Options Chain for THE TRADE DESK INC COM CL A (TTD) - $55.50 as of 5/5/2025 9:24:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 29.30 | 32.55 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 26.00 | 28.20 | 30.80 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 27.00 | 27.20 | 29.80 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 28.00 | 25.85 | 29.60 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 29.00 | 25.40 | 27.90 | 23.50 | 0.00 | 0.00% | 0 | 15 | 2.84 | 0.99 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 30.00 | 24.25 | 27.00 | % | 0 | 0 | 2.84 | 0.99 | 0.00 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 31.00 | 23.90 | 25.05 | % | 0 | 0 | 2.28 | 0.99 | 0.00 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 32.00 | 22.85 | 24.15 | % | 0 | 0 | 2.02 | 0.98 | 0.00 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 33.00 | 21.70 | 23.35 | % | 0 | 0 | 2.54 | 0.98 | 0.00 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 34.00 | 20.80 | 22.25 | % | 0 | 0 | 1.99 | 0.97 | 0.00 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 35.00 | 20.30 | 20.85 | 19.90 | % | 2 | 0 | 1.58 | 0.96 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 36.00 | 18.95 | 20.30 | 17.85 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.95 | 0.01 | -0.05 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 37.00 | 17.90 | 19.35 | % | 0 | 0 | 1.81 | 0.95 | 0.01 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 38.00 | 17.55 | 18.10 | % | 0 | 0 | 1.70 | 0.93 | 0.01 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 39.00 | 16.65 | 17.20 | % | 0 | 0 | 1.49 | 0.92 | 0.01 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 40.00 | 15.65 | 16.35 | 9.00 | 0.00 | 0.00% | 0 | 3 | 1.49 | 0.91 | 0.01 | -0.08 | 4/8/2025 | 5/5/2025 4:00:03 PM EST |
| 41.00 | 14.80 | 15.45 | % | 0 | 0 | 1.48 | 0.90 | 0.01 | -0.08 | 5/5/2025 4:00:03 PM EST | |||
| 42.00 | 14.05 | 14.60 | % | 0 | 0 | 1.81 | 0.88 | 0.01 | -0.09 | 5/5/2025 4:00:03 PM EST | |||
| 43.00 | 12.80 | 13.50 | 13.75 | +1.65 | +13.64% | 6 | 7 | 1.58 | 0.87 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 44.00 | 12.50 | 12.75 | 9.85 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.85 | 0.02 | -0.10 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 45.00 | 11.65 | 12.15 | 7.55 | 0.00 | 0.00% | 0 | 8 | 1.43 | 0.83 | 0.02 | -0.10 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 46.00 | 10.80 | 11.00 | 11.55 | +5.10 | +79.07% | 2 | 7 | 0.90 | 0.81 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 47.00 | 9.65 | 10.25 | 10.70 | +1.47 | +15.93% | 1 | 659 | 0.96 | 0.79 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 48.00 | 9.20 | 9.50 | 9.85 | +1.25 | +14.54% | 2 | 35 | 0.98 | 0.77 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 49.00 | 8.40 | 8.80 | 9.01 | +2.23 | +32.90% | 1 | 41 | 0.98 | 0.74 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 49.50 | 8.30 | 8.45 | % | 0 | 0 | 1.01 | 0.73 | 0.03 | -0.13 | 5/5/2025 4:00:03 PM EST | |||
| 50.00 | 7.95 | 8.10 | 8.15 | +0.65 | +8.67% | 36 | 359 | 1.01 | 0.72 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 51.00 | 7.30 | 7.50 | 7.75 | +1.30 | +20.16% | 2 | 97 | 1.01 | 0.69 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 52.00 | 6.70 | 6.85 | 7.05 | +1.20 | +20.52% | 2 | 69 | 1.00 | 0.66 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 53.00 | 6.15 | 6.30 | 6.48 | +0.98 | +17.82% | 7 | 48 | 1.00 | 0.63 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 54.00 | 5.60 | 5.75 | 5.85 | +0.85 | +17.00% | 8 | 41 | 1.00 | 0.60 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 55.00 | 5.05 | 5.20 | 5.70 | +1.25 | +28.09% | 31 | 216 | 0.98 | 0.56 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 56.00 | 4.60 | 4.75 | 4.85 | +0.95 | +24.36% | 22 | 22 | 0.98 | 0.53 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 57.00 | 4.15 | 4.30 | 4.65 | +0.95 | +25.68% | 9 | 67 | 0.98 | 0.50 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 58.00 | 3.70 | 3.85 | 4.22 | +1.10 | +35.26% | 55 | 31 | 0.97 | 0.46 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 59.00 | 3.35 | 3.50 | 3.05 | 0.00 | 0.00% | 0 | 43 | 0.97 | 0.43 | 0.03 | -0.13 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 60.00 | 3.00 | 3.10 | 3.19 | +0.49 | +18.15% | 30 | 234 | 0.97 | 0.40 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 61.00 | 2.67 | 2.78 | 2.88 | +0.51 | +21.52% | 8 | 77 | 0.96 | 0.37 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 62.00 | 2.39 | 2.49 | 2.64 | +0.41 | +18.39% | 2 | 92 | 0.96 | 0.34 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 63.00 | 2.12 | 2.21 | 2.24 | +0.30 | +15.47% | 103 | 538 | 0.96 | 0.31 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 64.00 | 1.75 | 1.97 | 2.12 | +0.54 | +34.18% | 3 | 51 | 0.94 | 0.28 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 65.00 | 1.54 | 1.92 | 1.64 | +0.18 | +12.33% | 67 | 97 | 0.96 | 0.26 | 0.03 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 66.00 | 1.47 | 1.55 | 1.41 | 0.00 | 0.00% | 0 | 18 | 0.95 | 0.23 | 0.03 | -0.10 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 67.00 | 1.29 | 1.38 | 1.48 | +0.18 | +13.85% | 17 | 18 | 0.95 | 0.21 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 68.00 | 1.14 | 1.22 | 1.23 | +0.03 | +2.50% | 5 | 6 | 0.95 | 0.19 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 69.00 | 1.00 | 1.08 | 1.16 | +0.24 | +26.09% | 21 | 2 | 0.95 | 0.17 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 70.00 | 0.88 | 0.96 | 1.06 | +0.33 | +45.21% | 35 | 187 | 0.95 | 0.15 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 75.00 | 0.44 | 0.53 | 0.55 | +0.17 | +44.74% | 16 | 122 | 0.95 | 0.08 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 80.00 | 0.06 | 0.44 | 0.29 | % | 34 | 0 | 0.88 | 0.05 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.90 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 10 | 2.53 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 0.85 | 0.61 | 0.00 | 0.00% | 0 | 1 | 2.43 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 4:00:03 PM EST |
| 28.00 | 0.00 | 0.65 | 0.73 | 0.00 | 0.00% | 0 | 1 | 2.17 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 4:00:03 PM EST |
| 29.00 | 0.00 | 0.65 | 0.16 | 0.00 | 0.00% | 0 | 2 | 2.08 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 30.00 | 0.01 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 3 | 1.33 | -0.01 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 31.00 | 0.02 | 0.36 | 0.09 | -0.53 | -85.49% | 5 | 7 | 1.36 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 32.00 | 0.03 | 0.38 | 0.15 | 0.00 | 0.00% | 0 | 16 | 1.33 | -0.02 | 0.00 | -0.03 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 33.00 | 0.01 | 1.01 | 0.31 | 0.00 | 0.00% | 0 | 0 | 1.42 | -0.02 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 34.00 | 0.06 | 0.73 | 0.25 | 0.00 | 0.00% | 0 | 28 | 1.37 | -0.03 | 0.00 | -0.03 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 35.00 | 0.09 | 0.54 | 0.17 | -0.16 | -48.49% | 31 | 24 | 1.28 | -0.04 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 36.00 | 0.04 | 0.41 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.11 | -0.05 | 0.01 | -0.05 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 37.00 | 0.11 | 1.40 | 1.41 | 0.00 | 0.00% | 0 | 7 | 1.38 | -0.05 | 0.01 | -0.05 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 38.00 | 0.28 | 0.41 | 0.47 | 0.00 | 0.00% | 0 | 6 | 1.12 | -0.07 | 0.01 | -0.06 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 39.00 | 0.36 | 0.43 | 0.40 | -0.08 | -16.67% | 6 | 658 | 1.11 | -0.08 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 40.00 | 0.43 | 0.51 | 0.45 | -0.14 | -23.73% | 2 | 246 | 1.08 | -0.09 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 41.00 | 0.51 | 0.79 | 0.51 | -0.25 | -32.90% | 5 | 21 | 1.12 | -0.10 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 42.00 | 0.60 | 0.87 | 0.88 | 0.00 | 0.00% | 0 | 27 | 1.09 | -0.12 | 0.01 | -0.09 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 43.00 | 0.74 | 0.97 | 0.97 | 0.00 | 0.00% | 0 | 42 | 1.06 | -0.13 | 0.01 | -0.09 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 44.00 | 0.93 | 1.23 | 0.89 | -0.30 | -25.21% | 57 | 45 | 1.09 | -0.15 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 45.00 | 1.11 | 1.18 | 1.15 | -0.16 | -12.22% | 3 | 267 | 1.05 | -0.17 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 46.00 | 1.30 | 1.38 | 1.22 | -0.31 | -20.27% | 2 | 45 | 1.04 | -0.19 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 47.00 | 1.53 | 1.62 | 1.49 | -0.35 | -19.03% | 77 | 32 | 1.03 | -0.21 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 48.00 | 1.81 | 1.87 | 1.75 | -0.27 | -13.37% | 135 | 36 | 1.03 | -0.23 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 49.00 | 2.08 | 2.16 | 1.96 | -0.58 | -22.84% | 42 | 5 | 1.02 | -0.26 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 49.50 | 2.03 | 2.42 | % | 0 | 0 | 1.00 | -0.27 | 0.03 | -0.13 | 5/5/2025 4:00:03 PM EST | |||
| 50.00 | 2.40 | 2.50 | 2.31 | -0.61 | -20.89% | 1 | 662 | 1.02 | -0.28 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 51.00 | 2.76 | 2.86 | 2.67 | -0.53 | -16.57% | 12 | 19 | 1.01 | -0.31 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 52.00 | 3.15 | 3.25 | 3.55 | 0.00 | 0.00% | 0 | 28 | 1.01 | -0.34 | 0.03 | -0.13 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 53.00 | 3.55 | 3.70 | 3.45 | -0.80 | -18.83% | 13 | 62 | 1.01 | -0.37 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 54.00 | 4.00 | 4.15 | 4.07 | -0.61 | -13.04% | 84 | 71 | 1.00 | -0.40 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 55.00 | 4.50 | 4.65 | 4.57 | -0.73 | -13.78% | 7 | 20 | 1.00 | -0.44 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 56.00 | 5.00 | 5.15 | 4.80 | -0.67 | -12.25% | 35 | 4 | 0.99 | -0.47 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 57.00 | 5.55 | 5.70 | 5.25 | -1.84 | -25.96% | 7 | 2 | 0.99 | -0.50 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 58.00 | 6.10 | 6.30 | 7.05 | 0.00 | 0.00% | 0 | 21 | 0.99 | -0.54 | 0.03 | -0.13 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 59.00 | 6.75 | 6.90 | 8.46 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.57 | 0.03 | -0.13 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 60.00 | 7.40 | 7.55 | 7.08 | -0.91 | -11.39% | 5 | 87 | 0.98 | -0.60 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 61.00 | 8.05 | 8.25 | 7.50 | % | 1 | 0 | 0.97 | -0.63 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 62.00 | 8.75 | 8.95 | 8.45 | -0.94 | -10.02% | 2 | 3 | 0.97 | -0.66 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 63.00 | 9.50 | 9.70 | % | 0 | 0 | 0.97 | -0.69 | 0.03 | -0.11 | 5/5/2025 4:00:03 PM EST | |||
| 64.00 | 10.25 | 10.45 | 16.52 | 0.00 | 0.00% | 0 | 3 | 0.97 | -0.72 | 0.03 | -0.11 | 4/8/2025 | 5/5/2025 4:00:03 PM EST |
| 65.00 | 11.00 | 11.20 | 12.75 | 0.00 | 0.00% | 0 | 15 | 0.96 | -0.74 | 0.03 | -0.10 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 66.00 | 11.85 | 13.30 | 12.70 | 0.00 | 0.00% | 0 | 6 | 1.13 | -0.77 | 0.03 | -0.10 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 67.00 | 12.65 | 12.95 | % | 0 | 0 | 0.96 | -0.79 | 0.03 | -0.09 | 5/5/2025 4:00:03 PM EST | |||
| 68.00 | 13.30 | 14.60 | % | 0 | 0 | 1.07 | -0.81 | 0.02 | -0.09 | 5/5/2025 4:00:03 PM EST | |||
| 69.00 | 13.60 | 14.60 | 25.14 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.83 | 0.02 | -0.08 | 4/7/2025 | 5/5/2025 4:00:03 PM EST |
| 70.00 | 14.65 | 15.45 | 16.63 | 0.00 | 0.00% | 0 | 2 | 1.17 | -0.85 | 0.02 | -0.07 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 75.00 | 19.20 | 20.45 | 19.28 | -5.82 | -23.19% | 2 | 1 | 1.12 | -0.92 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 80.00 | 24.00 | 24.90 | % | 0 | 0 | 1.17 | -0.95 | 0.01 | -0.03 | 5/5/2025 4:00:03 PM EST |