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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.50 | 24.95 | 24.23 | 23.19 | 0.00 | 0.00% | 0.81 | 0 | 10 | 0.78 | 0.97 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 32.50 | 21.15 | 21.70 | 21.43 | % | 0.66 | 0 | 0 | 0.64 | 0.96 | 0.01 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 35.00 | 18.90 | 19.50 | 19.20 | 18.15 | 0.00 | 0.00% | 0.55 | 0 | 3 | 0.63 | 0.94 | 0.01 | -0.02 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 37.50 | 16.70 | 17.30 | 17.00 | 18.90 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.57 | 0.91 | 0.01 | -0.02 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 40.00 | 14.90 | 16.05 | 15.48 | 15.00 | +0.80 | +5.64% | 0.39 | 2 | 45 | 0.62 | 0.87 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 42.50 | 12.95 | 13.10 | 13.03 | 13.20 | +1.25 | +10.46% | 0.31 | 1 | 122 | 0.61 | 0.82 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 45.00 | 11.15 | 11.30 | 11.23 | 11.35 | +0.60 | +5.59% | 0.25 | 5 | 76 | 0.60 | 0.77 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 47.50 | 9.55 | 9.75 | 9.65 | 8.75 | 0.00 | 0.00% | 0.20 | 0 | 26 | 0.60 | 0.72 | 0.02 | -0.03 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 50.00 | 8.10 | 8.20 | 8.15 | 8.15 | +0.50 | +6.54% | 0.16 | 51 | 1,059 | 0.59 | 0.66 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 52.50 | 6.85 | 6.95 | 6.90 | 6.80 | +0.35 | +5.43% | 0.13 | 127 | 2,931 | 0.59 | 0.59 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 5.70 | 5.80 | 5.75 | 5.85 | +0.45 | +8.34% | 0.10 | 103 | 761 | 0.59 | 0.53 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 57.50 | 4.75 | 4.85 | 4.80 | 4.71 | +0.26 | +5.85% | 0.08 | 18 | 201 | 0.59 | 0.47 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 60.00 | 3.90 | 4.00 | 3.95 | 4.00 | +0.30 | +8.11% | 0.07 | 104 | 499 | 0.58 | 0.41 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 62.50 | 3.20 | 3.30 | 3.25 | 3.25 | +0.17 | +5.52% | 0.05 | 2 | 155 | 0.58 | 0.36 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 65.00 | 2.66 | 2.75 | 2.71 | 2.65 | +0.13 | +5.16% | 0.04 | 2,772 | 413 | 0.59 | 0.31 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 1.83 | 1.88 | 1.86 | 1.90 | +0.15 | +8.58% | 0.03 | 26 | 673 | 0.59 | 0.23 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 1.28 | 1.34 | 1.31 | 1.29 | +0.04 | +3.20% | 0.02 | 11 | 440 | 0.60 | 0.17 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 0.93 | 0.96 | 0.95 | 0.95 | +0.08 | +9.20% | 0.01 | 122 | 416 | 0.62 | 0.13 | 0.01 | -0.02 | 8/22/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.01 | -6.25% | 0.01 | 1 | 47 | 0.72 | -0.03 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 1.39 | 0.70 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.94 | -0.04 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 35.00 | 0.54 | 0.58 | 0.56 | 0.56 | -0.09 | -13.85% | 0.02 | 4 | 218 | 0.64 | -0.06 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 37.50 | 0.69 | 0.88 | 0.79 | 0.87 | -0.13 | -13.00% | 0.02 | 6 | 245 | 0.61 | -0.09 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 40.00 | 1.24 | 1.29 | 1.27 | 1.26 | -0.06 | -4.55% | 0.03 | 38 | 400 | 0.62 | -0.13 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 42.50 | 1.76 | 1.86 | 1.81 | 1.64 | -0.38 | -18.82% | 0.04 | 1 | 621 | 0.61 | -0.18 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 45.00 | 2.47 | 2.52 | 2.50 | 2.50 | -0.25 | -9.10% | 0.06 | 346 | 3,346 | 0.60 | -0.23 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 47.50 | 3.30 | 3.40 | 3.35 | 3.10 | -0.60 | -16.22% | 0.07 | 7 | 826 | 0.60 | -0.28 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 50.00 | 4.30 | 4.45 | 4.38 | 4.25 | -0.51 | -10.72% | 0.09 | 28 | 1,171 | 0.60 | -0.34 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 52.50 | 5.50 | 5.60 | 5.55 | 5.57 | -0.43 | -7.17% | 0.11 | 25 | 2,928 | 0.59 | -0.41 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 6.85 | 6.95 | 6.90 | 6.86 | -0.45 | -6.16% | 0.13 | 12 | 360 | 0.59 | -0.47 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 57.50 | 8.35 | 8.50 | 8.43 | 9.34 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.59 | -0.53 | 0.03 | -0.04 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 60.00 | 10.00 | 10.15 | 10.08 | 10.20 | -0.80 | -7.28% | 0.17 | 1,110 | 1,561 | 0.58 | -0.59 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 62.50 | 11.80 | 11.95 | 11.88 | 12.49 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.58 | -0.64 | 0.02 | -0.03 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 65.00 | 13.70 | 13.90 | 13.80 | 14.12 | -0.43 | -2.96% | 0.21 | 2 | 78 | 0.59 | -0.69 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 17.90 | 18.05 | 17.98 | 17.90 | -1.15 | -6.04% | 0.26 | 28 | 40 | 0.59 | -0.77 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 21.65 | 22.65 | 22.15 | 23.27 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.54 | -0.83 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 26.90 | 27.40 | 27.15 | 28.32 | 0.00 | 0.00% | 0.34 | 0 | 28 | 0.61 | -0.87 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |