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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 27.45 | 28.40 | 27.80 | % | 1 | 0 | 0.86 | 0.96 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 50.00 | 22.85 | 23.85 | 29.38 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.93 | 0.01 | -0.02 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 55.00 | 18.10 | 20.25 | 19.31 | -5.39 | -21.83% | 2 | 2 | 0.59 | 0.87 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 60.00 | 14.20 | 16.15 | 15.10 | -2.40 | -13.72% | 2 | 14 | 0.57 | 0.80 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 65.00 | 10.90 | 13.00 | 11.78 | -1.96 | -14.27% | 23 | 14 | 0.52 | 0.71 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 70.00 | 8.90 | 9.15 | 9.15 | -1.74 | -15.98% | 95 | 46 | 0.56 | 0.61 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 72.50 | 7.70 | 7.95 | 7.86 | -1.89 | -19.39% | 70 | 172 | 0.55 | 0.56 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 75.00 | 6.65 | 6.80 | 6.70 | -1.65 | -19.76% | 880 | 1,058 | 0.55 | 0.51 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 77.50 | 5.65 | 5.90 | 5.80 | -1.35 | -18.89% | 198 | 109 | 0.55 | 0.46 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 80.00 | 4.85 | 5.05 | 4.91 | -1.29 | -20.81% | 531 | 952 | 0.56 | 0.41 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 82.50 | 4.10 | 4.25 | 4.10 | -0.88 | -17.68% | 146 | 172 | 0.55 | 0.37 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 85.00 | 3.50 | 3.65 | 3.60 | -0.90 | -20.00% | 2,158 | 201 | 0.55 | 0.33 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 87.50 | 2.96 | 3.15 | 3.04 | -0.46 | -13.15% | 55 | 45 | 0.55 | 0.29 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 90.00 | 2.53 | 2.72 | 2.57 | -0.58 | -18.42% | 321 | 132 | 0.55 | 0.26 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 95.00 | 1.85 | 1.96 | 1.91 | -0.49 | -20.42% | 76 | 62 | 0.56 | 0.20 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 100.00 | 1.34 | 1.51 | 1.39 | -0.41 | -22.78% | 518 | 752 | 0.57 | 0.15 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 105.00 | 0.94 | 1.07 | 0.97 | -0.29 | -23.02% | 79 | 42 | 0.57 | 0.12 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 110.00 | 0.66 | 0.80 | 0.75 | -0.19 | -20.22% | 15 | 34 | 0.57 | 0.09 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 115.00 | 0.37 | 0.72 | 0.54 | -0.11 | -16.93% | 3 | 9 | 0.57 | 0.07 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 120.00 | 0.28 | 0.82 | 0.41 | -0.12 | -22.65% | 2 | 19 | 0.61 | 0.05 | 0.01 | -0.01 | 2/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.16 | 0.63 | 0.68 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.04 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 50.00 | 0.61 | 1.00 | 0.78 | +0.23 | +41.82% | 23 | 46 | 0.60 | -0.07 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 55.00 | 1.39 | 1.60 | 1.37 | +0.35 | +34.32% | 50 | 44 | 0.58 | -0.13 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 60.00 | 2.44 | 2.53 | 2.45 | +0.79 | +47.59% | 104 | 80 | 0.57 | -0.20 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 65.00 | 3.85 | 4.15 | 4.16 | +1.03 | +32.91% | 69 | 144 | 0.55 | -0.29 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 70.00 | 6.05 | 6.30 | 6.10 | +1.25 | +25.78% | 115 | 222 | 0.55 | -0.39 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 72.50 | 7.30 | 7.50 | 7.30 | +1.51 | +26.08% | 54 | 156 | 0.55 | -0.44 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 75.00 | 8.70 | 8.95 | 8.80 | +1.82 | +26.08% | 121 | 571 | 0.55 | -0.49 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 77.50 | 10.20 | 10.50 | 9.35 | +0.72 | +8.35% | 48 | 179 | 0.55 | -0.54 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 80.00 | 11.80 | 12.65 | 11.96 | +2.05 | +20.69% | 43 | 365 | 0.55 | -0.59 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 82.50 | 13.60 | 14.75 | 13.40 | +2.00 | +17.55% | 18 | 15 | 0.55 | -0.63 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 85.00 | 15.20 | 16.65 | 15.23 | +2.18 | +16.71% | 60 | 394 | 0.53 | -0.67 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 87.50 | 15.85 | 18.95 | % | 0 | 0 | 0.54 | -0.71 | 0.02 | -0.04 | 2/21/2025 4:00:00 PM EST | |||
| 90.00 | 18.40 | 20.30 | 19.88 | +2.33 | +13.28% | 3 | 27 | 0.52 | -0.74 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 95.00 | 23.40 | 25.00 | 21.73 | +2.96 | +15.77% | 3 | 1 | 0.60 | -0.80 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 100.00 | 27.50 | 29.60 | 26.52 | 0.00 | 0.00% | 0 | 33 | 0.50 | -0.85 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 105.00 | 32.70 | 33.70 | 30.63 | 0.00 | 0.00% | 0 | 11 | 0.70 | -0.88 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 110.00 | 37.65 | 38.35 | 37.56 | % | 1 | 0 | 0.65 | -0.91 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 115.00 | 41.95 | 43.80 | 42.83 | +3.33 | +8.43% | 2 | 1 | 0.86 | -0.93 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 120.00 | 45.90 | 49.80 | % | 0 | 0 | 0.96 | -0.95 | 0.01 | -0.01 | 2/21/2025 4:00:00 PM EST |