Options Chain for THE TRADE DESK INC COM CL A (TTD) - $50.83 as of 10/15/2025 8:10:19 AM 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 19.05 23.05 21.05 % 0.70 0 0 1.67 0.98 0.00 -0.01 10/14/2025 4:00:04 PM EST
35.00 14.35 18.40 16.38 % 0.47 0 0 1.40 0.93 0.01 -0.03 10/14/2025 4:00:04 PM EST
40.00 10.65 13.10 11.88 % 0.30 0 0 1.00 0.84 0.02 -0.04 10/14/2025 4:00:04 PM EST
42.00 9.90 11.45 10.68 % 0.25 0 0 0.76 0.80 0.02 -0.05 10/14/2025 4:00:04 PM EST
43.00 9.15 10.70 9.93 % 0.23 0 0 0.75 0.77 0.02 -0.05 10/14/2025 4:00:04 PM EST
44.00 8.20 9.85 9.03 % 0.21 0 0 0.71 0.75 0.02 -0.05 10/14/2025 4:00:04 PM EST
45.00 8.25 8.95 8.60 9.10 0.00 0.00% 0.19 0 30 0.76 0.72 0.02 -0.06 10/14/2025 10/14/2025 4:00:04 PM EST
46.00 7.55 8.75 8.15 % 0.18 0 0 0.78 0.70 0.02 -0.06 10/14/2025 4:00:04 PM EST
47.00 7.35 8.10 7.73 7.85 0.00 0.00% 0.16 0 1 0.81 0.67 0.03 -0.06 10/14/2025 10/14/2025 4:00:04 PM EST
48.00 6.80 7.50 7.15 % 0.15 0 0 0.80 0.64 0.03 -0.06 10/14/2025 4:00:04 PM EST
49.00 6.35 6.90 6.63 % 0.14 0 0 0.80 0.61 0.03 -0.06 10/14/2025 4:00:04 PM EST
50.00 5.35 6.35 5.85 5.90 0.00 0.00% 0.12 0 16 0.76 0.58 0.03 -0.06 10/14/2025 10/14/2025 4:00:04 PM EST
51.00 5.30 5.80 5.55 5.65 0.00 0.00% 0.11 0 72 0.78 0.56 0.03 -0.06 10/14/2025 10/14/2025 4:00:04 PM EST
52.00 4.05 5.30 4.68 5.35 0.00 0.00% 0.09 0 9 0.72 0.53 0.03 -0.06 10/14/2025 10/14/2025 4:00:04 PM EST
53.00 4.60 5.15 4.88 6.50 0.00 0.00% 0.09 0 1 0.80 0.50 0.03 -0.06 10/9/2025 10/14/2025 4:00:04 PM EST
54.00 4.30 4.80 4.55 5.27 0.00 0.00% 0.08 0 15 0.81 0.47 0.03 -0.06 10/13/2025 10/14/2025 4:00:04 PM EST
55.00 3.75 4.25 4.00 4.10 0.00 0.00% 0.07 0 22 0.78 0.45 0.03 -0.06 10/14/2025 10/14/2025 4:00:04 PM EST
56.00 3.55 4.00 3.78 % 0.07 0 0 0.80 0.42 0.03 -0.06 10/14/2025 4:00:04 PM EST
57.00 3.25 3.50 3.38 4.55 0.00 0.00% 0.06 0 5 0.78 0.40 0.03 -0.06 10/10/2025 10/14/2025 4:00:04 PM EST
58.00 2.78 3.35 3.07 3.30 0.00 0.00% 0.05 0 5 0.78 0.37 0.03 -0.06 10/14/2025 10/14/2025 4:00:04 PM EST
59.00 2.40 3.25 2.83 3.51 0.00 0.00% 0.05 0 1 0.78 0.35 0.03 -0.06 10/13/2025 10/14/2025 4:00:04 PM EST
60.00 2.48 2.70 2.59 2.67 0.00 0.00% 0.04 0 38 0.78 0.33 0.03 -0.06 10/14/2025 10/14/2025 4:00:04 PM EST
61.00 2.19 2.49 2.34 2.69 0.00 0.00% 0.04 0 7 0.78 0.31 0.02 -0.06 10/13/2025 10/14/2025 4:00:04 PM EST
62.00 2.11 2.29 2.20 2.22 0.00 0.00% 0.04 0 1 0.79 0.29 0.02 -0.06 10/14/2025 10/14/2025 4:00:04 PM EST
63.00 1.80 2.11 1.96 2.02 0.00 0.00% 0.03 0 4 0.78 0.27 0.02 -0.05 10/14/2025 10/14/2025 4:00:04 PM EST
64.00 1.77 1.94 1.86 % 0.03 0 0 0.79 0.25 0.02 -0.05 10/14/2025 4:00:04 PM EST
65.00 1.53 1.79 1.66 1.73 0.00 0.00% 0.03 0 9 0.79 0.24 0.02 -0.05 10/14/2025 10/14/2025 4:00:04 PM EST
66.00 1.34 1.66 1.50 % 0.02 0 0 0.78 0.22 0.02 -0.05 10/14/2025 4:00:04 PM EST
67.00 1.17 1.81 1.49 % 0.02 0 0 0.81 0.21 0.02 -0.05 10/14/2025 4:00:04 PM EST
70.00 1.15 1.24 1.20 1.60 0.00 0.00% 0.02 0 3 0.83 0.17 0.02 -0.04 10/13/2025 10/14/2025 4:00:04 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 0.50 0.25 0.38 0.00 0.00% 0.01 0 3 1.06 -0.02 0.00 -0.01 10/14/2025 10/14/2025 4:00:04 PM EST
35.00 0.48 0.56 0.52 0.52 0.00 0.00% 0.01 0 81 0.81 -0.07 0.01 -0.03 10/14/2025 10/14/2025 4:00:04 PM EST
40.00 1.24 1.39 1.32 1.30 0.00 0.00% 0.03 0 30 0.79 -0.16 0.02 -0.04 10/14/2025 10/14/2025 4:00:04 PM EST
42.00 1.70 2.01 1.86 1.78 0.00 0.00% 0.04 0 23 0.80 -0.20 0.02 -0.05 10/14/2025 10/14/2025 4:00:04 PM EST
43.00 1.96 2.31 2.14 2.01 0.00 0.00% 0.05 0 5 0.79 -0.23 0.02 -0.05 10/14/2025 10/14/2025 4:00:04 PM EST
44.00 2.20 2.64 2.42 2.33 0.00 0.00% 0.06 0 1 0.78 -0.25 0.02 -0.05 10/14/2025 10/14/2025 4:00:04 PM EST
45.00 2.58 3.25 2.92 2.88 0.00 0.00% 0.06 0 67 0.81 -0.28 0.02 -0.06 10/14/2025 10/14/2025 4:00:04 PM EST
46.00 2.97 3.50 3.24 % 0.07 0 0 0.80 -0.30 0.02 -0.06 10/14/2025 4:00:04 PM EST
47.00 3.50 3.95 3.73 3.45 0.00 0.00% 0.08 0 8 0.81 -0.33 0.03 -0.06 10/14/2025 10/14/2025 4:00:04 PM EST
48.00 3.00 5.15 4.08 4.12 0.00 0.00% 0.09 0 11 0.79 -0.36 0.03 -0.06 10/14/2025 10/14/2025 4:00:04 PM EST
49.00 4.20 5.30 4.75 % 0.10 0 0 0.82 -0.39 0.03 -0.06 10/14/2025 4:00:04 PM EST
50.00 4.80 5.70 5.25 5.34 0.00 0.00% 0.10 0 28 0.82 -0.42 0.03 -0.06 10/14/2025 10/14/2025 4:00:04 PM EST
51.00 5.35 6.70 6.03 % 0.12 0 0 0.85 -0.44 0.03 -0.06 10/14/2025 4:00:04 PM EST
52.00 5.90 6.25 6.08 6.36 0.00 0.00% 0.12 0 9 0.78 -0.47 0.03 -0.06 10/14/2025 10/14/2025 4:00:04 PM EST
53.00 6.45 6.90 6.68 6.14 0.00 0.00% 0.13 0 2 0.78 -0.50 0.03 -0.06 10/10/2025 10/14/2025 4:00:04 PM EST
54.00 6.90 7.60 7.25 % 0.13 0 0 0.77 -0.53 0.03 -0.06 10/14/2025 4:00:04 PM EST
55.00 7.75 8.20 7.98 8.32 0.00 0.00% 0.15 0 1 0.78 -0.55 0.03 -0.06 10/14/2025 10/14/2025 4:00:04 PM EST
56.00 8.40 8.85 8.63 % 0.15 0 0 0.78 -0.58 0.03 -0.06 10/14/2025 4:00:04 PM EST
57.00 9.05 9.55 9.30 % 0.16 0 0 0.78 -0.60 0.03 -0.06 10/14/2025 4:00:04 PM EST
58.00 9.70 10.25 9.98 % 0.17 0 0 0.77 -0.63 0.03 -0.06 10/14/2025 4:00:04 PM EST
59.00 10.40 11.05 10.73 % 0.18 0 0 0.77 -0.65 0.03 -0.06 10/14/2025 4:00:04 PM EST
60.00 10.90 11.85 11.38 10.65 0.00 0.00% 0.19 0 11 0.75 -0.67 0.03 -0.06 10/13/2025 10/14/2025 4:00:04 PM EST
61.00 11.90 13.65 12.78 % 0.21 0 0 0.85 -0.69 0.02 -0.06 10/14/2025 4:00:04 PM EST
62.00 12.75 13.55 13.15 % 0.21 0 0 0.78 -0.71 0.02 -0.06 10/14/2025 4:00:04 PM EST
63.00 13.40 15.25 14.33 % 0.23 0 0 0.84 -0.73 0.02 -0.05 10/14/2025 4:00:04 PM EST
64.00 14.40 15.65 15.03 % 0.23 0 0 0.82 -0.75 0.02 -0.05 10/14/2025 4:00:04 PM EST
65.00 15.15 16.50 15.83 % 0.24 0 0 0.81 -0.76 0.02 -0.05 10/14/2025 4:00:04 PM EST
66.00 15.90 17.75 16.83 % 0.25 0 0 0.84 -0.78 0.02 -0.05 10/14/2025 4:00:04 PM EST
67.00 16.80 18.75 17.78 16.16 0.00 0.00% 0.27 0 2 0.85 -0.79 0.02 -0.05 10/13/2025 10/14/2025 4:00:04 PM EST
70.00 18.15 21.50 19.83 % 0.28 0 0 1.19 -0.83 0.02 -0.04 10/14/2025 4:00:04 PM EST