Options Chain for THE TRADE DESK INC COM CL A (TTD) - $113.54 as of 2/4/2025 10:35:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 70.75 | 72.45 | 78.17 | 0.00 | 0.00% | 0 | 25 | 1.77 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 2/4/2025 3:59:51 PM EST |
| 45.00 | 68.25 | 69.20 | 75.90 | 0.00 | 0.00% | 0 | 3 | 1.82 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:51 PM EST |
| 47.50 | 65.85 | 66.80 | 72.90 | 0.00 | 0.00% | 0 | 4 | 1.75 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 2/4/2025 3:59:51 PM EST |
| 50.00 | 63.35 | 64.35 | 69.80 | 0.00 | 0.00% | 0 | 5 | 1.67 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:51 PM EST |
| 55.00 | 58.25 | 59.40 | 67.54 | 0.00 | 0.00% | 0 | 1 | 1.49 | 1.00 | 0.00 | -0.01 | 1/16/2025 | 2/4/2025 3:59:51 PM EST |
| 60.00 | 53.30 | 54.45 | 60.35 | 0.00 | 0.00% | 0 | 3 | 1.33 | 1.00 | 0.00 | -0.01 | 1/14/2025 | 2/4/2025 3:59:51 PM EST |
| 65.00 | 48.55 | 49.50 | 56.12 | 0.00 | 0.00% | 0 | 15 | 1.25 | 0.99 | 0.00 | -0.02 | 1/3/2025 | 2/4/2025 3:59:51 PM EST |
| 70.00 | 43.50 | 44.65 | 50.76 | 0.00 | 0.00% | 0 | 9 | 1.08 | 0.98 | 0.00 | -0.02 | 1/24/2025 | 2/4/2025 3:59:51 PM EST |
| 75.00 | 38.95 | 39.70 | 51.45 | 0.00 | 0.00% | 0 | 49 | 0.83 | 0.97 | 0.00 | -0.03 | 12/20/2024 | 2/4/2025 3:59:51 PM EST |
| 77.50 | 36.30 | 37.45 | 40.95 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.96 | 0.00 | -0.04 | 1/2/2025 | 2/4/2025 3:59:51 PM EST |
| 80.00 | 34.25 | 34.90 | 33.82 | -3.77 | -10.03% | 2 | 63 | 0.63 | 0.95 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 82.50 | 31.75 | 32.45 | 38.98 | 0.00 | 0.00% | 0 | 14 | 0.85 | 0.94 | 0.00 | -0.05 | 1/15/2025 | 2/4/2025 3:59:51 PM EST |
| 85.00 | 29.70 | 30.50 | 34.70 | 0.00 | 0.00% | 0 | 255 | 0.78 | 0.92 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 87.50 | 27.30 | 27.95 | 41.36 | 0.00 | 0.00% | 0 | 10 | 0.59 | 0.90 | 0.01 | -0.06 | 1/6/2025 | 2/4/2025 3:59:51 PM EST |
| 90.00 | 25.45 | 25.75 | 25.00 | -10.98 | -30.52% | 122 | 874 | 0.60 | 0.88 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 92.50 | 23.35 | 23.65 | 28.61 | 0.00 | 0.00% | 0 | 1,586 | 0.61 | 0.86 | 0.01 | -0.07 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 95.00 | 21.30 | 21.60 | 22.30 | -8.85 | -28.42% | 5 | 564 | 0.60 | 0.84 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 97.50 | 19.35 | 19.60 | 25.40 | 0.00 | 0.00% | 0 | 846 | 0.60 | 0.81 | 0.01 | -0.08 | 1/29/2025 | 2/4/2025 3:59:51 PM EST |
| 100.00 | 17.50 | 17.75 | 18.20 | -3.80 | -17.28% | 1 | 536 | 0.59 | 0.77 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 105.00 | 13.65 | 14.35 | 14.21 | -1.89 | -11.74% | 1 | 422 | 0.58 | 0.70 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 110.00 | 11.15 | 11.35 | 11.20 | -4.45 | -28.44% | 25 | 682 | 0.58 | 0.61 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 115.00 | 8.70 | 8.85 | 8.60 | -3.05 | -26.18% | 192 | 1,864 | 0.57 | 0.53 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 120.00 | 6.55 | 6.75 | 6.38 | -2.73 | -29.97% | 226 | 1,157 | 0.57 | 0.44 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 125.00 | 4.90 | 5.10 | 5.00 | -2.00 | -28.58% | 133 | 1,809 | 0.57 | 0.36 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 130.00 | 3.60 | 3.75 | 3.50 | -1.75 | -33.34% | 169 | 1,083 | 0.56 | 0.29 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 135.00 | 2.62 | 2.81 | 2.65 | -1.35 | -33.75% | 57 | 1,931 | 0.57 | 0.23 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 140.00 | 1.91 | 2.02 | 1.89 | -1.07 | -36.15% | 74 | 2,282 | 0.56 | 0.17 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 145.00 | 1.27 | 1.57 | 1.52 | -0.66 | -30.28% | 16 | 464 | 0.57 | 0.13 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 150.00 | 0.75 | 1.02 | 0.96 | -0.56 | -36.85% | 46 | 1,859 | 0.56 | 0.10 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 155.00 | 0.65 | 0.79 | 0.80 | -0.40 | -33.34% | 1 | 357 | 0.57 | 0.07 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 160.00 | 0.44 | 0.55 | 0.46 | -0.43 | -48.32% | 190 | 1,119 | 0.57 | 0.05 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 165.00 | 0.15 | 0.47 | 0.35 | -0.38 | -52.06% | 4 | 182 | 0.55 | 0.04 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 170.00 | 0.21 | 0.47 | 0.25 | -0.31 | -55.36% | 7 | 580 | 0.60 | 0.03 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 175.00 | 0.06 | 0.41 | 0.48 | 0.00 | 0.00% | 0 | 119 | 0.56 | 0.02 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 180.00 | 0.03 | 0.39 | 0.20 | 0.00 | 0.00% | 0 | 141 | 0.59 | 0.02 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 0.39 | 0.34 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.01 | 0.00 | -0.01 | 1/17/2025 | 2/4/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 63 | 0.78 | 0.01 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 2/4/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 27 | 0.85 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.37 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 2/4/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.39 | 0.15 | 0.00 | 0.00% | 0 | 21 | 1.41 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 0.41 | 0.61 | 0.00 | 0.00% | 0 | 5 | 1.34 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 2/4/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 6 | 50 | 0.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 55.00 | 0.01 | 0.49 | 0.05 | 0.00 | 0.00% | 0 | 60 | 0.95 | 0.00 | 0.00 | -0.01 | 1/24/2025 | 2/4/2025 3:59:51 PM EST |
| 60.00 | 0.02 | 0.51 | 0.12 | 0.00 | 0.00% | 0 | 1,102 | 0.87 | 0.00 | 0.00 | -0.01 | 1/16/2025 | 2/4/2025 3:59:51 PM EST |
| 65.00 | 0.04 | 0.44 | 0.16 | 0.00 | 0.00% | 0 | 66 | 0.78 | -0.01 | 0.00 | -0.02 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 70.00 | 0.08 | 0.48 | 0.13 | 0.00 | 0.00% | 0 | 185 | 0.72 | -0.02 | 0.00 | -0.02 | 1/22/2025 | 2/4/2025 3:59:51 PM EST |
| 75.00 | 0.23 | 0.54 | 0.38 | +0.17 | +80.96% | 5 | 113 | 0.69 | -0.03 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 77.50 | 0.24 | 0.67 | 0.46 | +0.04 | +9.53% | 2 | 95 | 0.66 | -0.04 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 80.00 | 0.37 | 0.76 | 0.57 | +0.18 | +46.16% | 3 | 82 | 0.65 | -0.05 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 82.50 | 0.65 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 25 | 0.64 | -0.06 | 0.00 | -0.05 | 1/28/2025 | 2/4/2025 3:59:51 PM EST |
| 85.00 | 0.83 | 0.95 | 0.91 | +0.25 | +37.88% | 5 | 88 | 0.63 | -0.08 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 87.50 | 1.09 | 1.21 | 1.12 | +0.50 | +80.65% | 1 | 36 | 0.62 | -0.10 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 90.00 | 1.36 | 1.50 | 1.51 | +0.18 | +13.54% | 11 | 119 | 0.61 | -0.12 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 92.50 | 1.75 | 1.87 | 1.81 | +0.43 | +31.16% | 26 | 880 | 0.60 | -0.14 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 95.00 | 2.19 | 2.34 | 2.29 | +0.66 | +40.50% | 29 | 994 | 0.60 | -0.16 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 97.50 | 2.73 | 2.89 | 2.87 | +0.33 | +13.00% | 44 | 981 | 0.59 | -0.19 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 100.00 | 3.35 | 3.50 | 3.48 | +0.99 | +39.76% | 96 | 1,341 | 0.59 | -0.23 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 105.00 | 4.95 | 5.15 | 5.03 | +1.23 | +32.37% | 67 | 856 | 0.58 | -0.30 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 110.00 | 7.05 | 7.20 | 7.10 | +1.65 | +30.28% | 88 | 1,296 | 0.58 | -0.39 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 115.00 | 9.50 | 9.95 | 9.60 | +2.13 | +28.52% | 1,067 | 1,789 | 0.57 | -0.47 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 120.00 | 12.40 | 13.00 | 12.65 | +2.65 | +26.50% | 33 | 1,250 | 0.57 | -0.56 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 125.00 | 15.60 | 16.05 | 16.33 | +3.48 | +27.09% | 14 | 1,381 | 0.56 | -0.64 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 130.00 | 18.95 | 19.75 | 19.85 | +3.03 | +18.02% | 1 | 724 | 0.55 | -0.71 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 135.00 | 22.35 | 23.85 | 19.33 | 0.00 | 0.00% | 0 | 545 | 0.52 | -0.77 | 0.01 | -0.08 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 140.00 | 27.25 | 28.15 | 26.78 | +3.81 | +16.59% | 1 | 397 | 0.52 | -0.83 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 145.00 | 32.05 | 32.65 | 23.15 | 0.00 | 0.00% | 0 | 52 | 0.60 | -0.87 | 0.01 | -0.06 | 12/19/2024 | 2/4/2025 3:59:51 PM EST |
| 150.00 | 36.65 | 37.50 | 31.55 | 0.00 | 0.00% | 0 | 25 | 0.72 | -0.90 | 0.01 | -0.05 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 155.00 | 41.50 | 42.30 | 22.25 | 0.00 | 0.00% | 0 | 6 | 0.76 | -0.93 | 0.01 | -0.04 | 12/6/2024 | 2/4/2025 3:59:51 PM EST |
| 160.00 | 45.30 | 47.20 | 32.15 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.95 | 0.00 | -0.03 | 11/7/2024 | 2/4/2025 3:59:51 PM EST |
| 165.00 | 51.05 | 52.10 | 33.50 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.02 | 12/11/2024 | 2/4/2025 3:59:51 PM EST |
| 170.00 | 55.40 | 57.00 | 49.05 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.02 | 11/8/2024 | 2/4/2025 3:59:51 PM EST |
| 175.00 | 60.95 | 61.90 | % | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 180.00 | 66.00 | 67.00 | % | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 185.00 | 71.10 | 73.25 | % | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 190.00 | 75.95 | 76.95 | 52.50 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 12/5/2024 | 2/4/2025 3:59:51 PM EST |
| 195.00 | 80.95 | 81.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 200.00 | 85.95 | 86.90 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST |