Options Chain for THE TRADE DESK INC COM CL A (TTD) - $55.50 as of 5/5/2025 9:24:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 33.05 | 34.90 | % | 0 | 0 | 1.19 | 0.98 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 25.00 | 30.50 | 32.35 | % | 0 | 0 | 1.07 | 0.96 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 27.50 | 29.05 | 29.70 | 23.55 | 0.00 | 0.00% | 0 | 12 | 1.15 | 0.95 | 0.00 | -0.01 | 4/17/2025 | 5/5/2025 4:00:03 PM EST |
| 30.00 | 27.05 | 27.55 | 27.70 | +8.15 | +41.69% | 1 | 4 | 1.10 | 0.93 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 32.50 | 24.90 | 25.40 | 25.59 | +7.04 | +37.96% | 10 | 8 | 1.03 | 0.91 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 35.00 | 23.10 | 23.30 | 19.45 | 0.00 | 0.00% | 0 | 10 | 0.74 | 0.89 | 0.01 | -0.02 | 4/10/2025 | 5/5/2025 4:00:03 PM EST |
| 37.50 | 21.25 | 21.40 | 15.65 | 0.00 | 0.00% | 0 | 93 | 0.73 | 0.86 | 0.01 | -0.02 | 4/15/2025 | 5/5/2025 4:00:03 PM EST |
| 40.00 | 19.40 | 19.55 | 19.75 | +1.10 | +5.90% | 5 | 45 | 0.72 | 0.83 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 42.50 | 17.65 | 17.80 | 16.85 | 0.00 | 0.00% | 0 | 109 | 0.70 | 0.80 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 45.00 | 16.00 | 16.15 | 15.04 | 0.00 | 0.00% | 0 | 524 | 0.69 | 0.77 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 47.50 | 14.50 | 14.60 | 15.11 | +2.09 | +16.06% | 1 | 490 | 0.69 | 0.73 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 50.00 | 13.00 | 13.15 | 13.55 | +1.05 | +8.40% | 5 | 472 | 0.67 | 0.69 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 52.50 | 11.65 | 11.80 | 12.20 | +1.15 | +10.41% | 16 | 689 | 0.67 | 0.66 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 55.00 | 10.40 | 10.55 | 10.60 | +0.99 | +10.31% | 49 | 1,014 | 0.66 | 0.62 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 57.50 | 9.25 | 9.40 | 9.63 | +0.87 | +9.94% | 33 | 658 | 0.65 | 0.58 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 60.00 | 8.20 | 8.35 | 8.40 | +0.85 | +11.26% | 87 | 1,788 | 0.64 | 0.54 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 62.50 | 7.25 | 7.45 | 7.70 | +1.00 | +14.93% | 10 | 395 | 0.64 | 0.50 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 65.00 | 6.40 | 6.60 | 6.50 | +0.69 | +11.88% | 117 | 1,433 | 0.63 | 0.46 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 67.50 | 5.65 | 5.85 | 5.85 | +0.75 | +14.71% | 6 | 625 | 0.63 | 0.42 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 70.00 | 5.00 | 5.15 | 5.25 | +0.80 | +17.98% | 41 | 868 | 0.62 | 0.38 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 72.50 | 4.40 | 4.50 | 4.70 | +0.70 | +17.50% | 1 | 157 | 0.62 | 0.35 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 75.00 | 3.85 | 3.95 | 4.01 | +0.66 | +19.71% | 9 | 244 | 0.62 | 0.32 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 77.50 | 3.35 | 3.45 | 3.50 | +0.40 | +12.91% | 15 | 304 | 0.61 | 0.29 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 80.00 | 2.92 | 3.05 | 3.20 | +0.62 | +24.04% | 9 | 2,296 | 0.61 | 0.26 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 82.50 | 2.52 | 2.65 | 2.25 | +0.09 | +4.17% | 1 | 357 | 0.60 | 0.23 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 85.00 | 2.14 | 2.38 | 2.39 | +0.49 | +25.79% | 5 | 220 | 0.60 | 0.21 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 90.00 | 1.66 | 1.80 | 1.76 | +0.32 | +22.23% | 6 | 369 | 0.59 | 0.17 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 95.00 | 1.23 | 1.35 | 1.35 | +0.15 | +12.50% | 21 | 181 | 0.59 | 0.13 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 100.00 | 0.95 | 1.04 | 1.10 | +0.27 | +32.53% | 30 | 513 | 0.59 | 0.11 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 105.00 | 0.72 | 0.81 | 0.55 | 0.00 | 0.00% | 0 | 59 | 0.59 | 0.08 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 110.00 | 0.52 | 0.63 | 0.62 | +0.10 | +19.24% | 8 | 349 | 0.58 | 0.07 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 115.00 | 0.43 | 0.53 | 0.45 | +0.12 | +36.37% | 4 | 149 | 0.59 | 0.05 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 1.00 | 0.65 | 0.00 | 0.00% | 0 | 40 | 0.72 | 0.04 | 0.00 | -0.01 | 4/1/2025 | 5/5/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.02 | 1.09 | 0.61 | 0.00 | 0.00% | 0 | 3 | 0.80 | -0.02 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 25.00 | 0.25 | 1.11 | 0.66 | 0.00 | 0.00% | 0 | 5 | 0.82 | -0.04 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 27.50 | 0.71 | 0.91 | 0.85 | -1.16 | -57.72% | 1 | 38 | 0.78 | -0.05 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 30.00 | 1.03 | 1.22 | 1.22 | 0.00 | 0.00% | 0 | 1,735 | 0.78 | -0.07 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 32.50 | 1.41 | 1.57 | 1.65 | 0.00 | 0.00% | 0 | 1,779 | 0.76 | -0.09 | 0.01 | -0.02 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 35.00 | 1.83 | 2.01 | 1.89 | -0.19 | -9.14% | 1,003 | 136 | 0.75 | -0.11 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 37.50 | 2.40 | 2.54 | 2.61 | 0.00 | 0.00% | 0 | 192 | 0.74 | -0.14 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 40.00 | 3.05 | 3.20 | 3.28 | 0.00 | 0.00% | 0 | 223 | 0.73 | -0.17 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 42.50 | 3.75 | 3.90 | 4.01 | 0.00 | 0.00% | 0 | 712 | 0.71 | -0.20 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 45.00 | 4.60 | 4.70 | 4.50 | -0.40 | -8.17% | 26 | 621 | 0.70 | -0.23 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 47.50 | 5.50 | 5.60 | 5.33 | -0.50 | -8.58% | 31 | 1,608 | 0.69 | -0.27 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 50.00 | 6.50 | 6.65 | 6.23 | -0.42 | -6.32% | 32 | 847 | 0.68 | -0.31 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 52.50 | 7.60 | 7.75 | 7.43 | -0.67 | -8.28% | 1 | 1,797 | 0.67 | -0.34 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 55.00 | 8.85 | 9.00 | 8.65 | -0.55 | -5.98% | 24 | 972 | 0.67 | -0.38 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 57.50 | 10.15 | 10.35 | 9.86 | -0.99 | -9.13% | 35 | 182 | 0.66 | -0.42 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 60.00 | 11.60 | 11.80 | 11.35 | -0.85 | -6.97% | 12 | 392 | 0.65 | -0.46 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 62.50 | 13.15 | 13.35 | 12.70 | -1.20 | -8.64% | 1 | 330 | 0.65 | -0.50 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 65.00 | 14.55 | 15.00 | 15.70 | 0.00 | 0.00% | 0 | 188 | 0.64 | -0.54 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 67.50 | 16.50 | 16.75 | 21.46 | 0.00 | 0.00% | 0 | 188 | 0.64 | -0.58 | 0.02 | -0.03 | 4/11/2025 | 5/5/2025 4:00:03 PM EST |
| 70.00 | 18.30 | 18.55 | 18.90 | 0.00 | 0.00% | 0 | 208 | 0.63 | -0.62 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 72.50 | 20.20 | 20.40 | 21.06 | 0.00 | 0.00% | 0 | 25 | 0.63 | -0.65 | 0.02 | -0.03 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 75.00 | 22.10 | 22.40 | 25.65 | 0.00 | 0.00% | 0 | 41 | 0.62 | -0.68 | 0.02 | -0.03 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 77.50 | 24.20 | 24.60 | 32.40 | 0.00 | 0.00% | 0 | 40 | 0.63 | -0.71 | 0.02 | -0.03 | 4/8/2025 | 5/5/2025 4:00:03 PM EST |
| 80.00 | 26.20 | 26.55 | 27.40 | 0.00 | 0.00% | 0 | 25 | 0.62 | -0.74 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 82.50 | 28.45 | 28.70 | 36.70 | 0.00 | 0.00% | 0 | 218 | 0.62 | -0.77 | 0.01 | -0.02 | 4/4/2025 | 5/5/2025 4:00:03 PM EST |
| 85.00 | 29.60 | 30.90 | 32.35 | 0.00 | 0.00% | 0 | 13 | 0.78 | -0.79 | 0.01 | -0.02 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 90.00 | 34.90 | 35.45 | 30.36 | 0.00 | 0.00% | 0 | 12 | 0.60 | -0.83 | 0.01 | -0.02 | 3/25/2025 | 5/5/2025 4:00:03 PM EST |
| 95.00 | 39.60 | 40.25 | 46.25 | 0.00 | 0.00% | 0 | 8 | 0.67 | -0.87 | 0.01 | -0.02 | 4/16/2025 | 5/5/2025 4:00:03 PM EST |
| 100.00 | 44.35 | 45.05 | 39.30 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.89 | 0.01 | -0.01 | 3/25/2025 | 5/5/2025 4:00:03 PM EST |
| 105.00 | 48.45 | 51.45 | 52.60 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.92 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 110.00 | 52.75 | 56.40 | 56.01 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.93 | 0.01 | -0.01 | 3/14/2025 | 5/5/2025 4:00:03 PM EST |
| 115.00 | 58.50 | 60.60 | 60.53 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.95 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 120.00 | 62.50 | 66.60 | % | 0 | 0 | 0.99 | -0.96 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST |