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 | 51.10 | 53.20 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 75.00 | 46.25 | 48.15 | 43.00 | 0.00 | 0.00% | 0 | 8 | 1.84 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 80.00 | 41.30 | 43.25 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 85.00 | 36.25 | 37.65 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 90.00 | 31.25 | 32.95 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 95.00 | 26.30 | 28.25 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 100.00 | 21.65 | 23.10 | 24.88 | 0.00 | 0.00% | 0 | 4 | 0.99 | 0.98 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 105.00 | 16.80 | 18.25 | 17.40 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.96 | 0.01 | -0.05 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 106.00 | 15.75 | 17.00 | % | 0 | 0 | 0.82 | 0.95 | 0.01 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 107.00 | 14.90 | 16.35 | % | 0 | 0 | 0.80 | 0.94 | 0.01 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 108.00 | 14.05 | 15.25 | % | 0 | 0 | 0.56 | 0.94 | 0.01 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 109.00 | 13.05 | 14.35 | % | 0 | 0 | 0.54 | 0.93 | 0.01 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 110.00 | 12.20 | 13.45 | % | 0 | 0 | 0.53 | 0.92 | 0.01 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 111.00 | 11.60 | 12.20 | % | 0 | 0 | 0.41 | 0.91 | 0.02 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 112.00 | 10.75 | 11.20 | % | 0 | 0 | 0.38 | 0.89 | 0.02 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 113.00 | 9.85 | 11.20 | % | 0 | 0 | 0.37 | 0.88 | 0.02 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 114.00 | 8.60 | 10.50 | % | 0 | 0 | 0.59 | 0.86 | 0.02 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 115.00 | 8.20 | 9.50 | 10.80 | 0.00 | 0.00% | 0 | 37 | 0.56 | 0.85 | 0.02 | -0.09 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 116.00 | 7.25 | 8.65 | 10.04 | 0.00 | 0.00% | 0 | 9 | 0.53 | 0.82 | 0.03 | -0.09 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 117.00 | 6.70 | 8.05 | 9.25 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.80 | 0.03 | -0.09 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 118.00 | 6.00 | 6.75 | 4.91 | 0.00 | 0.00% | 0 | 33 | 0.36 | 0.78 | 0.03 | -0.10 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 119.00 | 5.40 | 6.35 | 5.30 | -1.73 | -24.61% | 1 | 15 | 0.36 | 0.75 | 0.03 | -0.10 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 120.00 | 4.70 | 5.65 | 7.50 | 0.00 | 0.00% | 0 | 88 | 0.34 | 0.71 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 121.00 | 4.10 | 4.50 | 5.42 | 0.00 | 0.00% | 0 | 30 | 0.35 | 0.67 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 122.00 | 3.60 | 3.95 | 5.50 | 0.00 | 0.00% | 0 | 22 | 0.35 | 0.63 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 123.00 | 3.10 | 3.45 | 4.39 | 0.00 | 0.00% | 0 | 54 | 0.35 | 0.59 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 124.00 | 2.65 | 3.05 | 4.35 | +0.49 | +12.70% | 1 | 16 | 0.35 | 0.55 | 0.04 | -0.11 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 125.00 | 2.27 | 2.63 | 2.42 | -1.22 | -33.52% | 6 | 104 | 0.35 | 0.50 | 0.04 | -0.11 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 126.00 | 1.96 | 2.24 | 1.98 | -1.22 | -38.13% | 5 | 269 | 0.35 | 0.46 | 0.04 | -0.11 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 127.00 | 1.65 | 1.92 | 3.10 | 0.00 | 0.00% | 0 | 24 | 0.35 | 0.42 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 128.00 | 1.40 | 1.71 | 1.30 | -1.01 | -43.73% | 6 | 54 | 0.35 | 0.38 | 0.04 | -0.11 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 129.00 | 1.15 | 1.54 | 2.31 | 0.00 | 0.00% | 0 | 43 | 0.35 | 0.34 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 130.00 | 0.98 | 1.15 | 1.00 | -0.67 | -40.12% | 32 | 70 | 0.35 | 0.30 | 0.04 | -0.10 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 131.00 | 0.83 | 0.97 | 2.31 | 0.00 | 0.00% | 0 | 52 | 0.35 | 0.27 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 132.00 | 0.67 | 0.84 | 1.41 | 0.00 | 0.00% | 0 | 263 | 0.35 | 0.24 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 133.00 | 0.54 | 0.78 | 1.44 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.21 | 0.03 | -0.08 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 134.00 | 0.47 | 0.59 | 1.05 | 0.00 | 0.00% | 0 | 31 | 0.35 | 0.18 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 135.00 | 0.38 | 0.53 | 0.45 | -0.33 | -42.31% | 3 | 119 | 0.35 | 0.16 | 0.03 | -0.07 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 136.00 | 0.31 | 0.44 | 0.68 | 0.00 | 0.00% | 0 | 21 | 0.36 | 0.14 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 137.00 | 0.25 | 0.40 | 0.58 | -0.04 | -6.46% | 1 | 30 | 0.36 | 0.12 | 0.02 | -0.06 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 138.00 | 0.20 | 0.33 | 0.45 | 0.00 | 0.00% | 0 | 104 | 0.36 | 0.10 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 140.00 | 0.10 | 0.34 | 0.31 | 0.00 | 0.00% | 0 | 270 | 0.36 | 0.08 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 145.00 | 0.01 | 0.21 | 0.24 | 0.00 | 0.00% | 0 | 8 | 0.37 | 0.03 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.50 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 0.50 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 0.50 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.50 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 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 | 0.50 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.37 | 0.09 | 0.00 | 0.00% | 0 | 31 | 0.58 | 0.00 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.37 | 0.23 | 0.00 | 0.00% | 0 | 14 | 0.52 | -0.02 | 0.00 | -0.03 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 105.00 | 0.03 | 0.45 | 0.24 | 0.00 | 0.00% | 0 | 36 | 0.44 | -0.04 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 106.00 | 0.17 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.44 | -0.05 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 107.00 | 0.16 | 0.46 | 1.06 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.06 | 0.01 | -0.05 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 108.00 | 0.25 | 0.48 | 0.49 | 0.00 | 0.00% | 0 | 31 | 0.42 | -0.06 | 0.01 | -0.06 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 109.00 | 0.30 | 0.39 | 0.37 | 0.00 | 0.00% | 0 | 7 | 0.40 | -0.07 | 0.01 | -0.06 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 110.00 | 0.36 | 0.46 | 0.48 | +0.19 | +65.52% | 1 | 263 | 0.39 | -0.08 | 0.01 | -0.07 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 111.00 | 0.44 | 0.54 | 0.37 | 0.00 | 0.00% | 0 | 53 | 0.38 | -0.09 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 112.00 | 0.54 | 0.64 | 0.44 | 0.00 | 0.00% | 0 | 66 | 0.38 | -0.11 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 113.00 | 0.68 | 0.77 | 0.40 | -0.34 | -45.95% | 1 | 35 | 0.37 | -0.12 | 0.02 | -0.08 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 114.00 | 0.84 | 0.92 | 0.60 | 0.00 | 0.00% | 0 | 50 | 0.37 | -0.14 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 115.00 | 1.01 | 1.14 | 1.18 | +0.41 | +53.25% | 2 | 78 | 0.36 | -0.15 | 0.02 | -0.09 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 116.00 | 1.23 | 1.43 | 0.81 | 0.00 | 0.00% | 0 | 37 | 0.36 | -0.18 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 117.00 | 1.48 | 1.77 | 1.04 | 0.00 | 0.00% | 0 | 34 | 0.36 | -0.20 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 118.00 | 1.60 | 2.07 | 2.00 | +0.69 | +52.68% | 3 | 211 | 0.36 | -0.22 | 0.03 | -0.10 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 119.00 | 1.94 | 2.35 | 2.44 | +0.77 | +46.11% | 1 | 45 | 0.35 | -0.25 | 0.03 | -0.10 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 120.00 | 2.42 | 2.78 | 3.10 | +1.22 | +64.90% | 3 | 170 | 0.35 | -0.29 | 0.04 | -0.10 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 121.00 | 2.84 | 3.05 | 2.00 | 0.00 | 0.00% | 0 | 29 | 0.35 | -0.33 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 122.00 | 3.30 | 3.60 | 2.68 | 0.00 | 0.00% | 0 | 61 | 0.35 | -0.37 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 123.00 | 3.85 | 4.15 | 3.09 | 0.00 | 0.00% | 0 | 19 | 0.35 | -0.41 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 124.00 | 4.40 | 4.60 | 3.45 | 0.00 | 0.00% | 0 | 130 | 0.35 | -0.45 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 125.00 | 4.95 | 6.30 | 3.75 | 0.00 | 0.00% | 0 | 18 | 0.35 | -0.50 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 126.00 | 5.60 | 6.35 | 4.20 | 0.00 | 0.00% | 0 | 15 | 0.34 | -0.54 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 127.00 | 6.30 | 6.90 | 5.05 | 0.00 | 0.00% | 0 | 24 | 0.35 | -0.58 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 128.00 | 7.05 | 7.90 | 5.45 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.62 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 129.00 | 6.90 | 8.95 | % | 0 | 0 | 0.34 | -0.66 | 0.04 | -0.10 | 1/21/2025 3:59:54 PM EST | |||
| 130.00 | 8.60 | 9.15 | 7.60 | 0.00 | 0.00% | 0 | 10 | 0.33 | -0.70 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 131.00 | 8.55 | 10.45 | % | 0 | 0 | 0.34 | -0.73 | 0.04 | -0.09 | 1/21/2025 3:59:54 PM EST | |||
| 132.00 | 10.25 | 11.20 | 10.99 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.76 | 0.03 | -0.09 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 133.00 | 11.00 | 12.15 | % | 0 | 0 | 0.38 | -0.79 | 0.03 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 134.00 | 12.05 | 12.90 | % | 0 | 0 | 0.50 | -0.82 | 0.03 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 135.00 | 12.70 | 14.05 | 11.44 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.84 | 0.03 | -0.07 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 136.00 | 13.65 | 14.95 | % | 0 | 0 | 0.35 | -0.86 | 0.02 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 137.00 | 14.80 | 15.80 | % | 0 | 0 | 0.40 | -0.88 | 0.02 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 138.00 | 15.55 | 16.75 | % | 0 | 0 | 0.41 | -0.90 | 0.02 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 140.00 | 17.60 | 18.75 | % | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 145.00 | 22.40 | 23.65 | % | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 150.00 | 27.05 | 29.00 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 155.00 | 32.05 | 34.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 160.00 | 36.95 | 39.30 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 165.00 | 42.00 | 44.65 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 170.00 | 47.00 | 49.55 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 175.00 | 51.95 | 54.35 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 180.00 | 57.00 | 59.40 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |