Options Chain for THE TRADE DESK INC COM CL A (TTD) - $70.98 as of 5/12/2025 9:22:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 46.85 | 50.15 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/12/2025 9:58:58 AM EST | |||
| 35.00 | 41.90 | 44.85 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/12/2025 9:58:58 AM EST | |||
| 40.00 | 37.00 | 39.90 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/12/2025 9:58:58 AM EST | |||
| 44.00 | 33.00 | 36.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 5/12/2025 9:58:58 AM EST | |||
| 45.00 | 32.00 | 35.20 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 5/12/2025 9:58:58 AM EST | |||
| 46.00 | 31.10 | 33.85 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 5/12/2025 9:58:58 AM EST | |||
| 47.00 | 30.00 | 32.90 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 5/12/2025 9:58:58 AM EST | |||
| 48.00 | 29.05 | 31.95 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 5/12/2025 9:58:58 AM EST | |||
| 49.00 | 28.05 | 30.80 | % | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.01 | 5/12/2025 9:58:58 AM EST | |||
| 50.00 | 27.05 | 30.10 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 5/12/2025 9:58:58 AM EST | |||
| 51.00 | 26.25 | 29.15 | 24.50 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.99 | 0.00 | -0.01 | 5/9/2025 | 5/12/2025 9:58:58 AM EST |
| 52.00 | 25.10 | 28.30 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 5/12/2025 9:58:58 AM EST | |||
| 53.00 | 24.15 | 27.00 | % | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.01 | 5/12/2025 9:58:58 AM EST | |||
| 54.00 | 23.45 | 26.25 | 20.30 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.98 | 0.00 | -0.02 | 5/9/2025 | 5/12/2025 9:58:58 AM EST |
| 55.00 | 22.75 | 24.95 | 16.00 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.97 | 0.00 | -0.02 | 5/9/2025 | 5/12/2025 9:58:58 AM EST |
| 56.00 | 21.35 | 23.55 | 15.55 | 0.00 | 0.00% | 0 | 10 | 0.93 | 0.96 | 0.01 | -0.02 | 5/9/2025 | 5/12/2025 9:58:58 AM EST |
| 57.00 | 21.00 | 22.90 | 15.55 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.96 | 0.01 | -0.02 | 5/9/2025 | 5/12/2025 9:58:58 AM EST |
| 58.00 | 19.95 | 21.85 | % | 0 | 0 | 0.90 | 0.95 | 0.01 | -0.03 | 5/12/2025 9:58:58 AM EST | |||
| 59.00 | 19.25 | 20.25 | 19.90 | +3.23 | +19.38% | 1 | 6 | 0.86 | 0.94 | 0.01 | -0.03 | 5/12/2025 | 5/12/2025 9:58:58 AM EST |
| 60.00 | 18.40 | 19.15 | 18.50 | +5.40 | +41.23% | 1 | 27 | 0.68 | 0.92 | 0.01 | -0.03 | 5/12/2025 | 5/12/2025 9:58:58 AM EST |
| 61.00 | 17.55 | 18.45 | 13.55 | 0.00 | 0.00% | 0 | 37 | 0.71 | 0.92 | 0.01 | -0.03 | 5/9/2025 | 5/12/2025 9:58:58 AM EST |
| 62.00 | 16.45 | 17.95 | 13.82 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.90 | 0.01 | -0.03 | 5/9/2025 | 5/12/2025 9:58:58 AM EST |
| 63.00 | 14.50 | 16.85 | 9.83 | 0.00 | 0.00% | 0 | 8 | 0.55 | 0.89 | 0.01 | -0.04 | 5/9/2025 | 5/12/2025 9:58:58 AM EST |
| 64.00 | 14.55 | 16.30 | % | 0 | 0 | 0.49 | 0.87 | 0.02 | -0.04 | 5/12/2025 9:58:58 AM EST | |||
| 65.00 | 13.15 | 14.90 | 8.45 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.86 | 0.02 | -0.04 | 5/9/2025 | 5/12/2025 9:58:58 AM EST |
| 66.00 | 13.25 | 13.80 | 9.40 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.84 | 0.02 | -0.04 | 5/9/2025 | 5/12/2025 9:58:58 AM EST |
| 67.00 | 11.50 | 12.80 | 8.97 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.82 | 0.02 | -0.05 | 5/9/2025 | 5/12/2025 9:58:58 AM EST |
| 68.00 | 11.20 | 12.10 | 10.50 | +3.80 | +56.72% | 2 | 2 | 0.45 | 0.80 | 0.02 | -0.05 | 5/12/2025 | 5/12/2025 9:58:58 AM EST |
| 69.00 | 10.55 | 11.60 | % | 0 | 0 | 0.45 | 0.77 | 0.02 | -0.05 | 5/12/2025 9:58:58 AM EST | |||
| 70.00 | 9.90 | 10.80 | 10.75 | +5.00 | +86.96% | 5 | 40 | 0.44 | 0.75 | 0.03 | -0.05 | 5/12/2025 | 5/12/2025 9:58:58 AM EST |
| 71.00 | 8.50 | 9.80 | % | 0 | 0 | 0.44 | 0.73 | 0.03 | -0.05 | 5/12/2025 9:58:58 AM EST | |||
| 72.00 | 8.45 | 9.75 | % | 0 | 0 | 0.44 | 0.70 | 0.03 | -0.05 | 5/12/2025 9:58:58 AM EST | |||
| 73.00 | 7.30 | 8.50 | % | 0 | 0 | 0.43 | 0.67 | 0.03 | -0.06 | 5/12/2025 9:58:58 AM EST | |||
| 74.00 | 7.15 | 7.65 | % | 0 | 0 | 0.44 | 0.64 | 0.03 | -0.06 | 5/12/2025 9:58:58 AM EST | |||
| 75.00 | 6.60 | 6.95 | 6.98 | +3.40 | +94.98% | 13 | 57 | 0.43 | 0.61 | 0.03 | -0.06 | 5/12/2025 | 5/12/2025 9:58:58 AM EST |
| 76.00 | 5.95 | 6.25 | 6.00 | % | 3 | 0 | 0.43 | 0.58 | 0.03 | -0.06 | 5/12/2025 | 5/12/2025 9:58:58 AM EST | |
| 77.00 | 5.45 | 5.70 | % | 0 | 0 | 0.44 | 0.54 | 0.03 | -0.06 | 5/12/2025 9:58:58 AM EST | |||
| 78.00 | 4.80 | 5.20 | % | 0 | 0 | 0.45 | 0.51 | 0.03 | -0.05 | 5/12/2025 9:58:58 AM EST | |||
| 79.00 | 4.45 | 4.95 | 3.75 | % | 1 | 0 | 0.43 | 0.47 | 0.03 | -0.05 | 5/12/2025 | 5/12/2025 9:58:58 AM EST | |
| 80.00 | 3.95 | 4.25 | 4.35 | +2.38 | +120.82% | 27 | 24 | 0.41 | 0.44 | 0.03 | -0.05 | 5/12/2025 | 5/12/2025 9:58:58 AM EST |
| 85.00 | 2.25 | 2.59 | 2.49 | +1.43 | +134.91% | 20 | 7 | 0.45 | 0.28 | 0.03 | -0.04 | 5/12/2025 | 5/12/2025 9:58:58 AM EST |
| 90.00 | 1.21 | 1.46 | 0.99 | +0.21 | +26.93% | 7 | 16 | 0.43 | 0.17 | 0.02 | -0.03 | 5/12/2025 | 5/12/2025 9:58:58 AM EST |
| 95.00 | 0.57 | 0.83 | 0.87 | % | 1 | 0 | 0.43 | 0.10 | 0.01 | -0.02 | 5/12/2025 | 5/12/2025 9:58:58 AM EST | |
| 100.00 | 0.00 | 0.53 | % | 0 | 0 | 0.51 | 0.05 | 0.01 | -0.01 | 5/12/2025 9:58:58 AM EST | |||
| 105.00 | 0.00 | 0.63 | % | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.01 | 5/12/2025 9:58:58 AM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 5/12/2025 9:58:58 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/12/2025 9:58:58 AM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/12/2025 9:58:58 AM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/12/2025 9:58:58 AM EST | |||
| 44.00 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 5/12/2025 9:58:58 AM EST | |||
| 45.00 | 0.00 | 0.70 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 5/12/2025 9:58:58 AM EST | |||
| 46.00 | 0.00 | 0.70 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 5/12/2025 9:58:58 AM EST | |||
| 47.00 | 0.00 | 0.71 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 5/12/2025 9:58:58 AM EST | |||
| 48.00 | 0.00 | 0.72 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 5/12/2025 9:58:58 AM EST | |||
| 49.00 | 0.00 | 0.73 | % | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.01 | 5/12/2025 9:58:58 AM EST | |||
| 50.00 | 0.00 | 0.74 | 2.17 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.01 | 0.00 | -0.01 | 5/8/2025 | 5/12/2025 9:58:58 AM EST |
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 5/12/2025 9:58:58 AM EST | |||
| 52.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.01 | 5/12/2025 9:58:58 AM EST | |||
| 53.00 | 0.00 | 0.72 | % | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.01 | 5/12/2025 9:58:58 AM EST | |||
| 54.00 | 0.01 | 0.76 | % | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.02 | 5/12/2025 9:58:58 AM EST | |||
| 55.00 | 0.00 | 0.86 | 0.61 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.03 | 0.00 | -0.02 | 5/9/2025 | 5/12/2025 9:58:58 AM EST |
| 56.00 | 0.06 | 0.86 | % | 0 | 0 | 0.58 | -0.04 | 0.01 | -0.02 | 5/12/2025 9:58:58 AM EST | |||
| 57.00 | 0.16 | 0.83 | % | 0 | 0 | 0.58 | -0.04 | 0.01 | -0.02 | 5/12/2025 9:58:58 AM EST | |||
| 58.00 | 0.24 | 0.74 | % | 0 | 0 | 0.56 | -0.05 | 0.01 | -0.03 | 5/12/2025 9:58:58 AM EST | |||
| 59.00 | 0.32 | 0.58 | % | 0 | 0 | 0.53 | -0.06 | 0.01 | -0.03 | 5/12/2025 9:58:58 AM EST | |||
| 60.00 | 0.18 | 0.61 | 1.03 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.08 | 0.01 | -0.03 | 5/9/2025 | 5/12/2025 9:58:58 AM EST |
| 61.00 | 0.44 | 2.00 | % | 0 | 0 | 0.53 | -0.08 | 0.01 | -0.03 | 5/12/2025 9:58:58 AM EST | |||
| 62.00 | 0.53 | 1.08 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.10 | 0.01 | -0.03 | 5/9/2025 | 5/12/2025 9:58:58 AM EST |
| 63.00 | 0.62 | 0.77 | 2.98 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.11 | 0.01 | -0.04 | 5/9/2025 | 5/12/2025 9:58:58 AM EST |
| 64.00 | 0.72 | 1.28 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.13 | 0.02 | -0.04 | 5/9/2025 | 5/12/2025 9:58:58 AM EST |
| 65.00 | 0.84 | 1.00 | 2.57 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.14 | 0.02 | -0.04 | 5/9/2025 | 5/12/2025 9:58:58 AM EST |
| 66.00 | 0.98 | 1.13 | 2.70 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.16 | 0.02 | -0.04 | 5/9/2025 | 5/12/2025 9:58:58 AM EST |
| 67.00 | 1.16 | 1.43 | 1.23 | -1.06 | -46.29% | 4 | 4 | 0.44 | -0.18 | 0.02 | -0.05 | 5/12/2025 | 5/12/2025 9:58:58 AM EST |
| 68.00 | 1.28 | 1.61 | % | 0 | 0 | 0.51 | -0.20 | 0.02 | -0.05 | 5/12/2025 9:58:58 AM EST | |||
| 69.00 | 1.42 | 2.34 | % | 0 | 0 | 0.42 | -0.23 | 0.02 | -0.05 | 5/12/2025 9:58:58 AM EST | |||
| 70.00 | 1.72 | 2.06 | 1.65 | -2.57 | -60.90% | 2 | 5 | 0.45 | -0.25 | 0.03 | -0.05 | 5/12/2025 | 5/12/2025 9:58:58 AM EST |
| 71.00 | 1.38 | 2.20 | 2.40 | % | 1 | 0 | 0.46 | -0.27 | 0.03 | -0.05 | 5/12/2025 | 5/12/2025 9:58:58 AM EST | |
| 72.00 | 1.91 | 2.46 | % | 0 | 0 | 0.44 | -0.30 | 0.03 | -0.05 | 5/12/2025 9:58:58 AM EST | |||
| 73.00 | 2.43 | 2.76 | % | 0 | 0 | 0.42 | -0.33 | 0.03 | -0.06 | 5/12/2025 9:58:58 AM EST | |||
| 74.00 | 2.51 | 3.15 | % | 0 | 0 | 0.43 | -0.36 | 0.03 | -0.06 | 5/12/2025 9:58:58 AM EST | |||
| 75.00 | 3.20 | 3.45 | 6.82 | 0.00 | 0.00% | 0 | 7 | 0.40 | -0.39 | 0.03 | -0.06 | 5/9/2025 | 5/12/2025 9:58:58 AM EST |
| 76.00 | 2.90 | 4.90 | 4.00 | % | 2 | 0 | 0.39 | -0.42 | 0.03 | -0.06 | 5/12/2025 | 5/12/2025 9:58:58 AM EST | |
| 77.00 | 2.30 | 4.30 | % | 0 | 0 | 0.40 | -0.46 | 0.03 | -0.06 | 5/12/2025 9:58:58 AM EST | |||
| 78.00 | 4.55 | 4.80 | 4.50 | % | 1 | 0 | 0.43 | -0.49 | 0.03 | -0.05 | 5/12/2025 | 5/12/2025 9:58:58 AM EST | |
| 79.00 | 5.05 | 5.45 | % | 0 | 0 | 0.47 | -0.53 | 0.03 | -0.05 | 5/12/2025 9:58:58 AM EST | |||
| 80.00 | 5.60 | 6.80 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.56 | 0.03 | -0.05 | 5/9/2025 | 5/12/2025 9:58:58 AM EST |
| 85.00 | 8.70 | 9.15 | % | 0 | 0 | 0.42 | -0.72 | 0.03 | -0.04 | 5/12/2025 9:58:58 AM EST | |||
| 90.00 | 12.10 | 13.25 | 19.36 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.83 | 0.02 | -0.03 | 5/9/2025 | 5/12/2025 9:58:58 AM EST |
| 95.00 | 16.95 | 17.90 | % | 0 | 0 | 0.65 | -0.90 | 0.01 | -0.02 | 5/12/2025 9:58:58 AM EST | |||
| 100.00 | 20.50 | 23.05 | % | 0 | 0 | 0.75 | -0.95 | 0.01 | -0.01 | 5/12/2025 9:58:58 AM EST | |||
| 105.00 | 25.20 | 28.35 | % | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 5/12/2025 9:58:58 AM EST | |||
| 110.00 | 30.20 | 33.30 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 5/12/2025 9:58:58 AM EST |