Options Chain for THE TRADE DESK INC COM CL A (TTD) - $55.85 as of 3/31/2025 2:48:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.90 | 26.90 | % | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.01 | 3/31/2025 2:59:01 PM EST | |||
| 35.00 | 18.20 | 21.55 | % | 0 | 0 | 0.97 | 0.96 | 0.01 | -0.02 | 3/31/2025 2:59:01 PM EST | |||
| 40.00 | 14.40 | 16.85 | % | 0 | 0 | 0.96 | 0.91 | 0.01 | -0.04 | 3/31/2025 2:59:01 PM EST | |||
| 45.00 | 10.50 | 12.40 | % | 0 | 0 | 0.85 | 0.82 | 0.02 | -0.05 | 3/31/2025 2:59:01 PM EST | |||
| 46.00 | 10.70 | 12.00 | % | 0 | 0 | 0.78 | 0.80 | 0.02 | -0.06 | 3/31/2025 2:59:01 PM EST | |||
| 47.00 | 8.75 | 10.20 | % | 0 | 0 | 0.78 | 0.78 | 0.02 | -0.06 | 3/31/2025 2:59:01 PM EST | |||
| 48.00 | 9.30 | 9.95 | % | 0 | 0 | 0.74 | 0.75 | 0.02 | -0.06 | 3/31/2025 2:59:01 PM EST | |||
| 49.00 | 8.60 | 8.80 | % | 0 | 0 | 0.77 | 0.72 | 0.02 | -0.06 | 3/31/2025 2:59:01 PM EST | |||
| 50.00 | 6.85 | 8.60 | % | 0 | 0 | 0.77 | 0.70 | 0.03 | -0.07 | 3/31/2025 2:59:01 PM EST | |||
| 51.00 | 6.50 | 7.55 | 6.79 | % | 1 | 0 | 0.77 | 0.67 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:01 PM EST | |
| 52.00 | 6.80 | 7.00 | % | 0 | 0 | 0.76 | 0.64 | 0.03 | -0.07 | 3/31/2025 2:59:01 PM EST | |||
| 53.00 | 6.25 | 6.45 | 6.00 | % | 4 | 0 | 0.76 | 0.61 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:01 PM EST | |
| 54.00 | 5.75 | 5.95 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.58 | 0.03 | -0.07 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 55.00 | 5.25 | 5.50 | 5.34 | % | 2 | 0 | 0.75 | 0.55 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:01 PM EST | |
| 56.00 | 4.75 | 5.00 | 4.56 | -0.94 | -17.10% | 1 | 5 | 0.75 | 0.52 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 57.00 | 4.35 | 4.55 | 4.41 | -0.79 | -15.20% | 4 | 12 | 0.75 | 0.49 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 58.00 | 3.95 | 4.15 | 4.09 | -0.31 | -7.05% | 10 | 1 | 0.74 | 0.46 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 59.00 | 3.55 | 3.75 | 3.60 | -0.52 | -12.63% | 2 | 3 | 0.74 | 0.44 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 60.00 | 2.70 | 3.40 | 3.20 | -1.00 | -23.81% | 9 | 2 | 0.73 | 0.41 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 61.00 | 2.37 | 3.10 | % | 0 | 0 | 0.73 | 0.38 | 0.03 | -0.07 | 3/31/2025 2:59:01 PM EST | |||
| 62.00 | 2.11 | 2.76 | 2.55 | -0.52 | -16.94% | 36 | 1 | 0.73 | 0.35 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 63.00 | 1.94 | 2.53 | 2.95 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.33 | 0.03 | -0.06 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 64.00 | 2.09 | 2.31 | 2.70 | 0.00 | 0.00% | 0 | 0 | 0.73 | 0.31 | 0.03 | -0.06 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 65.00 | 1.92 | 2.15 | 1.96 | -0.26 | -11.72% | 8 | 12 | 0.73 | 0.28 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 66.00 | 0.75 | 1.83 | 1.64 | -0.53 | -24.43% | 2 | 1 | 0.72 | 0.26 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 67.00 | 1.55 | 1.64 | % | 0 | 0 | 0.65 | 0.24 | 0.02 | -0.05 | 3/31/2025 2:59:01 PM EST | |||
| 68.00 | 1.33 | 1.49 | 1.35 | % | 11 | 0 | 0.72 | 0.22 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:59:01 PM EST | |
| 69.00 | 0.00 | 1.34 | 1.41 | 0.00 | 0.00% | 0 | 15 | 0.72 | 0.20 | 0.02 | -0.05 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 70.00 | 1.10 | 1.19 | 1.14 | -0.37 | -24.51% | 2 | 3 | 0.72 | 0.18 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 71.00 | 0.82 | 1.08 | 1.05 | -0.40 | -27.59% | 4 | 1 | 0.72 | 0.17 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 75.00 | 0.38 | 0.66 | % | 0 | 0 | 0.72 | 0.12 | 0.02 | -0.03 | 3/31/2025 2:59:01 PM EST | |||
| 80.00 | 0.31 | 0.38 | 0.35 | 0.00 | 0.00% | 0 | 12 | 0.73 | 0.07 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 85.00 | 0.06 | 0.47 | % | 0 | 0 | 0.84 | 0.04 | 0.01 | -0.02 | 3/31/2025 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.51 | % | 0 | 0 | 1.27 | -0.01 | 0.00 | -0.01 | 3/31/2025 2:59:01 PM EST | |||
| 35.00 | 0.18 | 0.39 | 0.35 | % | 10 | 0 | 0.86 | -0.04 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST | |
| 40.00 | 0.58 | 0.78 | 0.76 | +0.14 | +22.59% | 12 | 2 | 0.83 | -0.09 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 45.00 | 1.54 | 1.62 | 1.59 | +0.39 | +32.50% | 12 | 10 | 0.79 | -0.18 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 46.00 | 1.78 | 1.86 | 1.99 | % | 5 | 0 | 0.79 | -0.20 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:59:01 PM EST | |
| 47.00 | 2.05 | 2.14 | 2.25 | % | 4 | 0 | 0.78 | -0.22 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:59:01 PM EST | |
| 48.00 | 2.34 | 2.43 | 2.42 | +0.38 | +18.63% | 32 | 1 | 0.78 | -0.25 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 49.00 | 2.63 | 2.75 | 2.81 | +0.23 | +8.92% | 24 | 1 | 0.77 | -0.28 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 50.00 | 2.91 | 3.15 | 3.33 | +0.58 | +21.10% | 7 | 7 | 0.77 | -0.30 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 51.00 | 3.40 | 3.55 | 3.70 | +1.58 | +74.53% | 26 | 1 | 0.76 | -0.33 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 52.00 | 3.80 | 4.00 | 3.89 | +0.69 | +21.57% | 5 | 1 | 0.76 | -0.36 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 53.00 | 4.25 | 4.45 | 4.30 | +0.45 | +11.69% | 364 | 3 | 0.76 | -0.39 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 54.00 | 4.70 | 4.95 | 5.05 | % | 13 | 0 | 0.75 | -0.42 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:01 PM EST | |
| 55.00 | 5.20 | 5.40 | 5.62 | +0.72 | +14.70% | 44 | 32 | 0.75 | -0.45 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 56.00 | 5.75 | 5.95 | 5.07 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.48 | 0.03 | -0.07 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 57.00 | 6.30 | 6.50 | 5.55 | 0.00 | 0.00% | 0 | 15 | 0.74 | -0.51 | 0.03 | -0.07 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 58.00 | 6.90 | 7.10 | 6.29 | 0.00 | 0.00% | 0 | 20 | 0.74 | -0.54 | 0.03 | -0.07 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 59.00 | 7.50 | 7.70 | 8.22 | +2.02 | +32.59% | 5 | 6 | 0.74 | -0.56 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 60.00 | 8.15 | 8.35 | 7.15 | 0.00 | 0.00% | 0 | 16 | 0.73 | -0.59 | 0.03 | -0.07 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 61.00 | 8.80 | 9.85 | 9.45 | +1.90 | +25.17% | 1 | 2 | 0.73 | -0.62 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 62.00 | 9.55 | 9.75 | 6.85 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.65 | 0.03 | -0.07 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 63.00 | 10.25 | 10.45 | % | 0 | 0 | 0.71 | -0.67 | 0.03 | -0.06 | 3/31/2025 2:59:01 PM EST | |||
| 64.00 | 10.95 | 11.25 | 11.70 | +3.58 | +44.09% | 3 | 9 | 0.72 | -0.69 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 65.00 | 11.80 | 12.00 | 12.42 | +1.52 | +13.95% | 6 | 10 | 0.72 | -0.72 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 66.00 | 12.00 | 13.10 | 13.32 | % | 3 | 0 | 0.69 | -0.74 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:59:01 PM EST | |
| 67.00 | 13.40 | 13.65 | % | 0 | 0 | 0.74 | -0.76 | 0.02 | -0.05 | 3/31/2025 2:59:01 PM EST | |||
| 68.00 | 14.20 | 14.50 | % | 0 | 0 | 0.71 | -0.78 | 0.02 | -0.05 | 3/31/2025 2:59:01 PM EST | |||
| 69.00 | 15.10 | 15.75 | % | 0 | 0 | 0.66 | -0.80 | 0.02 | -0.05 | 3/31/2025 2:59:01 PM EST | |||
| 70.00 | 15.15 | 16.45 | % | 0 | 0 | 0.70 | -0.82 | 0.02 | -0.05 | 3/31/2025 2:59:01 PM EST | |||
| 71.00 | 16.35 | 17.10 | % | 0 | 0 | 0.99 | -0.83 | 0.02 | -0.04 | 3/31/2025 2:59:01 PM EST | |||
| 75.00 | 18.80 | 22.55 | 20.89 | % | 2 | 0 | 0.78 | -0.88 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST | |
| 80.00 | 24.25 | 26.55 | % | 0 | 0 | 1.10 | -0.93 | 0.01 | -0.02 | 3/31/2025 2:59:01 PM EST | |||
| 85.00 | 28.40 | 32.35 | % | 0 | 0 | 1.32 | -0.96 | 0.01 | -0.02 | 3/31/2025 2:59:01 PM EST |