Options Chain for THE TRADE DESK INC COM CL A (TTD) - $117.63 as of 10/17/2024 10:10:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 60.95 | 64.85 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 60.00 | 55.95 | 59.85 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 65.00 | 50.95 | 54.90 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 70.00 | 46.10 | 49.85 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 75.00 | 40.95 | 44.90 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:56 PM EST | |||
| 80.00 | 36.15 | 39.95 | 30.30 | 0.00 | 0.00% | 0 | 2 | 1.69 | 1.00 | 0.00 | -0.02 | 9/19/2024 | 10/17/2024 3:59:56 PM EST |
| 85.00 | 31.15 | 34.95 | 30.81 | 0.00 | 0.00% | 0 | 1 | 1.48 | 1.00 | 0.00 | -0.02 | 10/11/2024 | 10/17/2024 3:59:56 PM EST |
| 87.00 | 29.05 | 32.90 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:56 PM EST | |||
| 88.00 | 28.20 | 31.90 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:56 PM EST | |||
| 89.00 | 27.10 | 30.90 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:56 PM EST | |||
| 90.00 | 26.10 | 29.95 | 25.81 | 0.00 | 0.00% | 0 | 1 | 1.30 | 1.00 | 0.00 | -0.02 | 10/11/2024 | 10/17/2024 3:59:56 PM EST |
| 91.00 | 25.05 | 28.95 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:56 PM EST | |||
| 92.00 | 24.05 | 27.95 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:56 PM EST | |||
| 93.00 | 24.05 | 26.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:56 PM EST | |||
| 94.00 | 23.05 | 25.10 | 23.76 | 0.00 | 0.00% | 0 | 5 | 0.97 | 1.00 | 0.00 | -0.02 | 10/11/2024 | 10/17/2024 3:59:56 PM EST |
| 95.00 | 22.10 | 24.10 | 22.57 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.02 | 10/15/2024 | 10/17/2024 3:59:56 PM EST |
| 96.00 | 21.10 | 23.25 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:56 PM EST | |||
| 97.00 | 20.10 | 22.35 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:56 PM EST | |||
| 98.00 | 19.65 | 20.95 | 19.30 | 0.00 | 0.00% | 0 | 44 | 0.79 | 0.99 | 0.00 | -0.02 | 10/15/2024 | 10/17/2024 3:59:56 PM EST |
| 99.00 | 18.10 | 20.45 | 14.15 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.99 | 0.00 | -0.03 | 9/19/2024 | 10/17/2024 3:59:56 PM EST |
| 100.00 | 17.15 | 19.55 | 18.49 | +0.79 | +4.47% | 1 | 4 | 0.84 | 0.99 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 101.00 | 16.45 | 18.50 | 15.83 | 0.00 | 0.00% | 0 | 12 | 0.80 | 0.98 | 0.00 | -0.03 | 10/10/2024 | 10/17/2024 3:59:56 PM EST |
| 102.00 | 15.45 | 17.70 | 8.75 | 0.00 | 0.00% | 0 | 10 | 0.80 | 0.98 | 0.01 | -0.04 | 9/30/2024 | 10/17/2024 3:59:56 PM EST |
| 103.00 | 14.45 | 16.75 | 15.02 | 0.00 | 0.00% | 0 | 15 | 0.77 | 0.97 | 0.01 | -0.04 | 10/11/2024 | 10/17/2024 3:59:56 PM EST |
| 104.00 | 13.95 | 15.05 | 13.00 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.96 | 0.01 | -0.05 | 10/11/2024 | 10/17/2024 3:59:56 PM EST |
| 105.00 | 12.90 | 13.85 | 13.20 | 0.00 | 0.00% | 0 | 11 | 0.55 | 0.95 | 0.01 | -0.05 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 106.00 | 11.80 | 13.15 | 9.58 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.93 | 0.02 | -0.06 | 10/8/2024 | 10/17/2024 3:59:56 PM EST |
| 107.00 | 11.05 | 11.75 | 11.50 | 0.00 | 0.00% | 0 | 118 | 0.36 | 0.92 | 0.02 | -0.06 | 10/14/2024 | 10/17/2024 3:59:56 PM EST |
| 108.00 | 10.30 | 11.20 | 10.70 | 0.00 | 0.00% | 0 | 12 | 0.44 | 0.90 | 0.02 | -0.07 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 109.00 | 9.40 | 9.75 | 9.63 | -0.25 | -2.53% | 8 | 19 | 0.36 | 0.87 | 0.02 | -0.08 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 110.00 | 8.55 | 8.90 | 8.79 | 0.00 | 0.00% | 0 | 71 | 0.36 | 0.85 | 0.03 | -0.09 | 10/15/2024 | 10/17/2024 3:59:56 PM EST |
| 111.00 | 7.70 | 8.10 | 8.30 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.81 | 0.03 | -0.09 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 112.00 | 6.90 | 7.25 | 7.30 | 0.00 | 0.00% | 0 | 552 | 0.35 | 0.78 | 0.04 | -0.10 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 113.00 | 6.15 | 6.50 | 6.39 | +0.49 | +8.31% | 19 | 53 | 0.35 | 0.74 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 114.00 | 5.40 | 5.75 | 5.45 | 0.00 | 0.00% | 0 | 23 | 0.34 | 0.70 | 0.04 | -0.11 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 115.00 | 4.75 | 5.10 | 4.95 | +0.24 | +5.10% | 4 | 101 | 0.34 | 0.66 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 116.00 | 4.15 | 4.45 | 4.25 | -0.07 | -1.62% | 1 | 81 | 0.34 | 0.61 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 117.00 | 3.55 | 3.85 | 3.68 | +0.08 | +2.23% | 35 | 92 | 0.33 | 0.56 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 118.00 | 3.00 | 3.30 | 3.10 | 0.00 | 0.00% | 17 | 353 | 0.33 | 0.51 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 119.00 | 2.52 | 2.86 | 3.02 | +0.47 | +18.44% | 3 | 106 | 0.32 | 0.46 | 0.05 | -0.11 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 120.00 | 2.10 | 2.32 | 2.25 | -0.06 | -2.60% | 126 | 837 | 0.32 | 0.41 | 0.05 | -0.11 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 121.00 | 1.72 | 1.92 | 1.97 | +0.12 | +6.49% | 1 | 164 | 0.32 | 0.36 | 0.05 | -0.10 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 122.00 | 1.40 | 1.58 | 1.65 | -0.02 | -1.20% | 2 | 3,118 | 0.32 | 0.31 | 0.05 | -0.10 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 123.00 | 0.73 | 1.29 | 1.39 | +0.12 | +9.45% | 5 | 352 | 0.32 | 0.27 | 0.04 | -0.09 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 124.00 | 0.91 | 1.05 | 1.06 | +0.04 | +3.93% | 8 | 231 | 0.32 | 0.23 | 0.04 | -0.08 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 125.00 | 0.74 | 0.85 | 0.76 | -0.14 | -15.56% | 7 | 2,926 | 0.32 | 0.19 | 0.04 | -0.07 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 126.00 | 0.58 | 0.69 | 0.70 | -0.02 | -2.78% | 13 | 29 | 0.32 | 0.16 | 0.03 | -0.06 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 127.00 | 0.46 | 0.55 | 0.66 | 0.00 | 0.00% | 0 | 62 | 0.32 | 0.13 | 0.03 | -0.05 | 10/14/2024 | 10/17/2024 3:59:56 PM EST |
| 128.00 | 0.36 | 0.56 | 0.43 | -0.02 | -4.45% | 34 | 50 | 0.34 | 0.10 | 0.02 | -0.05 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 129.00 | 0.28 | 0.48 | % | 0 | 0 | 0.34 | 0.08 | 0.02 | -0.04 | 10/17/2024 3:59:56 PM EST | |||
| 130.00 | 0.21 | 0.32 | 0.30 | 0.00 | 0.00% | 0 | 66 | 0.32 | 0.06 | 0.02 | -0.03 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 135.00 | 0.02 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.34 | 0.02 | 0.01 | -0.01 | 10/15/2024 | 10/17/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.55 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.58 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.66 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 30 | 1.46 | 0.00 | 0.00 | -0.02 | 9/30/2024 | 10/17/2024 3:59:56 PM EST |
| 80.00 | 0.00 | 0.26 | 0.01 | -0.25 | -96.16% | 2 | 2 | 1.04 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:56 PM EST | |||
| 87.00 | 0.01 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:56 PM EST | |||
| 88.00 | 0.01 | 0.62 | 0.33 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.00 | 0.00 | -0.02 | 9/23/2024 | 10/17/2024 3:59:56 PM EST |
| 89.00 | 0.01 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:56 PM EST | |||
| 90.00 | 0.01 | 0.22 | 0.24 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.00 | 0.00 | -0.02 | 10/8/2024 | 10/17/2024 3:59:56 PM EST |
| 91.00 | 0.01 | 0.62 | 0.23 | 0.00 | 0.00% | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 3:59:56 PM EST |
| 92.00 | 0.02 | 0.63 | 1.15 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.00 | 0.00 | -0.02 | 9/16/2024 | 10/17/2024 3:59:56 PM EST |
| 93.00 | 0.02 | 0.64 | 0.12 | 0.00 | 0.00% | 0 | 12 | 0.65 | 0.00 | 0.00 | -0.02 | 10/9/2024 | 10/17/2024 3:59:56 PM EST |
| 94.00 | 0.02 | 0.66 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.63 | 0.00 | 0.00 | -0.02 | 10/10/2024 | 10/17/2024 3:59:56 PM EST |
| 95.00 | 0.03 | 0.67 | 0.03 | 0.00 | 0.00% | 0 | 61 | 0.62 | 0.00 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 96.00 | 0.03 | 0.69 | 0.29 | 0.00 | 0.00% | 0 | 45 | 0.60 | 0.00 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 3:59:56 PM EST |
| 97.00 | 0.04 | 0.71 | 0.12 | 0.00 | 0.00% | 0 | 18 | 0.58 | 0.00 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 3:59:56 PM EST |
| 98.00 | 0.05 | 0.18 | 0.14 | 0.00 | 0.00% | 0 | 47 | 0.47 | -0.01 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 99.00 | 0.05 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 31 | 0.55 | -0.01 | 0.00 | -0.03 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 100.00 | 0.12 | 0.64 | 0.17 | -0.01 | -5.56% | 1 | 245 | 0.54 | -0.01 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 101.00 | 0.07 | 0.86 | 0.19 | 0.00 | 0.00% | 0 | 15 | 0.52 | -0.02 | 0.00 | -0.03 | 10/15/2024 | 10/17/2024 3:59:56 PM EST |
| 102.00 | 0.09 | 0.91 | 0.21 | 0.00 | 0.00% | 0 | 25 | 0.51 | -0.02 | 0.01 | -0.04 | 10/15/2024 | 10/17/2024 3:59:56 PM EST |
| 103.00 | 0.10 | 0.72 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.03 | 0.01 | -0.04 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 104.00 | 0.22 | 0.32 | 0.25 | -0.03 | -10.72% | 4 | 20 | 0.40 | -0.04 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 105.00 | 0.26 | 0.41 | 0.30 | -0.01 | -3.23% | 4 | 75 | 0.40 | -0.05 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 106.00 | 0.31 | 0.41 | 0.34 | -0.11 | -24.45% | 1 | 25 | 0.39 | -0.07 | 0.02 | -0.06 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 107.00 | 0.38 | 0.49 | 0.47 | 0.00 | 0.00% | 0 | 37 | 0.38 | -0.08 | 0.02 | -0.06 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 108.00 | 0.46 | 0.59 | 0.53 | +0.03 | +6.00% | 1 | 234 | 0.38 | -0.10 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 109.00 | 0.56 | 0.68 | 0.60 | -0.75 | -55.56% | 10 | 40 | 0.37 | -0.13 | 0.02 | -0.08 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 110.00 | 0.69 | 0.83 | 0.77 | -0.08 | -9.42% | 2 | 93 | 0.36 | -0.15 | 0.03 | -0.09 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 111.00 | 0.84 | 0.98 | 0.80 | -0.22 | -21.57% | 4 | 35 | 0.36 | -0.19 | 0.03 | -0.09 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 112.00 | 1.02 | 1.17 | 1.04 | -0.21 | -16.80% | 31 | 27 | 0.35 | -0.22 | 0.04 | -0.10 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 113.00 | 1.24 | 1.41 | 1.21 | -0.26 | -17.69% | 235 | 20 | 0.35 | -0.26 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 114.00 | 1.52 | 1.70 | 1.57 | -0.21 | -11.80% | 9 | 19 | 0.34 | -0.30 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 115.00 | 1.83 | 2.04 | 1.90 | -0.17 | -8.22% | 8 | 319 | 0.34 | -0.34 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 116.00 | 2.20 | 2.42 | 2.15 | -0.24 | -10.05% | 1 | 90 | 0.34 | -0.39 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 117.00 | 2.61 | 2.84 | 2.90 | +0.20 | +7.41% | 1 | 157 | 0.34 | -0.44 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 118.00 | 3.05 | 3.30 | 3.35 | 0.00 | 0.00% | 0 | 91 | 0.33 | -0.49 | 0.05 | -0.12 | 10/15/2024 | 10/17/2024 3:59:56 PM EST |
| 119.00 | 3.60 | 3.85 | 3.85 | 0.00 | 0.00% | 0 | 79 | 0.33 | -0.54 | 0.05 | -0.11 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 120.00 | 4.15 | 4.40 | 4.55 | 0.00 | 0.00% | 0 | 20 | 0.33 | -0.59 | 0.05 | -0.11 | 10/15/2024 | 10/17/2024 3:59:56 PM EST |
| 121.00 | 4.75 | 5.05 | 4.95 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.64 | 0.05 | -0.10 | 10/14/2024 | 10/17/2024 3:59:56 PM EST |
| 122.00 | 5.45 | 5.70 | 5.15 | -1.20 | -18.90% | 5 | 15 | 0.32 | -0.69 | 0.05 | -0.10 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 123.00 | 6.20 | 6.45 | 6.40 | 0.00 | 0.00% | 0 | 21 | 0.33 | -0.73 | 0.04 | -0.09 | 10/14/2024 | 10/17/2024 3:59:56 PM EST |
| 124.00 | 6.95 | 7.25 | 6.85 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.77 | 0.04 | -0.08 | 10/15/2024 | 10/17/2024 3:59:56 PM EST |
| 125.00 | 7.75 | 8.15 | 7.90 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.81 | 0.04 | -0.07 | 10/14/2024 | 10/17/2024 3:59:56 PM EST |
| 126.00 | 8.60 | 10.65 | 8.65 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.84 | 0.03 | -0.06 | 10/14/2024 | 10/17/2024 3:59:56 PM EST |
| 127.00 | 9.50 | 11.55 | % | 0 | 0 | 0.30 | -0.87 | 0.03 | -0.05 | 10/17/2024 3:59:56 PM EST | |||
| 128.00 | 10.25 | 10.95 | % | 0 | 0 | 0.44 | -0.90 | 0.02 | -0.05 | 10/17/2024 3:59:56 PM EST | |||
| 129.00 | 10.90 | 13.35 | % | 0 | 0 | 0.63 | -0.92 | 0.02 | -0.04 | 10/17/2024 3:59:56 PM EST | |||
| 130.00 | 12.05 | 13.90 | % | 0 | 0 | 0.61 | -0.94 | 0.02 | -0.03 | 10/17/2024 3:59:56 PM EST | |||
| 135.00 | 16.75 | 18.75 | % | 0 | 0 | 0.71 | -0.98 | 0.01 | -0.01 | 10/17/2024 3:59:56 PM EST |