.66	0.77	-0.07	185	4,936	61.3%	-0.766	0.4105	-0.037	0.004	-0.001
14.50	1.10	1.02	1.52	-0.12	145	3,287	98.8%	-0.793	0.2380	-0.056	0.003	-0.001
15.00	1.56	1.53	1.84	-0.13	111	1,402	98.4%	-0.885	0.1624	-0.037	0.002	-0.001
15.50	2.08	1.82	2.23	-0.02	2	706	131.3%	-0.875	0.1292	-0.053	0.003	-0.001
16.00	2.45	2.48	2.77	-0.21	11	923	109.4%	-0.957	0.0683	-0.018	0.001	-0.001
16.50	3.10	2.97	3.25	0.02	47	272	114.1%	-0.974	0.0435	-0.012	0.001	-0.001
17.00	3.46	3.20	4.35	-0.06	38	641	197.3%	-0.891	0.0779	-0.073	0.002	-0.001
17.50	4.07	3.95	4.25	-0.08	89	1,984	129.7%	-0.986	0.0227	-0.007	0.000	-0.001
18.00	4.50	3.55	4.75	0.04	5	536	219.5%	-0.915	0.0581	-0.067	0.002	-0.001
18.50	4.75	4.80	5.25	-0.20	1	473	233.6%	-0.920	0.0521	-0.068	0.002	-0.001
19.00	5.49	5.25	6.35	-0.08	12	603	264.8%	-0.908	0.0514	-0.087	0.002	-0.001
19.50	5.80	5.80	6.25	0.00	351	265	260.2%	-0.929	0.0431	-0.070	0.002	-0.002
20.00	6.35	6.25	7.40	0.05	8	903	299.2%	-0.909	0.0450	-0.097	0.002	-0.002
20.50	6.80	6.25	8.30	-0.16	3	3	293.8%	-0.927	0.0387	-0.080	0.002	-0.002
21.00	7.40	6.90	8.90	-0.15	2	2	348.4%	-0.896	0.0426	-0.125	0.002	-0.002
21.50	8.01	6.85	9.40	0.09	8	0	235.9%	-0.982	0.0155	-0.019	0.001	-0.002
22.00	8.50	7.35	9.90	0.10	19	0	245.3%	-0.983	0.0144	-0.019	0.001	-0.002
22.50	8.98	7.85	10.40	-0.01	4	10	253.1%	-0.984	0.0132	-0.018	0.000	-0.002
23.00	9.57	8.45	11.55	0.14	12	1	424.6%	-0.886	0.0373	-0.163	0.002	-0.002
23.50	9.86	8.85	12.05	0.07	5	3	420.3%	-0.900	0.0344	-0.147	0.002	-0.002
24.00	10.40	9.65	11.55	0.00	5	2	246.9%	-0.994	0.0061	-0.006	0.000	-0.002
24.50	11.06	9.85	13.05	0.23	23	5	440.6%	-0.904	0.0317	-0.149	0.002	-0.002
25.00	11.49	10.35	12.90	0.12	11	1	293.8%	-0.986	0.0099	-0.018	0.000	-0.002
26.00	12.62	11.40	13.90	0.22	23	0	331.3%	-0.980	0.0121	-0.030	0.001	-0.002
27.00	13.55	12.35	14.90	0.09	42	0	323.4%	-0.987	0.0083	-0.018	0.000	-0.002
27.50	13.92	13.75	15.20	-0.16	297	0	503.9%	-0.910	0.0265	-0.163	0.002	-0.002
28.00	14.48	13.50	15.85	-0.03	342	7	379.7%	-0.975	0.0126	-0.041	0.001	-0.002
30.00	16.47	15.65	16.75	0.97	8	2	451.6%	-0.961	0.0154	-0.074	0.001	-0.002
32.50	18.85	17.05	20.40	-0.05	5	0	818.0%	-0.794	0.0286	-0.469	0.003	-0.003

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.