Options Chain for THE TRADE DESK INC COM CL A (TTD) - $72.06 as of 2/21/2025 9:38:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 29.35 | 30.45 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 45.00 | 27.00 | 28.00 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 47.50 | 24.55 | 25.55 | % | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 50.00 | 22.25 | 23.00 | 22.95 | -3.05 | -11.74% | 2 | 3 | 0.80 | 0.97 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 55.00 | 17.50 | 18.25 | 27.80 | 0.00 | 0.00% | 0 | 7 | 0.67 | 0.93 | 0.01 | -0.02 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 60.00 | 12.35 | 14.40 | 13.65 | -2.24 | -14.10% | 5 | 75 | 0.41 | 0.87 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 65.00 | 9.25 | 10.40 | 9.35 | -2.45 | -20.77% | 102 | 175 | 0.44 | 0.77 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 70.00 | 6.10 | 6.25 | 6.22 | -1.85 | -22.93% | 180 | 190 | 0.44 | 0.62 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 72.50 | 4.80 | 5.05 | 4.91 | -1.69 | -25.61% | 292 | 34 | 0.43 | 0.54 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 75.00 | 3.70 | 3.85 | 3.90 | -1.35 | -25.72% | 567 | 956 | 0.43 | 0.46 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 77.50 | 2.88 | 2.98 | 2.96 | -1.14 | -27.81% | 135 | 490 | 0.43 | 0.38 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 80.00 | 2.15 | 2.32 | 2.23 | -0.92 | -29.21% | 1,837 | 4,591 | 0.43 | 0.31 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 82.50 | 1.61 | 1.75 | 1.77 | -0.40 | -18.44% | 261 | 728 | 0.43 | 0.26 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 85.00 | 1.28 | 1.37 | 1.35 | -0.43 | -24.16% | 607 | 3,456 | 0.44 | 0.21 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 87.50 | 0.94 | 1.08 | 1.02 | -0.28 | -21.54% | 89 | 500 | 0.45 | 0.17 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 90.00 | 0.75 | 0.85 | 0.77 | -0.32 | -29.36% | 1,090 | 5,233 | 0.46 | 0.13 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 92.50 | 0.55 | 0.74 | 0.59 | -0.23 | -28.05% | 391 | 893 | 0.46 | 0.11 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 95.00 | 0.45 | 0.72 | 0.50 | -0.08 | -13.80% | 260 | 1,305 | 0.48 | 0.08 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 97.50 | 0.28 | 0.44 | 0.40 | +0.01 | +2.57% | 4 | 189 | 0.47 | 0.07 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 100.00 | 0.32 | 0.42 | 0.32 | -0.10 | -23.81% | 726 | 5,238 | 0.51 | 0.05 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 105.00 | 0.16 | 0.53 | 0.23 | -0.02 | -8.00% | 94 | 1,191 | 0.55 | 0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 110.00 | 0.15 | 0.49 | 0.17 | -0.06 | -26.09% | 75 | 881 | 0.60 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 115.00 | 0.07 | 0.23 | 0.14 | 0.00 | 0.00% | 104 | 947 | 0.57 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 120.00 | 0.06 | 0.44 | 0.12 | -0.05 | -29.42% | 216 | 2,441 | 0.65 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 125.00 | 0.09 | 0.25 | 0.09 | -0.03 | -25.00% | 17 | 1,688 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 130.00 | 0.05 | 0.39 | 0.11 | +0.03 | +37.50% | 1 | 672 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 135.00 | 0.03 | 0.20 | 0.04 | -0.05 | -55.56% | 1 | 896 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 140.00 | 0.04 | 0.17 | 0.06 | +0.01 | +20.00% | 19 | 598 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.23 | 0.23 | +0.13 | +130.00% | 45 | 413 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.20 | 0.07 | +0.02 | +40.00% | 4 | 678 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.38 | 0.15 | +0.02 | +15.39% | 1 | 181 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 11 | 368 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 1.29 | 0.11 | 0.00 | 0.00% | 0 | 97 | 1.33 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 1.28 | 0.05 | 0.00 | 0.00% | 0 | 395 | 1.36 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 1.28 | 0.03 | 0.00 | 0.00% | 0 | 213 | 1.40 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 1.28 | 0.02 | 0.00 | 0.00% | 0 | 144 | 1.43 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 1.28 | 0.51 | 0.00 | 0.00% | 0 | 44 | 1.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 44 | 1.49 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 1.27 | 0.31 | 0.00 | 0.00% | 0 | 7 | 1.52 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 1.27 | 0.20 | 0.00 | 0.00% | 0 | 22 | 1.54 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:00 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 | 1.31 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 45.00 | 0.02 | 0.44 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 47.50 | 0.03 | 0.44 | % | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 50.00 | 0.12 | 0.29 | 0.13 | +0.03 | +30.00% | 16 | 62 | 0.54 | -0.03 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 55.00 | 0.33 | 0.39 | 0.35 | +0.21 | +150.00% | 1 | 8 | 0.48 | -0.07 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 60.00 | 0.79 | 0.97 | 0.85 | +0.37 | +77.09% | 25 | 201 | 0.47 | -0.13 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 65.00 | 1.73 | 1.94 | 1.82 | +0.80 | +78.44% | 115 | 2,177 | 0.44 | -0.23 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 70.00 | 3.55 | 3.75 | 3.60 | +1.32 | +57.90% | 176 | 2,925 | 0.43 | -0.38 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 72.50 | 4.70 | 4.90 | 4.70 | +1.55 | +49.21% | 241 | 480 | 0.43 | -0.46 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 75.00 | 5.80 | 6.35 | 6.15 | +1.99 | +47.84% | 473 | 1,757 | 0.43 | -0.54 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 77.50 | 7.65 | 7.90 | 7.75 | +2.15 | +38.40% | 486 | 291 | 0.41 | -0.62 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 80.00 | 9.45 | 9.75 | 9.65 | +2.75 | +39.86% | 617 | 1,406 | 0.43 | -0.69 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 82.50 | 10.90 | 12.15 | 11.73 | +2.19 | +22.96% | 6 | 463 | 0.42 | -0.74 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 85.00 | 13.35 | 14.05 | 13.70 | +2.96 | +27.57% | 389 | 1,010 | 0.43 | -0.79 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 87.50 | 14.90 | 16.85 | 14.68 | +3.68 | +33.46% | 158 | 201 | 0.51 | -0.83 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 90.00 | 17.85 | 18.95 | 18.09 | +2.36 | +15.01% | 7 | 268 | 0.47 | -0.87 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 92.50 | 19.50 | 20.90 | 20.42 | +2.52 | +14.08% | 1 | 189 | 0.60 | -0.89 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 95.00 | 21.95 | 24.20 | 23.28 | +2.40 | +11.50% | 37 | 130 | 0.40 | -0.92 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 97.50 | 25.10 | 25.95 | 26.00 | +6.45 | +33.00% | 1 | 157 | 0.69 | -0.93 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 100.00 | 26.75 | 28.50 | 27.85 | +3.74 | +15.52% | 75 | 1,626 | 0.78 | -0.95 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 105.00 | 31.80 | 34.20 | 33.00 | +3.37 | +11.38% | 27 | 738 | 0.64 | -0.97 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 110.00 | 36.70 | 39.20 | 35.56 | +1.07 | +3.11% | 1 | 301 | 0.82 | -0.98 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 115.00 | 42.40 | 44.05 | 40.05 | 0.00 | 0.00% | 0 | 1,137 | 0.74 | -0.99 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 120.00 | 46.80 | 48.35 | 48.15 | +3.30 | +7.36% | 40 | 311 | 0.97 | -0.99 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 125.00 | 52.50 | 53.30 | 49.80 | 0.00 | 0.00% | 0 | 6 | 0.98 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 130.00 | 57.50 | 58.35 | 47.93 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 135.00 | 62.35 | 63.35 | 52.45 | 0.00 | 0.00% | 0 | 5 | 1.10 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 140.00 | 67.50 | 68.35 | 58.95 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 145.00 | 71.55 | 73.35 | 61.75 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 150.00 | 77.50 | 78.35 | 67.65 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 155.00 | 82.45 | 83.35 | 71.25 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 160.00 | 86.55 | 88.40 | 29.95 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 2/21/2025 4:00:00 PM EST |
| 165.00 | 91.60 | 94.30 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 170.00 | 96.65 | 98.45 | 41.05 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 2/21/2025 4:00:00 PM EST |
| 175.00 | 102.40 | 104.10 | 54.80 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 4:00:00 PM EST |
| 180.00 | 107.30 | 108.35 | 98.74 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 185.00 | 112.50 | 113.45 | 103.75 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 190.00 | 117.10 | 118.40 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 195.00 | 122.25 | 123.40 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 200.00 | 127.05 | 128.45 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |