Options Chain for THE TRADE DESK INC COM CL A (TTD) - $53.20 as of 8/22/2025 8:48:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 30.55 | 31.20 | 30.88 | 62.65 | 0.00 | 0.00% | 1.37 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 28.10 | 28.55 | 28.33 | 28.35 | 0.00 | 0.00% | 1.13 | 0 | 11 | 1.02 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 27.50 | 25.70 | 26.20 | 25.95 | 25.10 | 0.00 | 0.00% | 0.94 | 0 | 16 | 1.01 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 30.00 | 23.35 | 23.60 | 23.48 | 23.90 | 0.00 | 0.00% | 0.78 | 0 | 17 | 0.84 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 32.50 | 20.75 | 21.30 | 21.03 | 23.00 | 0.00 | 0.00% | 0.65 | 0 | 21 | 0.85 | 1.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 35.00 | 18.50 | 18.80 | 18.65 | 18.48 | +0.78 | +4.41% | 0.53 | 1 | 36 | 0.57 | 0.99 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 37.50 | 15.90 | 16.40 | 16.15 | 17.00 | 0.00 | 0.00% | 0.43 | 0 | 99 | 0.66 | 0.97 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 40.00 | 13.70 | 13.85 | 13.78 | 13.70 | +1.07 | +8.48% | 0.34 | 9 | 107 | 0.49 | 0.94 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 42.50 | 11.40 | 11.60 | 11.50 | 10.70 | 0.00 | 0.00% | 0.27 | 0 | 119 | 0.48 | 0.91 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 45.00 | 9.30 | 9.70 | 9.50 | 9.25 | +1.00 | +12.13% | 0.21 | 37 | 640 | 0.51 | 0.85 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 47.50 | 7.35 | 7.80 | 7.58 | 7.85 | +0.95 | +13.77% | 0.16 | 12 | 531 | 0.46 | 0.78 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 50.00 | 5.65 | 5.75 | 5.70 | 5.65 | +0.45 | +8.66% | 0.11 | 85 | 1,289 | 0.45 | 0.69 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 52.50 | 4.20 | 4.30 | 4.25 | 4.30 | +0.40 | +10.26% | 0.08 | 711 | 3,526 | 0.45 | 0.58 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 3.05 | 3.10 | 3.08 | 3.08 | +0.25 | +8.84% | 0.06 | 2,230 | 9,994 | 0.44 | 0.48 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 57.50 | 2.17 | 2.22 | 2.20 | 2.26 | +0.24 | +11.89% | 0.04 | 997 | 4,221 | 0.44 | 0.38 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 60.00 | 1.51 | 1.58 | 1.55 | 1.51 | +0.06 | +4.14% | 0.03 | 1,899 | 11,498 | 0.45 | 0.29 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 62.50 | 1.07 | 1.18 | 1.13 | 1.12 | +0.07 | +6.67% | 0.02 | 98 | 1,379 | 0.45 | 0.22 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 65.00 | 0.78 | 0.83 | 0.81 | 0.82 | +0.05 | +6.50% | 0.01 | 507 | 5,110 | 0.47 | 0.17 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 67.50 | 0.60 | 0.66 | 0.63 | 0.63 | +0.03 | +5.00% | 0.01 | 20 | 1,283 | 0.49 | 0.13 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 0.46 | 0.49 | 0.48 | 0.48 | +0.03 | +6.67% | 0.01 | 1,408 | 6,589 | 0.50 | 0.10 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 72.50 | 0.38 | 0.40 | 0.39 | 0.39 | +0.02 | +5.41% | 0.01 | 40 | 1,101 | 0.52 | 0.08 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 0.31 | 0.33 | 0.32 | 0.32 | +0.03 | +10.35% | 0.00 | 155 | 8,805 | 0.54 | 0.06 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 77.50 | 0.15 | 0.50 | 0.33 | 0.29 | +0.06 | +26.09% | 0.00 | 2 | 1,546 | 0.54 | 0.05 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 0.23 | 0.25 | 0.24 | 0.25 | +0.05 | +25.00% | 0.00 | 50 | 4,517 | 0.58 | 0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 82.50 | 0.20 | 0.28 | 0.24 | 0.21 | +0.01 | +5.00% | 0.00 | 13 | 2,399 | 0.62 | 0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 85.00 | 0.13 | 0.21 | 0.17 | 0.18 | -0.02 | -10.00% | 0.00 | 13 | 1,402 | 0.61 | 0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 87.50 | 0.10 | 0.50 | 0.30 | 0.17 | +0.02 | +13.34% | 0.00 | 3 | 610 | 0.69 | 0.02 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 90.00 | 0.14 | 0.15 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 227 | 7,621 | 0.66 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 92.50 | 0.07 | 0.21 | 0.14 | 0.14 | +0.03 | +27.28% | 0.00 | 3 | 1,523 | 0.67 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 95.00 | 0.09 | 0.15 | 0.12 | 0.11 | -0.02 | -15.39% | 0.00 | 3 | 2,361 | 0.69 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 97.50 | 0.00 | 1.20 | 0.60 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 219 | 1.11 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 100.00 | 0.07 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 65 | 2,996 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 0.02 | 0.10 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 1,610 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 110.00 | 0.04 | 0.47 | 0.26 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 884 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 115.00 | 0.05 | 0.26 | 0.16 | 0.05 | -0.05 | -50.00% | 0.00 | 22 | 207 | 0.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 3,867 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 1.30 | 0.65 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 706 | 1.44 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 1.29 | 0.65 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.48 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.33 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.52 | 0.26 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.30 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 27.50 | 0.00 | 1.29 | 0.65 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.47 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 1.30 | 0.65 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1,728 | 1.31 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 1.32 | 0.66 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1,752 | 1.18 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 35.00 | 0.08 | 0.60 | 0.34 | 0.08 | -0.04 | -33.34% | 0.01 | 12 | 1,126 | 0.69 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 37.50 | 0.15 | 0.20 | 0.18 | 0.20 | +0.04 | +25.00% | 0.00 | 2 | 281 | 0.54 | -0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 40.00 | 0.24 | 0.28 | 0.26 | 0.25 | -0.07 | -21.88% | 0.01 | 31 | 637 | 0.50 | -0.06 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 42.50 | 0.44 | 0.48 | 0.46 | 0.46 | -0.14 | -23.34% | 0.01 | 42 | 938 | 0.48 | -0.09 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 45.00 | 0.79 | 0.82 | 0.81 | 0.81 | -0.19 | -19.00% | 0.02 | 241 | 2,196 | 0.47 | -0.15 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 47.50 | 1.32 | 1.36 | 1.34 | 1.37 | -0.29 | -17.47% | 0.03 | 81 | 2,140 | 0.46 | -0.22 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 50.00 | 2.09 | 2.14 | 2.12 | 2.15 | -0.41 | -16.02% | 0.04 | 103 | 2,136 | 0.45 | -0.31 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 52.50 | 3.10 | 3.20 | 3.15 | 3.19 | -0.46 | -12.61% | 0.06 | 326 | 6,739 | 0.44 | -0.42 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 4.45 | 4.55 | 4.50 | 4.50 | -0.60 | -11.77% | 0.08 | 198 | 2,192 | 0.44 | -0.52 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 57.50 | 6.05 | 6.15 | 6.10 | 6.10 | -0.74 | -10.82% | 0.11 | 14 | 805 | 0.44 | -0.62 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 60.00 | 7.90 | 8.05 | 7.98 | 8.05 | -0.60 | -6.94% | 0.13 | 22 | 1,079 | 0.45 | -0.71 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 62.50 | 9.95 | 10.10 | 10.03 | 9.32 | -1.55 | -14.26% | 0.16 | 2 | 1,100 | 0.45 | -0.78 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 65.00 | 12.15 | 12.35 | 12.25 | 12.13 | -0.82 | -6.34% | 0.19 | 1 | 763 | 0.46 | -0.83 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 67.50 | 14.50 | 14.65 | 14.58 | 16.78 | 0.00 | 0.00% | 0.22 | 0 | 882 | 0.48 | -0.87 | 0.02 | -0.02 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 16.90 | 17.05 | 16.98 | 17.91 | 0.00 | 0.00% | 0.24 | 0 | 4,649 | 0.50 | -0.90 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 72.50 | 19.30 | 19.50 | 19.40 | 18.65 | -1.45 | -7.22% | 0.27 | 3 | 1,026 | 0.43 | -0.92 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 21.75 | 21.95 | 21.85 | 22.19 | -0.51 | -2.25% | 0.29 | 9 | 1,248 | 0.58 | -0.94 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 77.50 | 24.20 | 24.45 | 24.33 | 23.60 | -1.68 | -6.65% | 0.31 | 1 | 332 | 0.63 | -0.95 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 26.75 | 26.90 | 26.83 | 27.60 | 0.00 | 0.00% | 0.34 | 0 | 164 | 0.64 | -0.96 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 82.50 | 29.25 | 29.40 | 29.33 | 27.50 | 0.00 | 0.00% | 0.36 | 0 | 334 | 0.68 | -0.97 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 85.00 | 31.75 | 31.90 | 31.83 | 30.90 | -1.85 | -5.65% | 0.37 | 1 | 120 | 0.72 | -0.97 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 87.50 | 34.25 | 34.50 | 34.38 | 32.80 | 0.00 | 0.00% | 0.39 | 0 | 45 | 0.80 | -0.98 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:50 PM EST |
| 90.00 | 36.70 | 37.05 | 36.88 | 37.71 | 0.00 | 0.00% | 0.41 | 0 | 29 | 0.86 | -0.99 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 92.50 | 39.10 | 39.55 | 39.33 | 39.30 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.89 | -0.99 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 95.00 | 41.50 | 42.00 | 41.75 | 41.85 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 97.50 | 44.10 | 44.60 | 44.35 | % | 0.45 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 100.00 | 46.65 | 48.00 | 47.33 | 44.70 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 51.50 | 52.90 | 52.20 | 50.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:50 PM EST |
| 110.00 | 56.55 | 56.90 | 56.73 | 54.85 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.03 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:50 PM EST |
| 115.00 | 61.65 | 62.10 | 61.88 | 28.20 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:50 PM EST |
| 120.00 | 64.70 | 68.90 | 66.80 | 46.50 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 8/22/2025 3:59:50 PM EST |
| 125.00 | 71.70 | 73.00 | 72.35 | 42.65 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:50 PM EST |
| 130.00 | 76.50 | 77.10 | 76.80 | 41.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:50 PM EST |