Options Chain for THE TRADE DESK INC COM CL A (TTD) - $55.85 as of 3/28/2025 9:13:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 28.25 | 29.05 | % | 0 | 0 | 1.63 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 30.00 | 25.85 | 26.45 | 31.40 | 0.00 | 0.00% | 0 | 16 | 1.08 | 0.99 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 32.50 | 23.50 | 24.05 | % | 0 | 0 | 1.00 | 0.97 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 35.00 | 21.25 | 21.60 | 23.46 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.96 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 37.50 | 19.00 | 19.25 | 22.15 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.94 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 40.00 | 15.55 | 17.00 | 21.20 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.91 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 42.50 | 14.00 | 14.85 | 15.47 | -1.13 | -6.81% | 1 | 36 | 0.69 | 0.87 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 45.00 | 12.15 | 12.90 | 12.71 | -3.14 | -19.82% | 2 | 163 | 0.70 | 0.83 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 47.50 | 10.90 | 11.05 | 11.60 | -0.99 | -7.87% | 31 | 148 | 0.75 | 0.77 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 50.00 | 9.10 | 9.40 | 10.67 | 0.00 | 0.00% | 0 | 472 | 0.73 | 0.72 | 0.02 | -0.06 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 52.50 | 7.75 | 7.90 | 7.99 | -1.76 | -18.06% | 12 | 45 | 0.74 | 0.65 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 55.00 | 6.40 | 6.55 | 6.47 | -1.05 | -13.97% | 48 | 460 | 0.73 | 0.58 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 57.50 | 5.25 | 5.35 | 5.35 | -0.60 | -10.09% | 67 | 757 | 0.72 | 0.52 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 60.00 | 4.20 | 4.35 | 4.30 | -0.55 | -11.34% | 218 | 1,739 | 0.71 | 0.45 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 62.50 | 3.35 | 3.50 | 3.40 | -0.50 | -12.83% | 250 | 943 | 0.70 | 0.39 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 65.00 | 2.71 | 2.94 | 2.73 | -0.62 | -18.51% | 601 | 3,346 | 0.71 | 0.33 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 67.50 | 2.11 | 2.19 | 2.13 | -0.49 | -18.71% | 57 | 2,371 | 0.69 | 0.28 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 70.00 | 1.66 | 1.73 | 1.65 | -0.35 | -17.50% | 331 | 4,909 | 0.69 | 0.23 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 72.50 | 1.30 | 1.37 | 1.32 | -0.34 | -20.49% | 59 | 855 | 0.69 | 0.19 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 75.00 | 1.01 | 1.06 | 1.03 | -0.22 | -17.60% | 147 | 5,769 | 0.69 | 0.16 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 77.50 | 0.78 | 0.84 | 0.79 | -0.22 | -21.79% | 77 | 1,061 | 0.69 | 0.13 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 80.00 | 0.61 | 0.66 | 0.61 | -0.19 | -23.75% | 261 | 3,751 | 0.69 | 0.10 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 82.50 | 0.46 | 0.53 | 0.49 | -0.30 | -37.98% | 131 | 2,876 | 0.70 | 0.08 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 85.00 | 0.32 | 0.41 | 0.36 | -0.10 | -21.74% | 19 | 2,880 | 0.69 | 0.07 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 87.50 | 0.23 | 0.68 | 0.32 | -0.13 | -28.89% | 7 | 211 | 0.75 | 0.05 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 90.00 | 0.24 | 0.27 | 0.27 | -0.06 | -18.19% | 56 | 1,710 | 0.71 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 95.00 | 0.10 | 0.20 | 0.15 | -0.02 | -11.77% | 32 | 461 | 0.71 | 0.03 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 100.00 | 0.01 | 0.17 | 0.10 | -0.06 | -37.50% | 11 | 1,872 | 0.67 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 105.00 | 0.03 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 504 | 0.79 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 110.00 | 0.01 | 0.29 | 0.05 | 0.00 | 0.00% | 0 | 487 | 0.80 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 130 | 1.11 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 219 | 0.99 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.02 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 212 | 1.03 | -0.01 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 30.00 | 0.05 | 0.49 | % | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 32.50 | 0.12 | 0.22 | 0.14 | -0.15 | -51.73% | 3 | 24 | 0.82 | -0.03 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 35.00 | 0.27 | 0.33 | 0.30 | +0.02 | +7.15% | 30 | 8 | 0.81 | -0.04 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 37.50 | 0.48 | 0.51 | 0.49 | +0.09 | +22.50% | 8 | 1,987 | 0.79 | -0.06 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 40.00 | 0.74 | 0.78 | 0.75 | +0.14 | +22.96% | 62 | 113 | 0.78 | -0.09 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 42.50 | 1.10 | 1.17 | 1.14 | +0.21 | +22.59% | 18 | 113 | 0.76 | -0.13 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 45.00 | 1.64 | 1.68 | 1.62 | +0.29 | +21.81% | 77 | 829 | 0.76 | -0.17 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 47.50 | 2.29 | 2.34 | 2.32 | +0.43 | +22.76% | 293 | 867 | 0.75 | -0.23 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 50.00 | 3.10 | 3.20 | 3.11 | +0.51 | +19.62% | 54 | 1,372 | 0.74 | -0.28 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 52.50 | 4.10 | 4.20 | 4.15 | +0.70 | +20.29% | 60 | 351 | 0.73 | -0.35 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 55.00 | 5.20 | 5.35 | 5.35 | +0.82 | +18.11% | 313 | 1,853 | 0.72 | -0.42 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 57.50 | 6.50 | 6.65 | 6.40 | +0.80 | +14.29% | 68 | 525 | 0.71 | -0.48 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 60.00 | 8.00 | 8.35 | 8.12 | +1.17 | +16.84% | 62 | 1,423 | 0.73 | -0.55 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 62.50 | 9.65 | 9.75 | 9.20 | +1.50 | +19.49% | 2 | 422 | 0.70 | -0.61 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 65.00 | 11.40 | 11.55 | 11.55 | +1.25 | +12.14% | 44 | 833 | 0.69 | -0.67 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 67.50 | 13.35 | 13.45 | 13.24 | +4.24 | +47.12% | 8 | 512 | 0.69 | -0.72 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 70.00 | 15.35 | 15.50 | 14.10 | 0.00 | 0.00% | 0 | 1,264 | 0.68 | -0.77 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 72.50 | 17.50 | 17.75 | 17.49 | +2.54 | +16.99% | 8 | 777 | 0.69 | -0.81 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 75.00 | 19.70 | 19.85 | 18.27 | 0.00 | 0.00% | 0 | 989 | 0.67 | -0.84 | 0.02 | -0.04 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 77.50 | 21.95 | 22.20 | 20.02 | 0.00 | 0.00% | 0 | 337 | 0.68 | -0.87 | 0.01 | -0.03 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 80.00 | 24.30 | 24.50 | 24.14 | +1.49 | +6.58% | 2 | 591 | 0.67 | -0.90 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 82.50 | 26.65 | 27.00 | 26.98 | 0.00 | 0.00% | 0 | 52 | 0.68 | -0.92 | 0.01 | -0.02 | 3/17/2025 | 3/28/2025 4:00:04 PM EST |
| 85.00 | 28.95 | 29.50 | 25.80 | 0.00 | 0.00% | 0 | 282 | 0.82 | -0.93 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 87.50 | 30.25 | 33.50 | 31.97 | 0.00 | 0.00% | 0 | 2 | 1.21 | -0.95 | 0.01 | -0.02 | 3/17/2025 | 3/28/2025 4:00:04 PM EST |
| 90.00 | 33.80 | 34.45 | 35.90 | 0.00 | 0.00% | 0 | 3 | 0.86 | -0.96 | 0.01 | -0.01 | 3/18/2025 | 3/28/2025 4:00:04 PM EST |
| 95.00 | 38.65 | 39.50 | 36.80 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 100.00 | 43.75 | 45.50 | 44.28 | 0.00 | 0.00% | 0 | 0 | 1.30 | -0.98 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 4:00:04 PM EST |
| 105.00 | 48.70 | 50.50 | 44.82 | 0.00 | 0.00% | 0 | 0 | 1.33 | -0.99 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:04 PM EST |
| 110.00 | 53.75 | 54.75 | 55.68 | 0.00 | 0.00% | 0 | 0 | 1.44 | -0.99 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:04 PM EST |
| 115.00 | 57.20 | 61.15 | 60.22 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:04 PM EST |
| 120.00 | 62.10 | 66.05 | 61.60 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |