Options Chain for THE TRADE DESK INC COM CL A (TTD) - $118.21 as of 10/22/2024 1:41:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 58.35 | 61.35 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:05 PM EST | |||
| 65.00 | 53.25 | 55.95 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:05 PM EST | |||
| 70.00 | 48.55 | 51.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:05 PM EST | |||
| 75.00 | 43.50 | 47.05 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:05 PM EST | |||
| 80.00 | 38.55 | 42.10 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 10/22/2024 12:59:05 PM EST | |||
| 85.00 | 33.65 | 36.30 | % | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.03 | 10/22/2024 12:59:05 PM EST | |||
| 90.00 | 30.00 | 31.45 | % | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.04 | 10/22/2024 12:59:05 PM EST | |||
| 95.00 | 25.65 | 26.80 | 25.21 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.92 | 0.01 | -0.05 | 10/18/2024 | 10/22/2024 12:59:05 PM EST |
| 100.00 | 21.00 | 22.30 | 20.85 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.88 | 0.01 | -0.07 | 10/17/2024 | 10/22/2024 12:59:05 PM EST |
| 104.00 | 18.20 | 19.25 | 16.70 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.83 | 0.01 | -0.08 | 10/15/2024 | 10/22/2024 12:59:05 PM EST |
| 105.00 | 17.15 | 18.20 | 17.00 | 0.00 | 0.00% | 0 | 0 | 0.48 | 0.81 | 0.01 | -0.08 | 10/18/2024 | 10/22/2024 12:59:05 PM EST |
| 106.00 | 16.40 | 17.90 | % | 0 | 0 | 0.54 | 0.80 | 0.01 | -0.09 | 10/22/2024 12:59:05 PM EST | |||
| 107.00 | 15.00 | 16.50 | % | 0 | 0 | 0.48 | 0.78 | 0.01 | -0.09 | 10/22/2024 12:59:05 PM EST | |||
| 108.00 | 14.40 | 15.90 | 11.80 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.77 | 0.02 | -0.09 | 10/11/2024 | 10/22/2024 12:59:05 PM EST |
| 109.00 | 14.15 | 14.85 | % | 0 | 0 | 0.49 | 0.75 | 0.02 | -0.09 | 10/22/2024 12:59:05 PM EST | |||
| 110.00 | 13.65 | 14.10 | % | 0 | 0 | 0.46 | 0.73 | 0.02 | -0.10 | 10/22/2024 12:59:05 PM EST | |||
| 111.00 | 13.00 | 13.55 | 11.55 | 0.00 | 0.00% | 0 | 13 | 0.51 | 0.72 | 0.02 | -0.10 | 10/21/2024 | 10/22/2024 12:59:05 PM EST |
| 112.00 | 12.25 | 12.80 | 10.98 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.70 | 0.02 | -0.10 | 10/21/2024 | 10/22/2024 12:59:05 PM EST |
| 113.00 | 11.65 | 12.20 | % | 0 | 0 | 0.49 | 0.68 | 0.02 | -0.10 | 10/22/2024 12:59:05 PM EST | |||
| 114.00 | 11.10 | 11.40 | % | 0 | 0 | 0.50 | 0.66 | 0.02 | -0.10 | 10/22/2024 12:59:05 PM EST | |||
| 115.00 | 10.40 | 10.80 | 10.09 | +0.94 | +10.28% | 2 | 2 | 0.50 | 0.64 | 0.02 | -0.11 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 116.00 | 9.90 | 10.20 | 9.25 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.62 | 0.02 | -0.11 | 10/17/2024 | 10/22/2024 12:59:05 PM EST |
| 117.00 | 9.00 | 9.60 | 8.37 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.60 | 0.02 | -0.11 | 10/11/2024 | 10/22/2024 12:59:05 PM EST |
| 118.00 | 8.70 | 9.15 | 8.20 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.58 | 0.02 | -0.11 | 10/17/2024 | 10/22/2024 12:59:05 PM EST |
| 119.00 | 8.25 | 8.60 | 7.80 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.56 | 0.02 | -0.11 | 10/21/2024 | 10/22/2024 12:59:05 PM EST |
| 120.00 | 7.60 | 8.00 | 6.55 | 0.00 | 0.00% | 0 | 8 | 0.49 | 0.54 | 0.02 | -0.11 | 10/21/2024 | 10/22/2024 12:59:05 PM EST |
| 121.00 | 7.20 | 7.60 | % | 0 | 0 | 0.49 | 0.52 | 0.02 | -0.11 | 10/22/2024 12:59:05 PM EST | |||
| 122.00 | 6.65 | 7.05 | 6.29 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.50 | 0.02 | -0.11 | 10/11/2024 | 10/22/2024 12:59:05 PM EST |
| 123.00 | 6.05 | 6.60 | 5.64 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.48 | 0.02 | -0.11 | 10/17/2024 | 10/22/2024 12:59:05 PM EST |
| 124.00 | 5.60 | 6.10 | 5.50 | 0.00 | 0.00% | 0 | 6 | 0.48 | 0.45 | 0.02 | -0.11 | 10/21/2024 | 10/22/2024 12:59:05 PM EST |
| 125.00 | 5.35 | 5.65 | 5.00 | -0.25 | -4.77% | 1 | 15 | 0.50 | 0.43 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 126.00 | 5.00 | 5.25 | 4.67 | 0.00 | 0.00% | 0 | 36 | 0.48 | 0.41 | 0.02 | -0.10 | 10/14/2024 | 10/22/2024 12:59:05 PM EST |
| 127.00 | 4.70 | 4.95 | 4.24 | 0.00 | 0.00% | 0 | 544 | 0.48 | 0.39 | 0.02 | -0.10 | 10/18/2024 | 10/22/2024 12:59:05 PM EST |
| 128.00 | 4.30 | 4.55 | 4.05 | 0.00 | 0.00% | 0 | 42 | 0.48 | 0.37 | 0.02 | -0.10 | 10/21/2024 | 10/22/2024 12:59:05 PM EST |
| 129.00 | 4.05 | 4.30 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.36 | 0.02 | -0.10 | 10/21/2024 | 10/22/2024 12:59:05 PM EST |
| 130.00 | 3.65 | 3.95 | 3.50 | 0.00 | 0.00% | 0 | 11 | 0.48 | 0.34 | 0.02 | -0.10 | 10/18/2024 | 10/22/2024 12:59:05 PM EST |
| 135.00 | 2.49 | 2.78 | 1.93 | 0.00 | 0.00% | 0 | 12 | 0.47 | 0.25 | 0.02 | -0.08 | 10/21/2024 | 10/22/2024 12:59:05 PM EST |
| 140.00 | 1.49 | 1.82 | 1.48 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.18 | 0.01 | -0.07 | 10/17/2024 | 10/22/2024 12:59:05 PM EST |
| 145.00 | 0.87 | 1.25 | 1.05 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.13 | 0.01 | -0.05 | 10/18/2024 | 10/22/2024 12:59:05 PM EST |
| 150.00 | 0.00 | 1.03 | % | 0 | 0 | 0.53 | 0.09 | 0.01 | -0.04 | 10/22/2024 12:59:05 PM EST | |||
| 155.00 | 0.24 | 0.67 | % | 0 | 0 | 0.48 | 0.06 | 0.01 | -0.03 | 10/22/2024 12:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.37 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | -0.01 | 10/18/2024 | 10/22/2024 12:59:05 PM EST |
| 65.00 | 0.00 | 1.36 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:05 PM EST | |||
| 70.00 | 0.00 | 1.40 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:05 PM EST | |||
| 75.00 | 0.00 | 1.41 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:05 PM EST | |||
| 80.00 | 0.00 | 1.52 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.01 | 0.00 | -0.02 | 10/11/2024 | 10/22/2024 12:59:05 PM EST |
| 85.00 | 0.00 | 1.62 | % | 0 | 0 | 0.89 | -0.02 | 0.00 | -0.03 | 10/22/2024 12:59:05 PM EST | |||
| 90.00 | 0.00 | 1.07 | 0.54 | 0.00 | 0.00% | 0 | 7 | 0.60 | -0.04 | 0.00 | -0.04 | 10/21/2024 | 10/22/2024 12:59:05 PM EST |
| 95.00 | 0.79 | 0.86 | 0.94 | 0.00 | 0.00% | 0 | 11 | 0.55 | -0.08 | 0.01 | -0.05 | 10/21/2024 | 10/22/2024 12:59:05 PM EST |
| 100.00 | 1.26 | 1.62 | 1.46 | 0.00 | 0.00% | 0 | 15 | 0.54 | -0.12 | 0.01 | -0.07 | 10/18/2024 | 10/22/2024 12:59:05 PM EST |
| 104.00 | 1.87 | 2.05 | 2.15 | 0.00 | 0.00% | 0 | 13 | 0.52 | -0.17 | 0.01 | -0.08 | 10/18/2024 | 10/22/2024 12:59:05 PM EST |
| 105.00 | 2.07 | 2.26 | 2.59 | -0.02 | -0.77% | 1 | 17 | 0.53 | -0.19 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 106.00 | 2.11 | 2.43 | % | 0 | 0 | 0.57 | -0.20 | 0.01 | -0.09 | 10/22/2024 12:59:05 PM EST | |||
| 107.00 | 2.35 | 2.95 | % | 0 | 0 | 0.50 | -0.22 | 0.01 | -0.09 | 10/22/2024 12:59:05 PM EST | |||
| 108.00 | 2.67 | 3.20 | 3.03 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.23 | 0.02 | -0.09 | 10/18/2024 | 10/22/2024 12:59:05 PM EST |
| 109.00 | 2.87 | 3.20 | 3.78 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.25 | 0.02 | -0.09 | 10/17/2024 | 10/22/2024 12:59:05 PM EST |
| 110.00 | 3.25 | 3.45 | 3.66 | -0.09 | -2.40% | 1 | 13 | 0.52 | -0.27 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 111.00 | 3.40 | 3.80 | 4.89 | 0.00 | 0.00% | 0 | 6 | 0.46 | -0.28 | 0.02 | -0.10 | 10/11/2024 | 10/22/2024 12:59:05 PM EST |
| 112.00 | 3.85 | 4.15 | % | 0 | 0 | 0.50 | -0.30 | 0.02 | -0.10 | 10/22/2024 12:59:05 PM EST | |||
| 113.00 | 4.15 | 4.40 | 4.93 | % | 2 | 0 | 0.50 | -0.32 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 12:59:05 PM EST | |
| 114.00 | 4.40 | 4.85 | 5.16 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.34 | 0.02 | -0.10 | 10/18/2024 | 10/22/2024 12:59:05 PM EST |
| 115.00 | 4.90 | 5.20 | 5.45 | 0.00 | 0.00% | 0 | 58 | 0.50 | -0.36 | 0.02 | -0.11 | 10/21/2024 | 10/22/2024 12:59:05 PM EST |
| 116.00 | 5.25 | 5.65 | % | 0 | 0 | 0.49 | -0.38 | 0.02 | -0.11 | 10/22/2024 12:59:05 PM EST | |||
| 117.00 | 5.45 | 6.25 | % | 0 | 0 | 0.50 | -0.40 | 0.02 | -0.11 | 10/22/2024 12:59:05 PM EST | |||
| 118.00 | 6.15 | 6.45 | 6.68 | 0.00 | 0.00% | 0 | 54 | 0.50 | -0.42 | 0.02 | -0.11 | 10/18/2024 | 10/22/2024 12:59:05 PM EST |
| 119.00 | 6.45 | 7.20 | % | 0 | 0 | 0.46 | -0.44 | 0.02 | -0.11 | 10/22/2024 12:59:05 PM EST | |||
| 120.00 | 7.15 | 7.50 | % | 0 | 0 | 0.49 | -0.46 | 0.02 | -0.11 | 10/22/2024 12:59:05 PM EST | |||
| 121.00 | 7.45 | 8.00 | % | 0 | 0 | 0.50 | -0.48 | 0.02 | -0.11 | 10/22/2024 12:59:05 PM EST | |||
| 122.00 | 8.10 | 8.75 | % | 0 | 0 | 0.49 | -0.50 | 0.02 | -0.11 | 10/22/2024 12:59:05 PM EST | |||
| 123.00 | 8.60 | 9.20 | % | 0 | 0 | 0.48 | -0.52 | 0.02 | -0.11 | 10/22/2024 12:59:05 PM EST | |||
| 124.00 | 8.10 | 9.55 | % | 0 | 0 | 0.47 | -0.55 | 0.02 | -0.11 | 10/22/2024 12:59:05 PM EST | |||
| 125.00 | 9.60 | 10.15 | % | 0 | 0 | 0.48 | -0.57 | 0.02 | -0.10 | 10/22/2024 12:59:05 PM EST | |||
| 126.00 | 10.40 | 10.80 | % | 0 | 0 | 0.48 | -0.59 | 0.02 | -0.10 | 10/22/2024 12:59:05 PM EST | |||
| 127.00 | 10.85 | 11.75 | % | 0 | 0 | 0.47 | -0.61 | 0.02 | -0.10 | 10/22/2024 12:59:05 PM EST | |||
| 128.00 | 11.65 | 12.15 | % | 0 | 0 | 0.48 | -0.63 | 0.02 | -0.10 | 10/22/2024 12:59:05 PM EST | |||
| 129.00 | 12.15 | 12.95 | % | 0 | 0 | 0.48 | -0.64 | 0.02 | -0.10 | 10/22/2024 12:59:05 PM EST | |||
| 130.00 | 12.85 | 13.85 | % | 0 | 0 | 0.47 | -0.66 | 0.02 | -0.10 | 10/22/2024 12:59:05 PM EST | |||
| 135.00 | 16.60 | 17.70 | % | 0 | 0 | 0.49 | -0.75 | 0.02 | -0.08 | 10/22/2024 12:59:05 PM EST | |||
| 140.00 | 20.65 | 21.85 | % | 0 | 0 | 0.54 | -0.82 | 0.01 | -0.07 | 10/22/2024 12:59:05 PM EST | |||
| 145.00 | 25.15 | 26.35 | % | 0 | 0 | 0.55 | -0.87 | 0.01 | -0.05 | 10/22/2024 12:59:05 PM EST | |||
| 150.00 | 29.90 | 30.90 | % | 0 | 0 | 0.57 | -0.91 | 0.01 | -0.04 | 10/22/2024 12:59:05 PM EST | |||
| 155.00 | 34.60 | 36.20 | % | 0 | 0 | 0.68 | -0.94 | 0.01 | -0.03 | 10/22/2024 12:59:05 PM EST |