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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.85 | 27.00 | % | 0 | 0 | 1.91 | 0.98 | 0.00 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 35.00 | 20.05 | 21.85 | % | 0 | 0 | 1.34 | 0.94 | 0.01 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 40.00 | 15.40 | 17.30 | % | 0 | 0 | 1.36 | 0.89 | 0.01 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 41.00 | 14.55 | 16.30 | % | 0 | 0 | 1.13 | 0.88 | 0.01 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 42.00 | 14.50 | 15.55 | % | 0 | 0 | 0.89 | 0.86 | 0.01 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 43.00 | 13.65 | 14.10 | % | 0 | 0 | 0.80 | 0.85 | 0.01 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 44.00 | 12.85 | 13.30 | % | 0 | 0 | 0.80 | 0.84 | 0.02 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 45.00 | 11.70 | 12.90 | % | 0 | 0 | 0.76 | 0.82 | 0.02 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 46.00 | 10.95 | 12.15 | % | 0 | 0 | 0.77 | 0.80 | 0.02 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 47.00 | 10.25 | 11.25 | % | 0 | 0 | 0.75 | 0.78 | 0.02 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 48.00 | 9.90 | 10.25 | % | 0 | 0 | 0.78 | 0.76 | 0.02 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 49.00 | 9.25 | 9.60 | % | 0 | 0 | 0.78 | 0.73 | 0.02 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 50.00 | 8.75 | 9.00 | 8.70 | % | 1 | 0 | 0.80 | 0.71 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 51.00 | 8.05 | 9.00 | % | 0 | 0 | 0.84 | 0.69 | 0.02 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 52.00 | 7.40 | 8.40 | 7.02 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.66 | 0.03 | -0.07 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 53.00 | 6.90 | 7.15 | % | 0 | 0 | 0.78 | 0.63 | 0.03 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 54.00 | 5.20 | 6.55 | 6.59 | +0.89 | +15.62% | 11 | 10 | 0.69 | 0.60 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 55.00 | 5.85 | 6.45 | 5.96 | +0.66 | +12.46% | 4 | 15 | 0.79 | 0.58 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 56.00 | 5.35 | 5.55 | 5.55 | % | 15 | 0 | 0.76 | 0.55 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 57.00 | 4.90 | 5.10 | 5.25 | % | 8 | 0 | 0.76 | 0.52 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 58.00 | 4.45 | 4.70 | % | 0 | 0 | 0.75 | 0.49 | 0.03 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 59.00 | 4.05 | 4.30 | % | 0 | 0 | 0.75 | 0.46 | 0.03 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 60.00 | 2.86 | 3.90 | 4.05 | +0.70 | +20.90% | 7 | 7 | 0.69 | 0.43 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 61.00 | 2.72 | 3.60 | 3.57 | % | 31 | 0 | 0.70 | 0.40 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 62.00 | 1.99 | 3.60 | 3.00 | % | 4 | 0 | 0.69 | 0.37 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 63.00 | 2.20 | 2.98 | 3.13 | +0.85 | +37.29% | 3 | 1 | 0.70 | 0.34 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 64.00 | 2.09 | 2.71 | 2.65 | % | 5 | 0 | 0.70 | 0.32 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 65.00 | 2.12 | 2.44 | 2.55 | +0.45 | +21.43% | 36 | 3 | 0.73 | 0.29 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 70.00 | 1.20 | 1.51 | 1.39 | % | 8 | 0 | 0.72 | 0.19 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 75.00 | 0.72 | 0.90 | 0.79 | +0.24 | +43.64% | 3 | 3 | 0.72 | 0.11 | 0.02 | -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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.95 | % | 0 | 0 | 1.50 | -0.02 | 0.00 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 35.00 | 0.02 | 1.87 | % | 0 | 0 | 1.04 | -0.06 | 0.01 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 40.00 | 0.48 | 1.11 | % | 0 | 0 | 0.84 | -0.11 | 0.01 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 41.00 | 0.54 | 1.98 | % | 0 | 0 | 0.88 | -0.12 | 0.01 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 42.00 | 0.89 | 1.29 | % | 0 | 0 | 0.85 | -0.14 | 0.01 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 43.00 | 1.02 | 1.45 | 1.54 | % | 1 | 0 | 0.84 | -0.15 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 44.00 | 1.19 | 1.90 | % | 0 | 0 | 0.85 | -0.16 | 0.02 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 45.00 | 1.36 | 2.63 | 2.08 | 0.00 | 0.00% | 0 | 11 | 0.90 | -0.18 | 0.02 | -0.06 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 46.00 | 0.79 | 2.89 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.20 | 0.02 | -0.06 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 47.00 | 1.55 | 2.44 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.22 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 48.00 | 2.01 | 2.69 | % | 0 | 0 | 0.79 | -0.24 | 0.02 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 49.00 | 1.08 | 2.99 | 2.60 | -0.55 | -17.46% | 25 | 4 | 0.67 | -0.27 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 50.00 | 2.41 | 3.25 | 2.69 | -0.77 | -22.26% | 4 | 25 | 0.76 | -0.29 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 51.00 | 3.25 | 3.60 | % | 0 | 0 | 0.80 | -0.31 | 0.02 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 52.00 | 2.85 | 4.00 | 3.64 | % | 1 | 0 | 0.73 | -0.34 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 53.00 | 4.20 | 4.40 | % | 0 | 0 | 0.80 | -0.37 | 0.03 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 54.00 | 4.65 | 4.80 | % | 0 | 0 | 0.79 | -0.40 | 0.03 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 55.00 | 5.05 | 5.30 | 5.35 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.42 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 56.00 | 5.60 | 5.85 | % | 0 | 0 | 0.78 | -0.45 | 0.03 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 57.00 | 6.15 | 6.40 | % | 0 | 0 | 0.78 | -0.48 | 0.03 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 58.00 | 6.75 | 7.00 | % | 0 | 0 | 0.78 | -0.51 | 0.03 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 59.00 | 7.35 | 7.60 | % | 0 | 0 | 0.78 | -0.54 | 0.03 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 60.00 | 8.00 | 8.25 | % | 0 | 0 | 0.78 | -0.57 | 0.03 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 61.00 | 8.65 | 8.85 | % | 0 | 0 | 0.77 | -0.60 | 0.03 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 62.00 | 9.35 | 9.55 | % | 0 | 0 | 0.77 | -0.63 | 0.03 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 63.00 | 10.05 | 10.25 | % | 0 | 0 | 0.77 | -0.66 | 0.03 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 64.00 | 10.40 | 12.10 | % | 0 | 0 | 0.80 | -0.68 | 0.03 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 65.00 | 11.45 | 12.05 | % | 0 | 0 | 0.78 | -0.71 | 0.03 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 70.00 | 15.25 | 15.85 | % | 0 | 0 | 0.81 | -0.81 | 0.02 | -0.04 | 5/5/2025 4:00:03 PM EST | |||
| 75.00 | 19.45 | 20.30 | 20.89 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.89 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |