Options Chain for THE TRADE DESK INC COM CL A (TTD) - $50.08 as of 4/23/2025 9:53:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.25 | 21.90 | % | 0 | 0 | 1.59 | 0.97 | 0.00 | -0.02 | 4/23/2025 3:59:54 PM EST | |||
| 35.00 | 15.60 | 16.35 | 16.58 | +1.00 | +6.42% | 92 | 7 | 1.13 | 0.92 | 0.01 | -0.03 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 38.00 | 12.45 | 14.25 | % | 0 | 0 | 0.91 | 0.87 | 0.01 | -0.04 | 4/23/2025 3:59:54 PM EST | |||
| 39.00 | 12.45 | 12.80 | % | 0 | 0 | 1.19 | 0.85 | 0.02 | -0.05 | 4/23/2025 3:59:54 PM EST | |||
| 40.00 | 10.90 | 12.00 | 12.33 | +0.88 | +7.69% | 2 | 7 | 0.92 | 0.83 | 0.02 | -0.05 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 41.00 | 9.80 | 12.10 | % | 0 | 0 | 0.86 | 0.81 | 0.02 | -0.05 | 4/23/2025 3:59:54 PM EST | |||
| 42.00 | 9.50 | 11.20 | % | 0 | 0 | 0.89 | 0.78 | 0.02 | -0.06 | 4/23/2025 3:59:54 PM EST | |||
| 43.00 | 9.40 | 9.75 | % | 0 | 0 | 0.87 | 0.76 | 0.02 | -0.06 | 4/23/2025 3:59:54 PM EST | |||
| 44.00 | 8.75 | 9.05 | % | 0 | 0 | 0.87 | 0.73 | 0.02 | -0.06 | 4/23/2025 3:59:54 PM EST | |||
| 45.00 | 8.05 | 8.30 | 6.56 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.71 | 0.03 | -0.07 | 4/21/2025 | 4/23/2025 3:59:54 PM EST |
| 46.00 | 7.45 | 7.70 | 6.32 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.68 | 0.03 | -0.07 | 4/21/2025 | 4/23/2025 3:59:54 PM EST |
| 47.00 | 6.80 | 7.05 | % | 0 | 0 | 0.84 | 0.65 | 0.03 | -0.07 | 4/23/2025 3:59:54 PM EST | |||
| 48.00 | 6.25 | 6.50 | 7.75 | +2.55 | +49.04% | 1 | 26 | 0.83 | 0.62 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 49.00 | 5.75 | 5.95 | 7.35 | +2.65 | +56.39% | 11 | 15 | 0.83 | 0.59 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 50.00 | 5.20 | 5.50 | 3.97 | 0.00 | 0.00% | 0 | 18 | 0.82 | 0.56 | 0.03 | -0.07 | 4/21/2025 | 4/23/2025 3:59:54 PM EST |
| 51.00 | 4.55 | 6.05 | 5.10 | +0.40 | +8.52% | 20 | 5 | 0.89 | 0.53 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 52.00 | 3.25 | 4.45 | 4.90 | +1.55 | +46.27% | 1 | 9 | 0.80 | 0.50 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 53.00 | 3.70 | 4.10 | 4.25 | -0.75 | -15.00% | 12 | 6 | 0.79 | 0.47 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 54.00 | 3.45 | 4.50 | 3.70 | -0.20 | -5.13% | 20 | 3 | 0.86 | 0.43 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 55.00 | 3.10 | 3.30 | 3.65 | +0.77 | +26.74% | 5 | 19 | 0.79 | 0.40 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 56.00 | 1.81 | 2.98 | 3.30 | +0.80 | +32.00% | 1 | 4 | 0.70 | 0.37 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 57.00 | 2.42 | 2.72 | 2.27 | 0.00 | 0.00% | 0 | 28 | 0.77 | 0.34 | 0.03 | -0.06 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 58.00 | 2.13 | 2.99 | 2.14 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.31 | 0.03 | -0.06 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 59.00 | 1.89 | 2.19 | 2.00 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.29 | 0.03 | -0.06 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 60.00 | 0.77 | 1.90 | 1.99 | +0.49 | +32.67% | 527 | 29 | 0.67 | 0.26 | 0.03 | -0.05 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 61.00 | 1.45 | 1.75 | 1.64 | +0.35 | +27.14% | 51 | 4 | 0.76 | 0.24 | 0.03 | -0.05 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 62.00 | 0.93 | 1.83 | 1.84 | +0.59 | +47.20% | 1 | 4 | 0.74 | 0.21 | 0.03 | -0.05 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 63.00 | 1.11 | 1.35 | 0.63 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.19 | 0.02 | -0.04 | 4/15/2025 | 4/23/2025 3:59:54 PM EST |
| 64.00 | 0.97 | 1.33 | 1.20 | +0.17 | +16.51% | 76 | 3 | 0.75 | 0.17 | 0.02 | -0.04 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 65.00 | 0.63 | 1.07 | 1.05 | +0.30 | +40.00% | 48 | 16 | 0.70 | 0.15 | 0.02 | -0.04 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 70.00 | 0.42 | 0.57 | 0.48 | +0.47 | +4,700.00% | 11 | 33 | 0.74 | 0.08 | 0.01 | -0.02 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 75.00 | 0.16 | 0.36 | 0.24 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.05 | 0.01 | -0.02 | 4/21/2025 | 4/23/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.04 | 0.44 | 0.52 | 0.00 | 0.00% | 0 | 6 | 1.12 | -0.03 | 0.00 | -0.02 | 4/21/2025 | 4/23/2025 3:59:54 PM EST |
| 35.00 | 0.64 | 0.74 | 0.67 | -0.38 | -36.19% | 79 | 35 | 0.94 | -0.08 | 0.01 | -0.03 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 38.00 | 1.02 | 1.27 | 1.11 | -0.40 | -26.49% | 6 | 2 | 0.91 | -0.13 | 0.01 | -0.04 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 39.00 | 0.88 | 1.43 | 2.10 | 0.00 | 0.00% | 0 | 3 | 0.85 | -0.15 | 0.02 | -0.05 | 4/21/2025 | 4/23/2025 3:59:54 PM EST |
| 40.00 | 1.36 | 1.59 | 1.30 | -0.64 | -32.99% | 13 | 21 | 0.88 | -0.17 | 0.02 | -0.05 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 41.00 | 1.39 | 2.05 | 2.38 | 0.00 | 0.00% | 0 | 7 | 0.88 | -0.19 | 0.02 | -0.05 | 4/15/2025 | 4/23/2025 3:59:54 PM EST |
| 42.00 | 1.64 | 2.28 | 2.57 | 0.00 | 0.00% | 0 | 12 | 0.87 | -0.22 | 0.02 | -0.06 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 43.00 | 1.61 | 2.42 | 2.22 | 0.00 | 0.00% | 0 | 10 | 0.81 | -0.24 | 0.02 | -0.06 | 4/17/2025 | 4/23/2025 3:59:54 PM EST |
| 44.00 | 1.37 | 2.68 | 2.34 | -0.27 | -10.35% | 25 | 1 | 0.74 | -0.27 | 0.02 | -0.06 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 45.00 | 2.64 | 3.00 | 2.75 | -0.95 | -25.68% | 8 | 35 | 0.83 | -0.29 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 46.00 | 2.79 | 4.35 | 2.82 | -1.88 | -40.00% | 20 | 23 | 0.79 | -0.32 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 47.00 | 3.45 | 3.70 | 3.20 | -1.61 | -33.48% | 1 | 21 | 0.81 | -0.35 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 48.00 | 3.95 | 4.20 | 3.48 | -2.59 | -42.67% | 9 | 25 | 0.82 | -0.38 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 49.00 | 4.40 | 4.75 | 3.87 | -1.59 | -29.13% | 2 | 2 | 0.83 | -0.41 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 50.00 | 4.85 | 5.30 | 4.75 | -0.95 | -16.67% | 21 | 50 | 0.82 | -0.44 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 51.00 | 5.35 | 5.65 | 5.30 | % | 2 | 0 | 0.80 | -0.47 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 3:59:54 PM EST | |
| 52.00 | 5.90 | 7.15 | 5.90 | -1.12 | -15.96% | 22 | 2 | 0.79 | -0.50 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 53.00 | 6.45 | 7.10 | 5.53 | % | 1 | 0 | 0.82 | -0.53 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 3:59:54 PM EST | |
| 54.00 | 7.05 | 8.45 | 8.16 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.57 | 0.03 | -0.07 | 4/15/2025 | 4/23/2025 3:59:54 PM EST |
| 55.00 | 7.75 | 8.95 | 7.65 | -1.65 | -17.75% | 2 | 13 | 0.85 | -0.60 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 56.00 | 7.65 | 9.55 | % | 0 | 0 | 0.78 | -0.63 | 0.03 | -0.07 | 4/23/2025 3:59:54 PM EST | |||
| 57.00 | 9.05 | 9.55 | % | 0 | 0 | 0.78 | -0.66 | 0.03 | -0.06 | 4/23/2025 3:59:54 PM EST | |||
| 58.00 | 9.35 | 10.50 | 11.40 | 0.00 | 0.00% | 0 | 3 | 0.74 | -0.69 | 0.03 | -0.06 | 4/15/2025 | 4/23/2025 3:59:54 PM EST |
| 59.00 | 9.60 | 11.60 | % | 0 | 0 | 0.74 | -0.71 | 0.03 | -0.06 | 4/23/2025 3:59:54 PM EST | |||
| 60.00 | 11.30 | 11.80 | 10.97 | 0.00 | 0.00% | 0 | 36 | 0.75 | -0.74 | 0.03 | -0.05 | 4/14/2025 | 4/23/2025 3:59:54 PM EST |
| 61.00 | 12.05 | 12.50 | % | 0 | 0 | 0.75 | -0.76 | 0.03 | -0.05 | 4/23/2025 3:59:54 PM EST | |||
| 62.00 | 12.85 | 13.20 | % | 0 | 0 | 0.69 | -0.79 | 0.03 | -0.05 | 4/23/2025 3:59:54 PM EST | |||
| 63.00 | 13.70 | 15.00 | 15.46 | 0.00 | 0.00% | 0 | 3 | 0.88 | -0.81 | 0.02 | -0.04 | 4/15/2025 | 4/23/2025 3:59:54 PM EST |
| 64.00 | 14.55 | 14.95 | 15.97 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.83 | 0.02 | -0.04 | 4/11/2025 | 4/23/2025 3:59:54 PM EST |
| 65.00 | 15.35 | 16.55 | % | 0 | 0 | 0.82 | -0.85 | 0.02 | -0.04 | 4/23/2025 3:59:54 PM EST | |||
| 70.00 | 18.60 | 21.25 | 18.74 | % | 1 | 0 | 1.08 | -0.92 | 0.01 | -0.02 | 4/23/2025 | 4/23/2025 3:59:54 PM EST | |
| 75.00 | 23.35 | 26.40 | 26.74 | 0.00 | 0.00% | 0 | 1 | 1.27 | -0.95 | 0.01 | -0.02 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |