Options Chain for THE TRADE DESK INC COM CL A (TTD) - $53.17 as of 8/12/2025 12:39:59 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 | 30.15 | 30.80 | 30.48 | 62.65 | 0.00 | 0.00% | 1.35 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:58:59 AM EST |
| 25.00 | 27.65 | 28.25 | 27.95 | 28.35 | -2.13 | -6.99% | 1.12 | 1 | 11 | 1.27 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 27.50 | 25.35 | 25.70 | 25.53 | 25.80 | -2.35 | -8.35% | 0.93 | 3 | 15 | 1.03 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 30.00 | 22.95 | 23.30 | 23.13 | 23.75 | 0.00 | 0.00% | 0.77 | 0 | 16 | 0.88 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 32.50 | 20.50 | 20.90 | 20.70 | 23.20 | 0.00 | 0.00% | 0.64 | 0 | 19 | 0.61 | 0.99 | 0.00 | -0.01 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 35.00 | 18.15 | 18.50 | 18.33 | 19.25 | -1.70 | -8.12% | 0.52 | 4 | 29 | 0.58 | 0.97 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 37.50 | 15.85 | 16.00 | 15.93 | 16.40 | -0.65 | -3.82% | 0.42 | 4 | 98 | 0.54 | 0.95 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 40.00 | 13.55 | 13.70 | 13.63 | 13.83 | -2.17 | -13.57% | 0.34 | 5 | 81 | 0.51 | 0.92 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 42.50 | 11.30 | 11.45 | 11.38 | 11.36 | -2.79 | -19.72% | 0.27 | 10 | 118 | 0.47 | 0.88 | 0.02 | -0.02 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 45.00 | 9.25 | 9.40 | 9.33 | 9.40 | +0.10 | +1.08% | 0.21 | 40 | 600 | 0.48 | 0.82 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 47.50 | 7.40 | 7.50 | 7.45 | 7.50 | -0.22 | -2.85% | 0.16 | 26 | 549 | 0.48 | 0.75 | 0.03 | -0.03 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 50.00 | 5.80 | 5.90 | 5.85 | 5.84 | -0.46 | -7.31% | 0.12 | 108 | 1,012 | 0.46 | 0.66 | 0.03 | -0.03 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 52.50 | 4.40 | 4.50 | 4.45 | 4.49 | -0.41 | -8.37% | 0.08 | 193 | 2,151 | 0.46 | 0.57 | 0.04 | -0.04 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 55.00 | 3.30 | 3.40 | 3.35 | 3.37 | -0.40 | -10.61% | 0.06 | 727 | 6,305 | 0.46 | 0.48 | 0.04 | -0.03 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 57.50 | 2.46 | 2.52 | 2.49 | 2.50 | -0.37 | -12.90% | 0.04 | 474 | 2,585 | 0.46 | 0.39 | 0.04 | -0.03 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 60.00 | 1.82 | 1.84 | 1.83 | 1.83 | -0.34 | -15.67% | 0.03 | 995 | 9,717 | 0.46 | 0.30 | 0.03 | -0.03 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 62.50 | 1.30 | 1.38 | 1.34 | 1.38 | -0.28 | -16.87% | 0.02 | 33 | 835 | 0.47 | 0.24 | 0.03 | -0.03 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 65.00 | 1.00 | 1.02 | 1.01 | 1.00 | -0.23 | -18.70% | 0.02 | 1,076 | 4,619 | 0.47 | 0.18 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 67.50 | 0.75 | 0.80 | 0.78 | 0.75 | -0.23 | -23.47% | 0.01 | 47 | 1,167 | 0.48 | 0.14 | 0.02 | -0.02 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 70.00 | 0.58 | 0.61 | 0.60 | 0.58 | -0.18 | -23.69% | 0.01 | 950 | 3,609 | 0.50 | 0.11 | 0.02 | -0.02 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 72.50 | 0.44 | 0.48 | 0.46 | 0.47 | -0.17 | -26.57% | 0.01 | 30 | 973 | 0.51 | 0.10 | 0.02 | -0.02 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 75.00 | 0.33 | 0.39 | 0.36 | 0.40 | -0.10 | -20.00% | 0.00 | 167 | 7,915 | 0.53 | 0.07 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 77.50 | 0.19 | 0.32 | 0.26 | 0.30 | -0.10 | -25.00% | 0.00 | 43 | 1,570 | 0.54 | 0.06 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 80.00 | 0.24 | 0.29 | 0.27 | 0.28 | -0.08 | -22.23% | 0.00 | 60 | 4,320 | 0.57 | 0.05 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 82.50 | 0.05 | 0.30 | 0.18 | 0.25 | -0.15 | -37.50% | 0.00 | 17 | 2,386 | 0.59 | 0.04 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 85.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.05 | -17.86% | 0.00 | 58 | 1,396 | 0.61 | 0.03 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 87.50 | 0.20 | 0.35 | 0.28 | 0.20 | -0.08 | -28.58% | 0.00 | 14 | 685 | 0.65 | 0.02 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 90.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.03 | -13.05% | 0.00 | 57 | 7,276 | 0.64 | 0.02 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 92.50 | 0.15 | 0.21 | 0.18 | 0.19 | -0.05 | -20.84% | 0.00 | 252 | 1,091 | 0.67 | 0.02 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 95.00 | 0.12 | 0.22 | 0.17 | 0.17 | -0.05 | -22.73% | 0.00 | 3 | 2,399 | 0.68 | 0.01 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 97.50 | 0.10 | 0.24 | 0.17 | 5.70 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.74 | 0.01 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:59 AM EST |
| 100.00 | 0.09 | 0.20 | 0.15 | 0.12 | -0.05 | -29.42% | 0.00 | 164 | 2,115 | 0.69 | 0.01 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 105.00 | 0.02 | 0.15 | 0.09 | 0.08 | -0.08 | -50.00% | 0.00 | 7 | 1,395 | 0.67 | 0.01 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 110.00 | 0.03 | 0.15 | 0.09 | 0.10 | -0.04 | -28.58% | 0.00 | 6 | 861 | 0.72 | 0.01 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 115.00 | 0.02 | 0.21 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.77 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 120.00 | 0.00 | 0.31 | 0.16 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3,756 | 0.97 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 125.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 692 | 0.94 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 130.00 | 0.01 | 0.16 | 0.09 | 0.12 | +0.03 | +33.34% | 0.00 | 1 | 89 | 0.83 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM 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 | 0.18 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.08 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/12/2025 11:58:59 AM EST |
| 25.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.96 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.87 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:58:59 AM EST |
| 30.00 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,726 | 0.78 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 32.50 | 0.00 | 0.24 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,752 | 0.70 | -0.01 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 35.00 | 0.05 | 0.29 | 0.17 | 0.15 | -0.04 | -21.06% | 0.00 | 1 | 1,154 | 0.55 | -0.03 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 37.50 | 0.19 | 0.35 | 0.27 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 272 | 0.54 | -0.05 | 0.01 | -0.01 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 40.00 | 0.41 | 0.45 | 0.43 | 0.41 | -0.02 | -4.66% | 0.01 | 28 | 643 | 0.52 | -0.08 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 42.50 | 0.69 | 0.72 | 0.71 | 0.68 | -0.07 | -9.34% | 0.02 | 4 | 759 | 0.49 | -0.12 | 0.02 | -0.02 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 45.00 | 1.09 | 1.14 | 1.12 | 1.13 | -0.05 | -4.24% | 0.02 | 67 | 891 | 0.48 | -0.18 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 47.50 | 1.71 | 1.77 | 1.74 | 1.78 | +0.16 | +9.88% | 0.04 | 440 | 1,810 | 0.47 | -0.25 | 0.03 | -0.03 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 50.00 | 2.59 | 2.63 | 2.61 | 2.59 | -0.11 | -4.08% | 0.05 | 142 | 1,178 | 0.46 | -0.34 | 0.03 | -0.03 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 52.50 | 3.65 | 3.75 | 3.70 | 3.74 | -0.15 | -3.86% | 0.07 | 4,367 | 2,060 | 0.46 | -0.43 | 0.04 | -0.04 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 55.00 | 5.05 | 5.15 | 5.10 | 4.85 | -0.25 | -4.91% | 0.09 | 257 | 1,998 | 0.46 | -0.52 | 0.04 | -0.03 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 57.50 | 6.65 | 6.80 | 6.73 | 6.17 | -0.03 | -0.49% | 0.12 | 11 | 652 | 0.46 | -0.61 | 0.04 | -0.03 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 60.00 | 8.50 | 8.65 | 8.58 | 8.27 | -0.28 | -3.28% | 0.14 | 8 | 1,028 | 0.47 | -0.70 | 0.03 | -0.03 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 62.50 | 10.55 | 10.70 | 10.63 | 10.42 | 0.00 | 0.00% | 0.17 | 0 | 1,099 | 0.47 | -0.76 | 0.03 | -0.03 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 65.00 | 12.70 | 12.90 | 12.80 | 12.70 | -0.12 | -0.94% | 0.20 | 4 | 747 | 0.48 | -0.82 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 67.50 | 15.00 | 15.20 | 15.10 | 14.55 | -0.50 | -3.33% | 0.22 | 1 | 881 | 0.50 | -0.86 | 0.02 | -0.02 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 70.00 | 17.35 | 17.55 | 17.45 | 17.03 | -0.22 | -1.28% | 0.25 | 16 | 4,629 | 0.50 | -0.89 | 0.02 | -0.02 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 72.50 | 19.80 | 20.10 | 19.95 | 19.85 | +0.48 | +2.48% | 0.28 | 1 | 1,000 | 0.51 | -0.90 | 0.02 | -0.02 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 75.00 | 22.20 | 22.40 | 22.30 | 22.00 | +0.85 | +4.02% | 0.30 | 2 | 1,413 | 0.57 | -0.93 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 77.50 | 24.70 | 24.85 | 24.78 | 24.35 | +0.98 | +4.20% | 0.32 | 2 | 474 | 0.59 | -0.94 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 80.00 | 27.05 | 27.50 | 27.28 | 26.69 | -0.01 | -0.04% | 0.34 | 5 | 964 | 0.63 | -0.95 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 82.50 | 29.50 | 30.05 | 29.78 | 28.55 | -0.95 | -3.22% | 0.36 | 1 | 1,136 | 0.70 | -0.96 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 85.00 | 31.55 | 32.55 | 32.05 | 32.11 | 0.00 | 0.00% | 0.38 | 0 | 350 | 0.76 | -0.97 | 0.01 | -0.01 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 87.50 | 34.45 | 35.05 | 34.75 | 32.80 | 0.00 | 0.00% | 0.40 | 0 | 77 | 0.82 | -0.98 | 0.00 | -0.01 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 90.00 | 35.50 | 37.55 | 36.53 | 37.10 | +2.15 | +6.16% | 0.41 | 1 | 127 | 0.82 | -0.98 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 92.50 | 39.45 | 40.10 | 39.78 | 39.30 | 0.00 | 0.00% | 0.43 | 0 | 24 | 0.89 | -0.98 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 95.00 | 41.95 | 42.45 | 42.20 | 41.85 | 0.00 | 0.00% | 0.44 | 0 | 257 | 0.91 | -0.99 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 97.50 | 44.45 | 45.00 | 44.73 | % | 0.46 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 100.00 | 46.90 | 47.60 | 47.25 | 18.99 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:59 AM EST |
| 105.00 | 51.95 | 52.60 | 52.28 | 50.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 110.00 | 56.95 | 57.55 | 57.25 | 54.85 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.10 | -0.99 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 115.00 | 61.80 | 62.60 | 62.20 | 28.20 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:59 AM EST |
| 120.00 | 65.25 | 68.60 | 66.93 | 46.50 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 11:58:59 AM EST |
| 125.00 | 71.95 | 72.50 | 72.23 | 42.65 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:59 AM EST |
| 130.00 | 76.65 | 77.65 | 77.15 | 41.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:59 AM EST |