TTD · Trade Desk, Inc.

Track TTD — free Ask ALVIS about TTD

$17.67 -1.29 (-6.80%) At close · Aug 6

Market Cap

$8.91B

470.11M

Options Chain

15-min delayed Underlying $17.67 · at close Aug 6, 2026 Options Calculator

Positioning

Aug 7, 2026 · expires today · 68 contracts

Put / call OI

0.70

Call-heavy positioning

Open interest

54,683

contracts outstanding

Volume

94,266

traded today

Max pain

$19.00

$1.33 above spot

ATM implied vol

1279.7%

market's expected move

Open interest by strike · near the money

Calls Puts

12.5

13.5

14.5

15.5

16.5

17.5

18.5

19.5

20.5

21.5

22.5

23.5

24.5

25.5

26.5

27.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 7 0d Aug 14 7d Aug 21 14d Aug 28 21d Sep 4 28d Sep 11 35d Sep 18 42d Sep 25 49d Oct 16 70d Nov 20 105d Dec 18 133d Jan 15 161d Mar 19 224d Jun 17 314d Jan 21 532d Dec 15 861d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
14	14	0%	1	$5.56		$0.01	-0.193	190.4%	754	26
Call · $12 In the money Last $5.56 Breakeven $17.56 Implied vol 0% Delta 1 ≈100% ITM Gamma 0 Theta -0.001 Vega 0 Open interest 14 Model this call Put · $12 Last $0.01 Breakeven $11.99 Implied vol 190.4% Delta -0.193 ≈19% ITM Gamma 0.282 Theta -0.228 Vega 0.001 Open interest 26 Model this put
8	7	0%	1	$5.19		$0.04	-0.119	48.6%	84	21
Call · $12.5 In the money Last $5.19 Breakeven $17.69 Implied vol 0% Delta 1 ≈100% ITM Gamma 0 Theta -0.001 Vega 0 Open interest 8 Model this call Put · $12.5 Last $0.04 Breakeven $12.46 Implied vol 48.6% Delta -0.119 ≈12% ITM Gamma 0.803 Theta -0.042 Vega 0.001 Open interest 21 Model this put
83	20	0%	0	$4.57		$0.03	—	—	1.4k	601
Call · $13 In the money Last $4.57 Breakeven $17.57 Implied vol 0% Delta 0 ≈0% ITM Gamma 0 Theta 0 Vega 0 Open interest 83 Model this call Put · $13 Last $0.03 Breakeven $12.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 601 Model this put
103	41	0%	0	$4.20		$0.07	—	—	765	504
Call · $13.5 In the money Last $4.20 Breakeven $17.70 Implied vol 0% Delta 0 ≈0% ITM Gamma 0 Theta 0 Vega 0 Open interest 103 Model this call Put · $13.5 Last $0.07 Breakeven $13.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 504 Model this put
16	27	0%	0	$3.84		$0.10	—	—	7.4k	734
Call · $14 In the money Last $3.84 Breakeven $17.84 Implied vol 0% Delta 0 ≈0% ITM Gamma 0 Theta 0 Vega 0 Open interest 16 Model this call Put · $14 Last $0.10 Breakeven $13.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 734 Model this put
4	27	1901%	0.589	$3.40		$0.16	—	—	3.1k	1.4k
Call · $14.5 In the money Last $3.40 Breakeven $17.90 Implied vol 1901% Delta 0.589 ≈59% ITM Gamma 0.04 Theta -3.236 Vega 0.002 Open interest 4 Model this call Put · $14.5 Last $0.16 Breakeven $14.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k Model this put
50	86	1776.1%	0.556	$2.76		$0.25	—	—	4.3k	2.5k
Call · $15 In the money Last $2.76 Breakeven $17.76 Implied vol 1776.1% Delta 0.556 ≈56% ITM Gamma 0.043 Theta -3.07 Vega 0.002 Open interest 50 Model this call Put · $15 Last $0.25 Breakeven $14.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.5k Model this put
82	40	1668.2%	0.521	$2.53		$0.35	—	—	1.9k	963
Call · $15.5 In the money Last $2.53 Breakeven $18.03 Implied vol 1668.2% Delta 0.521 ≈52% ITM Gamma 0.046 Theta -2.919 Vega 0.002 Open interest 82 Model this call Put · $15.5 Last $0.35 Breakeven $15.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 963 Model this put
22	77	1553.2%	0.48	$2.19		$0.52	—	—	3.6k	3.3k
Call · $16 In the money Last $2.19 Breakeven $18.19 Implied vol 1553.2% Delta 0.48 ≈48% ITM Gamma 0.05 Theta -2.746 Vega 0.002 Open interest 22 Model this call Put · $16 Last $0.52 Breakeven $15.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.3k Model this put
75	22	1471.7%	0.448	$1.85		$0.70	—	—	11.7k	1.6k
Call · $16.5 In the money Last $1.85 Breakeven $18.35 Implied vol 1471.7% Delta 0.448 ≈45% ITM Gamma 0.052 Theta -2.563 Vega 0.002 Open interest 75 Model this call Put · $16.5 Last $0.70 Breakeven $15.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.6k Model this put
242	339	1390.4%	0.412	$1.67		$0.92	—	—	5.3k	2.4k
Call · $17 In the money Last $1.67 Breakeven $18.67 Implied vol 1390.4% Delta 0.412 ≈41% ITM Gamma 0.054 Theta -2.366 Vega 0.002 Open interest 242 Model this call Put · $17 Last $0.92 Breakeven $16.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.4k Model this put
165	2.4k	1279.7%	0.365	$1.37		$1.20	—	—	4.6k	1.4k
Call · $17.5 In the money Last $1.37 Breakeven $18.87 Implied vol 1279.7% Delta 0.365 ≈36% ITM Gamma 0.057 Theta -2.1 Vega 0.002 Open interest 165 Model this call Put · $17.5 Last $1.20 Breakeven $16.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k Model this put
Underlying $17.67
654	2.8k	1265%	0.339	$1.16		$1.44	—	—	1.2k	1.6k
Call · $18 Last $1.16 Breakeven $19.16 Implied vol 1265% Delta 0.339 ≈34% ITM Gamma 0.056 Theta -2.031 Vega 0.002 Open interest 654 Model this call Put · $18 In the money Last $1.44 Breakeven $16.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.6k Model this put
1.5k	2.5k	1216.6%	0.303	$0.96		$1.87	—	—	878	2k
Call · $18.5 Last $0.96 Breakeven $19.46 Implied vol 1216.6% Delta 0.303 ≈30% ITM Gamma 0.056 Theta -1.88 Vega 0.002 Open interest 1.5k Model this call Put · $18.5 In the money Last $1.87 Breakeven $16.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2k Model this put
3.9k	6.7k	1155.8%	0.27	$0.80		$2.10	—	—	473	481
Call · $19 Last $0.80 Breakeven $19.80 Implied vol 1155.8% Delta 0.27 ≈27% ITM Gamma 0.056 Theta -1.671 Vega 0.002 Open interest 3.9k Model this call Put · $19 In the money Last $2.10 Breakeven $16.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 481 Model this put
1.6k	3.3k	1105.9%	0.236	$0.66		$2.49	—	—	160	160
Call · $19.5 Last $0.66 Breakeven $20.16 Implied vol 1105.9% Delta 0.236 ≈24% ITM Gamma 0.054 Theta -1.484 Vega 0.002 Open interest 1.6k Model this call Put · $19.5 In the money Last $2.49 Breakeven $17.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 160 Model this put
4.9k	10.5k	1081.2%	0.209	$0.55		$2.90	—	—	109	282
Call · $20 Last $0.55 Breakeven $20.55 Implied vol 1081.2% Delta 0.209 ≈21% ITM Gamma 0.052 Theta -1.358 Vega 0.002 Open interest 4.9k Model this call Put · $20 In the money Last $2.90 Breakeven $17.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 282 Model this put
1.3k	3k	960.6%	0.153	$0.47		$3.50	—	—	27	65
Call · $20.5 Last $0.47 Breakeven $20.97 Implied vol 960.6% Delta 0.153 ≈15% ITM Gamma 0.048 Theta -0.989 Vega 0.001 Open interest 1.3k Model this call Put · $20.5 In the money Last $3.50 Breakeven $17.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 Model this put
3.9k	4.6k	1004.3%	0.154	$0.35		$3.60	—	—	5	38
Call · $21 Last $0.35 Breakeven $21.35 Implied vol 1004.3% Delta 0.154 ≈15% ITM Gamma 0.046 Theta -1.037 Vega 0.001 Open interest 3.9k Model this call Put · $21 In the money Last $3.60 Breakeven $17.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 Model this put
906	255	1051.3%	0.156	$0.25		$4.17	—	—	13	29
Call · $21.5 Last $0.25 Breakeven $21.75 Implied vol 1051.3% Delta 0.156 ≈16% ITM Gamma 0.044 Theta -1.095 Vega 0.001 Open interest 906 Model this call Put · $21.5 In the money Last $4.17 Breakeven $17.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 Model this put
4.6k	5k	956.5%	0.111	$0.24		$3.74	—	—	51	70
Call · $22 Last $0.24 Breakeven $22.24 Implied vol 956.5% Delta 0.111 ≈11% ITM Gamma 0.038 Theta -0.787 Vega 0.001 Open interest 4.6k Model this call Put · $22 In the money Last $3.74 Breakeven $18.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 Model this put
1.2k	181	913.2%	0.086	$0.18		$5.15	—	—	24	1.1k
Call · $22.5 Last $0.18 Breakeven $22.68 Implied vol 913.2% Delta 0.086 ≈9% ITM Gamma 0.034 Theta -0.629 Vega 0.001 Open interest 1.2k Model this call Put · $22.5 In the money Last $5.15 Breakeven $17.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k Model this put
2k	565	908.3%	0.077	$0.14		$5.20	—	—	1	31
Call · $23 Last $0.14 Breakeven $23.14 Implied vol 908.3% Delta 0.077 ≈8% ITM Gamma 0.031 Theta -0.571 Vega 0.001 Open interest 2k Model this call Put · $23 In the money Last $5.20 Breakeven $17.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 Model this put
384	126	860.9%	0.056	$0.14		$5.94	—	—	2	4
Call · $23.5 Last $0.14 Breakeven $23.64 Implied vol 860.9% Delta 0.056 ≈6% ITM Gamma 0.025 Theta -0.419 Vega 0.001 Open interest 384 Model this call Put · $23.5 In the money Last $5.94 Breakeven $17.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this put
838	503	863.7%	0.048	$0.10		$5.65	—	—	1	9
Call · $24 Last $0.10 Breakeven $24.10 Implied vol 863.7% Delta 0.048 ≈5% ITM Gamma 0.022 Theta -0.377 Vega 0.001 Open interest 838 Model this call Put · $24 In the money Last $5.65 Breakeven $18.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 Model this put
59	75	936%	0.062	$0.07		$7.34	—	—	3	10
Call · $24.5 Last $0.07 Breakeven $24.57 Implied vol 936% Delta 0.062 ≈6% ITM Gamma 0.025 Theta -0.492 Vega 0.001 Open interest 59 Model this call Put · $24.5 In the money Last $7.34 Breakeven $17.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 Model this put
2.1k	2k	844.3%	0.035	$0.06		$7.75	—	—	2	1k
Call · $25 Last $0.06 Breakeven $25.06 Implied vol 844.3% Delta 0.035 ≈3% ITM Gamma 0.018 Theta -0.282 Vega 0 Open interest 2.1k Model this call Put · $25 In the money Last $7.75 Breakeven $17.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k Model this put
31	67	809.1%	0.024	$0.05		$7.78	—	—	2	5
Call · $25.5 Last $0.05 Breakeven $25.55 Implied vol 809.1% Delta 0.024 ≈2% ITM Gamma 0.013 Theta -0.197 Vega 0 Open interest 31 Model this call Put · $25.5 In the money Last $7.78 Breakeven $17.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this put
325	426	828.3%	0.024	$0.04		$8.13	—	—	4	6
Call · $26 Last $0.04 Breakeven $26.04 Implied vol 828.3% Delta 0.024 ≈2% ITM Gamma 0.013 Theta -0.199 Vega 0 Open interest 325 Model this call Put · $26 In the money Last $8.13 Breakeven $17.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this put
9	156	818.3%	0.018	$0.03		$7.60	—	—	1	6
Call · $26.5 Last $0.03 Breakeven $26.53 Implied vol 818.3% Delta 0.018 ≈2% ITM Gamma 0.01 Theta -0.157 Vega 0 Open interest 9 Model this call Put · $26.5 In the money Last $7.60 Breakeven $18.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this put
621	238	772.4%	0.012	$0.01		$9.34	—	—	3	7
Call · $27 Last $0.01 Breakeven $27.01 Implied vol 772.4% Delta 0.012 ≈1% ITM Gamma 0.007 Theta -0.1 Vega 0 Open interest 621 Model this call Put · $27 In the money Last $9.34 Breakeven $17.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this put
38	5	1797.1%	0.241	$0.01		$9.80	—	—	5	6
Call · $27.5 Last $0.01 Breakeven $27.51 Implied vol 1797.1% Delta 0.241 ≈24% ITM Gamma 0.034 Theta -2.458 Vega 0.002 Open interest 38 Model this call Put · $27.5 In the money Last $9.80 Breakeven $17.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this put
7	11	834.1%	0.014	$0.03		$10.50	—	—	2	6
Call · $28 Last $0.03 Breakeven $28.03 Implied vol 834.1% Delta 0.014 ≈1% ITM Gamma 0.008 Theta -0.13 Vega 0 Open interest 7 Model this call Put · $28 In the money Last $10.50 Breakeven $17.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this put
570	123	863.8%	0.011	$0.01		$12.52	—	—	52	1
Call · $30 Last $0.01 Breakeven $30.01 Implied vol 863.8% Delta 0.011 ≈1% ITM Gamma 0.006 Theta -0.103 Vega 0 Open interest 570 Model this call Put · $30 In the money Last $12.52 Breakeven $17.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 24 strikes around the money are shown by default — switch to "All 34" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1671933 CUSIP 88339J105 13F (30d) 331 filings 301 filers Visit website Investor relations