Options Chain for THE TRADE DESK INC COM CL A (TTD) - $123.99 as of 1/22/2025 9:27:58 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 53.95 | 55.55 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 75.00 | 49.25 | 50.65 | % | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 80.00 | 44.35 | 45.85 | % | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 85.00 | 39.25 | 41.10 | % | 0 | 0 | 1.08 | 0.97 | 0.00 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 90.00 | 34.65 | 36.15 | % | 0 | 0 | 0.95 | 0.96 | 0.00 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 95.00 | 30.05 | 31.40 | 24.85 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.93 | 0.01 | -0.06 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 100.00 | 25.55 | 26.70 | % | 0 | 0 | 0.68 | 0.90 | 0.01 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 105.00 | 21.60 | 22.10 | % | 0 | 0 | 0.53 | 0.85 | 0.01 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 108.00 | 19.10 | 19.70 | % | 0 | 0 | 0.55 | 0.82 | 0.01 | -0.09 | 1/21/2025 3:59:54 PM EST | |||
| 109.00 | 18.40 | 18.85 | 15.10 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.80 | 0.01 | -0.09 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 110.00 | 17.65 | 18.10 | 17.60 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.79 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 111.00 | 16.90 | 17.40 | % | 0 | 0 | 0.55 | 0.78 | 0.01 | -0.10 | 1/21/2025 3:59:54 PM EST | |||
| 112.00 | 15.80 | 16.95 | % | 0 | 0 | 0.55 | 0.76 | 0.01 | -0.10 | 1/21/2025 3:59:54 PM EST | |||
| 113.00 | 15.15 | 16.00 | % | 0 | 0 | 0.54 | 0.75 | 0.01 | -0.10 | 1/21/2025 3:59:54 PM EST | |||
| 114.00 | 14.75 | 15.70 | % | 0 | 0 | 0.56 | 0.73 | 0.02 | -0.11 | 1/21/2025 3:59:54 PM EST | |||
| 115.00 | 14.05 | 15.15 | 13.90 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.72 | 0.02 | -0.11 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 116.00 | 12.55 | 14.10 | % | 0 | 0 | 0.52 | 0.70 | 0.02 | -0.11 | 1/21/2025 3:59:54 PM EST | |||
| 117.00 | 12.20 | 13.35 | % | 0 | 0 | 0.52 | 0.68 | 0.02 | -0.11 | 1/21/2025 3:59:54 PM EST | |||
| 118.00 | 11.80 | 13.20 | 9.29 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.66 | 0.02 | -0.11 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 119.00 | 11.60 | 12.95 | % | 0 | 0 | 0.54 | 0.65 | 0.02 | -0.11 | 1/21/2025 3:59:54 PM EST | |||
| 120.00 | 10.90 | 11.40 | 9.20 | 0.00 | 0.00% | 0 | 15 | 0.53 | 0.63 | 0.02 | -0.12 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 121.00 | 10.35 | 11.05 | 9.31 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.61 | 0.02 | -0.12 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 122.00 | 9.80 | 10.45 | % | 0 | 0 | 0.54 | 0.59 | 0.02 | -0.12 | 1/21/2025 3:59:54 PM EST | |||
| 123.00 | 9.25 | 10.10 | 8.35 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.57 | 0.02 | -0.12 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 124.00 | 8.90 | 9.75 | 9.35 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.55 | 0.02 | -0.12 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 125.00 | 8.45 | 8.95 | 8.15 | 0.00 | 0.00% | 0 | 7 | 0.54 | 0.54 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 126.00 | 7.95 | 8.85 | % | 0 | 0 | 0.53 | 0.52 | 0.02 | -0.12 | 1/21/2025 3:59:54 PM EST | |||
| 127.00 | 7.50 | 8.40 | 7.60 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.50 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 128.00 | 7.10 | 7.50 | % | 0 | 0 | 0.54 | 0.48 | 0.02 | -0.12 | 1/21/2025 3:59:54 PM EST | |||
| 129.00 | 6.70 | 7.00 | 6.55 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.46 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 130.00 | 6.30 | 6.60 | 6.40 | 0.00 | 0.00% | 0 | 320 | 0.53 | 0.45 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 131.00 | 5.90 | 6.75 | 6.20 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.43 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 132.00 | 5.55 | 6.40 | 6.00 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.41 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 133.00 | 5.20 | 5.75 | % | 0 | 0 | 0.54 | 0.39 | 0.02 | -0.11 | 1/21/2025 3:59:54 PM EST | |||
| 134.00 | 4.85 | 5.15 | 5.00 | 0.00 | 0.00% | 0 | 42 | 0.53 | 0.38 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 135.00 | 4.55 | 4.85 | 4.72 | 0.00 | 0.00% | 0 | 12 | 0.53 | 0.36 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 136.00 | 4.30 | 5.15 | 4.36 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.34 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 140.00 | 3.30 | 3.60 | 3.37 | 0.00 | 0.00% | 0 | 8 | 0.53 | 0.29 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 145.00 | 2.33 | 2.86 | 2.47 | 0.00 | 0.00% | 0 | 39 | 0.53 | 0.22 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 150.00 | 1.64 | 1.90 | 1.80 | 0.00 | 0.00% | 0 | 12 | 0.53 | 0.17 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 155.00 | 1.12 | 1.42 | 1.15 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.13 | 0.01 | -0.06 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 160.00 | 0.79 | 0.99 | 0.91 | 0.00 | 0.00% | 0 | 14 | 0.54 | 0.09 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 165.00 | 0.50 | 0.93 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.07 | 0.01 | -0.04 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 170.00 | 0.31 | 0.61 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.05 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 175.00 | 0.08 | 0.75 | % | 0 | 0 | 0.56 | 0.04 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 180.00 | 0.03 | 0.75 | % | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.78 | % | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.80 | % | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 85.00 | 0.01 | 0.74 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.03 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 90.00 | 0.38 | 1.01 | % | 0 | 0 | 0.68 | -0.04 | 0.00 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 95.00 | 0.62 | 0.83 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.07 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 100.00 | 1.02 | 1.28 | 1.43 | 0.00 | 0.00% | 0 | 10 | 0.58 | -0.10 | 0.01 | -0.07 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 105.00 | 1.51 | 1.98 | 1.84 | 0.00 | 0.00% | 0 | 43 | 0.56 | -0.15 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 108.00 | 2.24 | 2.52 | 2.36 | 0.00 | 0.00% | 0 | 15 | 0.55 | -0.18 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 109.00 | 2.48 | 2.72 | % | 0 | 0 | 0.55 | -0.20 | 0.01 | -0.09 | 1/21/2025 3:59:54 PM EST | |||
| 110.00 | 2.69 | 2.93 | 3.68 | 0.00 | 0.00% | 0 | 9 | 0.55 | -0.21 | 0.01 | -0.10 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 111.00 | 2.96 | 3.20 | % | 0 | 0 | 0.55 | -0.22 | 0.01 | -0.10 | 1/21/2025 3:59:54 PM EST | |||
| 112.00 | 3.10 | 3.65 | % | 0 | 0 | 0.55 | -0.24 | 0.01 | -0.10 | 1/21/2025 3:59:54 PM EST | |||
| 113.00 | 3.40 | 3.85 | 4.57 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.25 | 0.01 | -0.10 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 114.00 | 3.40 | 4.00 | % | 0 | 0 | 0.54 | -0.27 | 0.02 | -0.11 | 1/21/2025 3:59:54 PM EST | |||
| 115.00 | 3.95 | 4.30 | 4.36 | 0.00 | 0.00% | 0 | 16 | 0.53 | -0.28 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 116.00 | 4.45 | 4.65 | 4.66 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.30 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 117.00 | 4.80 | 5.15 | 6.42 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.32 | 0.02 | -0.11 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 118.00 | 4.90 | 5.40 | 5.55 | 0.00 | 0.00% | 0 | 8 | 0.52 | -0.34 | 0.02 | -0.11 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 119.00 | 5.55 | 5.80 | 5.81 | 0.00 | 0.00% | 0 | 14 | 0.53 | -0.35 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 120.00 | 5.95 | 6.25 | 6.44 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.37 | 0.02 | -0.12 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 121.00 | 6.25 | 6.65 | 7.00 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.39 | 0.02 | -0.12 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 122.00 | 6.75 | 7.35 | % | 0 | 0 | 0.54 | -0.41 | 0.02 | -0.12 | 1/21/2025 3:59:54 PM EST | |||
| 123.00 | 7.25 | 7.65 | 7.71 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.43 | 0.02 | -0.12 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 124.00 | 7.70 | 8.10 | 8.45 | 0.00 | 0.00% | 0 | 50 | 0.52 | -0.45 | 0.02 | -0.12 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 125.00 | 8.35 | 8.65 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.46 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 126.00 | 8.90 | 9.15 | % | 0 | 0 | 0.53 | -0.48 | 0.02 | -0.12 | 1/21/2025 3:59:54 PM EST | |||
| 127.00 | 8.95 | 9.75 | % | 0 | 0 | 0.53 | -0.50 | 0.02 | -0.12 | 1/21/2025 3:59:54 PM EST | |||
| 128.00 | 10.00 | 10.35 | % | 0 | 0 | 0.53 | -0.52 | 0.02 | -0.12 | 1/21/2025 3:59:54 PM EST | |||
| 129.00 | 10.60 | 10.90 | % | 0 | 0 | 0.53 | -0.54 | 0.02 | -0.12 | 1/21/2025 3:59:54 PM EST | |||
| 130.00 | 11.20 | 12.15 | % | 0 | 0 | 0.55 | -0.55 | 0.02 | -0.12 | 1/21/2025 3:59:54 PM EST | |||
| 131.00 | 11.40 | 12.15 | % | 0 | 0 | 0.51 | -0.57 | 0.02 | -0.12 | 1/21/2025 3:59:54 PM EST | |||
| 132.00 | 11.55 | 12.85 | 16.47 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.59 | 0.02 | -0.12 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 133.00 | 13.10 | 13.45 | 16.84 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.61 | 0.02 | -0.11 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 134.00 | 13.40 | 14.15 | % | 0 | 0 | 0.51 | -0.62 | 0.02 | -0.11 | 1/21/2025 3:59:54 PM EST | |||
| 135.00 | 14.35 | 16.20 | % | 0 | 0 | 0.56 | -0.64 | 0.02 | -0.11 | 1/21/2025 3:59:54 PM EST | |||
| 136.00 | 15.15 | 16.25 | % | 0 | 0 | 0.55 | -0.66 | 0.02 | -0.11 | 1/21/2025 3:59:54 PM EST | |||
| 140.00 | 17.50 | 18.60 | % | 0 | 0 | 0.49 | -0.71 | 0.02 | -0.10 | 1/21/2025 3:59:54 PM EST | |||
| 145.00 | 22.10 | 22.80 | % | 0 | 0 | 0.53 | -0.78 | 0.01 | -0.09 | 1/21/2025 3:59:54 PM EST | |||
| 150.00 | 26.40 | 27.10 | % | 0 | 0 | 0.53 | -0.83 | 0.01 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 155.00 | 30.85 | 31.65 | % | 0 | 0 | 0.52 | -0.87 | 0.01 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 160.00 | 35.20 | 36.60 | % | 0 | 0 | 0.62 | -0.91 | 0.01 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 165.00 | 40.10 | 41.45 | % | 0 | 0 | 0.75 | -0.93 | 0.01 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 170.00 | 44.35 | 47.35 | % | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 175.00 | 49.70 | 51.70 | % | 0 | 0 | 0.86 | -0.96 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 180.00 | 55.00 | 56.15 | % | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST |