Options Chain for THE TRADE DESK INC COM CL A (TTD) - $52.49 as of 10/21/2025 3:26:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.25 | 26.05 | 24.15 | 24.00 | +1.70 | +7.63% | 0.80 | 5 | 13 | 6.58 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 35.00 | 17.25 | 21.05 | 19.15 | 18.00 | -0.35 | -1.91% | 0.55 | 1 | 27 | 5.24 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 36.00 | 16.25 | 20.05 | 18.15 | 17.11 | +2.13 | +14.22% | 0.50 | 1 | 5 | 4.95 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 37.00 | 15.25 | 19.10 | 17.18 | 16.90 | +1.65 | +10.82% | 0.46 | 10 | 7 | 4.72 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 38.00 | 14.25 | 18.05 | 16.15 | 14.36 | 0.00 | 0.00% | 0.42 | 0 | 9 | 4.44 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 3:59:52 PM EST |
| 39.00 | 13.25 | 17.05 | 15.15 | 14.51 | -0.59 | -3.91% | 0.39 | 1 | 3 | 4.25 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 40.00 | 12.90 | 15.45 | 14.18 | 14.25 | +1.80 | +14.46% | 0.35 | 20 | 95 | 3.40 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 41.00 | 11.25 | 15.05 | 13.15 | 12.40 | 0.00 | 0.00% | 0.32 | 0 | 31 | 3.86 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/21/2025 3:59:52 PM EST |
| 42.00 | 10.30 | 14.05 | 12.18 | 11.40 | -0.75 | -6.18% | 0.29 | 1 | 11 | 3.60 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 43.00 | 9.90 | 13.10 | 11.50 | 11.05 | +2.72 | +32.66% | 0.27 | 2 | 45 | 3.38 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 44.00 | 8.30 | 11.85 | 10.08 | 10.05 | +1.32 | +15.12% | 0.23 | 1 | 110 | 2.95 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 45.00 | 8.40 | 11.05 | 9.73 | 9.16 | +1.18 | +14.79% | 0.22 | 15 | 272 | 3.04 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 45.50 | 6.85 | 10.60 | 8.73 | 7.00 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.86 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 3:59:52 PM EST |
| 46.00 | 7.00 | 8.60 | 7.80 | 8.50 | +1.65 | +24.09% | 0.17 | 42 | 384 | 1.48 | 0.99 | 0.00 | -0.01 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 46.50 | 6.00 | 9.65 | 7.83 | 7.85 | +1.25 | +18.94% | 0.17 | 136 | 106 | 2.72 | 0.99 | 0.01 | -0.01 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 47.00 | 6.65 | 8.00 | 7.33 | 6.70 | +0.70 | +11.67% | 0.16 | 40 | 213 | 1.71 | 0.99 | 0.01 | -0.02 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 47.50 | 5.15 | 8.65 | 6.90 | 5.40 | 0.00 | 0.00% | 0.15 | 0 | 7 | 2.48 | 0.98 | 0.01 | -0.02 | 10/20/2025 | 10/21/2025 3:59:52 PM EST |
| 48.00 | 5.95 | 6.40 | 6.18 | 6.23 | +1.53 | +32.56% | 0.13 | 60 | 323 | 1.24 | 0.97 | 0.02 | -0.04 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 48.50 | 5.35 | 7.65 | 6.50 | 5.61 | +1.13 | +25.23% | 0.13 | 4 | 28 | 2.31 | 0.96 | 0.02 | -0.06 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 49.00 | 5.00 | 5.90 | 5.45 | 5.45 | +1.35 | +32.93% | 0.11 | 55 | 410 | 1.30 | 0.94 | 0.03 | -0.08 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 49.50 | 4.05 | 6.50 | 5.28 | 3.63 | 0.00 | 0.00% | 0.11 | 0 | 229 | 1.98 | 0.92 | 0.04 | -0.10 | 10/20/2025 | 10/21/2025 3:59:52 PM EST |
| 50.00 | 3.95 | 4.70 | 4.33 | 4.38 | +1.22 | +38.61% | 0.09 | 149 | 1,761 | 1.10 | 0.90 | 0.05 | -0.12 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 51.00 | 3.25 | 3.65 | 3.45 | 3.48 | +1.07 | +44.40% | 0.07 | 72 | 1,224 | 0.70 | 0.84 | 0.07 | -0.15 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 52.00 | 2.41 | 2.74 | 2.58 | 2.61 | +0.91 | +53.53% | 0.05 | 387 | 1,241 | 0.63 | 0.75 | 0.09 | -0.19 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 53.00 | 1.72 | 2.02 | 1.87 | 2.00 | +0.88 | +78.58% | 0.04 | 1,354 | 2,444 | 0.65 | 0.65 | 0.11 | -0.21 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 54.00 | 1.22 | 1.40 | 1.31 | 1.32 | +0.56 | +73.69% | 0.02 | 1,005 | 2,670 | 0.64 | 0.53 | 0.13 | -0.22 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 55.00 | 0.79 | 0.85 | 0.82 | 0.85 | +0.37 | +77.09% | 0.01 | 4,583 | 5,935 | 0.61 | 0.40 | 0.13 | -0.21 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 56.00 | 0.49 | 0.63 | 0.56 | 0.57 | +0.27 | +90.00% | 0.01 | 878 | 2,282 | 0.64 | 0.28 | 0.11 | -0.19 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 57.00 | 0.29 | 0.35 | 0.32 | 0.37 | +0.19 | +105.56% | 0.01 | 560 | 2,481 | 0.63 | 0.19 | 0.09 | -0.15 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 58.00 | 0.17 | 0.20 | 0.19 | 0.19 | +0.08 | +72.73% | 0.00 | 2,020 | 805 | 0.64 | 0.12 | 0.07 | -0.11 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 59.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.06 | +85.72% | 0.00 | 3,715 | 779 | 0.67 | 0.07 | 0.05 | -0.08 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 60.00 | 0.06 | 0.08 | 0.07 | 0.08 | +0.02 | +33.34% | 0.00 | 359 | 1,523 | 0.68 | 0.04 | 0.03 | -0.05 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 61.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 107 | 205 | 0.81 | 0.02 | 0.02 | -0.02 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 62.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 202 | 547 | 0.75 | 0.01 | 0.01 | -0.01 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 63.00 | 0.00 | 0.10 | 0.05 | 0.15 | +0.12 | +400.00% | 0.00 | 11 | 355 | 0.98 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 64.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 104 | 255 | 0.87 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 65.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 119 | 647 | 0.88 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 66.00 | 0.00 | 0.18 | 0.09 | 0.04 | +0.03 | +300.00% | 0.00 | 25 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 67.00 | 0.00 | 2.13 | 1.07 | 0.04 | +0.03 | +300.00% | 0.02 | 4 | 32 | 3.05 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 293 | 1.35 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.09 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 84 | 1.80 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 164 | 2.12 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.45 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.24 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,045 | 1.94 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 3:59:52 PM EST |
| 38.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,545 | 1.82 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 3:59:52 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 6,431 | 2.23 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 802 | 366 | 1.58 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 41.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 40 | 78 | 1.35 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 42.00 | 0.01 | 0.57 | 0.29 | 0.02 | -0.02 | -50.00% | 0.01 | 14 | 174 | 2.46 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 43.00 | 0.01 | 0.08 | 0.05 | 0.12 | +0.08 | +200.00% | 0.00 | 32 | 226 | 1.39 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 44.00 | 0.01 | 0.26 | 0.14 | 0.02 | -0.02 | -50.00% | 0.00 | 64 | 697 | 1.09 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 45.00 | 0.02 | 0.07 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 910 | 5,485 | 1.04 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 45.50 | 0.00 | 0.55 | 0.28 | 0.05 | -0.01 | -16.67% | 0.01 | 2 | 88 | 1.77 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 46.00 | 0.03 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 4 | 467 | 0.94 | -0.01 | 0.00 | -0.01 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 46.50 | 0.05 | 0.27 | 0.16 | 0.06 | -0.04 | -40.00% | 0.00 | 34 | 287 | 1.11 | -0.01 | 0.01 | -0.01 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 47.00 | 0.06 | 0.11 | 0.09 | 0.07 | -0.02 | -22.23% | 0.00 | 35 | 397 | 0.93 | -0.01 | 0.01 | -0.02 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 47.50 | 0.02 | 0.58 | 0.30 | 0.10 | -0.02 | -16.67% | 0.01 | 1 | 264 | 1.08 | -0.02 | 0.01 | -0.02 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 48.00 | 0.08 | 0.13 | 0.11 | 0.10 | -0.03 | -23.08% | 0.00 | 135 | 612 | 0.86 | -0.03 | 0.02 | -0.04 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 48.50 | 0.08 | 0.13 | 0.11 | 0.10 | -0.07 | -41.18% | 0.00 | 105 | 754 | 0.80 | -0.04 | 0.02 | -0.06 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 49.00 | 0.10 | 0.16 | 0.13 | 0.12 | -0.12 | -50.00% | 0.00 | 92 | 677 | 0.78 | -0.06 | 0.03 | -0.08 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 49.50 | 0.09 | 0.17 | 0.13 | 0.16 | -0.13 | -44.83% | 0.00 | 46 | 382 | 0.71 | -0.08 | 0.04 | -0.10 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 50.00 | 0.13 | 0.25 | 0.19 | 0.22 | -0.23 | -51.12% | 0.00 | 6,373 | 1,051 | 0.72 | -0.10 | 0.05 | -0.12 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 51.00 | 0.25 | 0.37 | 0.31 | 0.35 | -0.25 | -41.67% | 0.01 | 273 | 691 | 0.70 | -0.16 | 0.07 | -0.15 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 52.00 | 0.42 | 0.55 | 0.49 | 0.47 | -0.64 | -57.66% | 0.01 | 225 | 396 | 0.66 | -0.25 | 0.09 | -0.19 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 53.00 | 0.76 | 0.88 | 0.82 | 0.76 | -0.87 | -53.38% | 0.02 | 1,069 | 222 | 0.67 | -0.35 | 0.11 | -0.21 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 54.00 | 1.22 | 1.32 | 1.27 | 1.22 | -0.72 | -37.12% | 0.02 | 351 | 179 | 0.68 | -0.47 | 0.13 | -0.22 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 55.00 | 1.64 | 1.88 | 1.76 | 1.80 | -0.89 | -33.09% | 0.03 | 119 | 92 | 0.64 | -0.60 | 0.13 | -0.21 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 56.00 | 2.27 | 2.68 | 2.48 | 2.34 | -1.26 | -35.00% | 0.04 | 82 | 9 | 0.65 | -0.72 | 0.11 | -0.19 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 57.00 | 2.87 | 3.40 | 3.14 | 3.20 | -1.81 | -36.13% | 0.06 | 16 | 42 | 0.56 | -0.81 | 0.09 | -0.15 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 58.00 | 2.12 | 5.95 | 4.04 | 4.50 | -1.51 | -25.13% | 0.07 | 2 | 3 | 1.87 | -0.88 | 0.07 | -0.11 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 59.00 | 3.05 | 6.90 | 4.98 | 7.31 | 0.00 | 0.00% | 0.08 | 0 | 2 | 2.00 | -0.93 | 0.05 | -0.08 | 10/6/2025 | 10/21/2025 3:59:52 PM EST |
| 60.00 | 5.25 | 7.85 | 6.55 | 5.91 | -1.54 | -20.68% | 0.11 | 29 | 55 | 2.13 | -0.96 | 0.03 | -0.05 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 61.00 | 5.00 | 8.80 | 6.90 | 8.67 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.25 | -0.98 | 0.02 | -0.02 | 10/13/2025 | 10/21/2025 3:59:52 PM EST |
| 62.00 | 6.00 | 9.80 | 7.90 | 7.82 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.39 | -0.99 | 0.01 | -0.01 | 10/8/2025 | 10/21/2025 3:59:52 PM EST |
| 63.00 | 7.00 | 10.80 | 8.90 | 8.72 | 0.00 | 0.00% | 0.14 | 0 | 3 | 2.52 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/21/2025 3:59:52 PM EST |
| 64.00 | 8.05 | 11.80 | 9.93 | 11.66 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/21/2025 3:59:52 PM EST |
| 65.00 | 9.00 | 12.75 | 10.88 | 11.77 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/21/2025 3:59:52 PM EST |
| 66.00 | 9.95 | 13.75 | 11.85 | % | 0.18 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:52 PM EST | |||
| 67.00 | 10.95 | 14.75 | 12.85 | % | 0.19 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:52 PM EST | |||
| 70.00 | 13.95 | 17.75 | 15.85 | 21.45 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/21/2025 3:59:52 PM EST |
| 75.00 | 18.95 | 22.75 | 20.85 | 28.69 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 10/21/2025 3:59:52 PM EST |
| 80.00 | 23.95 | 27.75 | 25.85 | % | 0.32 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:52 PM EST |