Options Chain for THE TRADE DESK INC COM CL A (TTD) - $73.89 as of 5/27/2025 3:41:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 52.45 | 54.95 | 53.35 | 0.00 | 0.00% | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 2:58:58 PM EST |
| 25.00 | 49.95 | 52.55 | 31.75 | 0.00 | 0.00% | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 2:58:58 PM EST |
| 27.50 | 46.75 | 50.60 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 30.00 | 44.40 | 47.90 | 49.40 | 0.00 | 0.00% | 0 | 11 | 1.68 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:58:58 PM EST |
| 32.50 | 42.15 | 44.90 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 35.00 | 39.85 | 42.35 | 45.50 | 0.00 | 0.00% | 0 | 29 | 1.12 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:58 PM EST |
| 37.50 | 37.10 | 40.35 | 35.20 | 0.00 | 0.00% | 0 | 15 | 1.31 | 1.00 | 0.00 | -0.01 | 5/9/2025 | 5/27/2025 2:58:58 PM EST |
| 40.00 | 36.10 | 36.65 | 37.29 | 0.00 | 0.00% | 0 | 104 | 1.02 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 2:58:58 PM EST |
| 42.50 | 33.15 | 34.80 | 32.90 | 0.00 | 0.00% | 0 | 27 | 0.89 | 0.99 | 0.00 | -0.01 | 5/9/2025 | 5/27/2025 2:58:58 PM EST |
| 45.00 | 31.15 | 31.75 | 31.30 | 0.00 | 0.00% | 0 | 164 | 0.85 | 0.99 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 2:58:58 PM EST |
| 47.50 | 28.75 | 29.30 | 27.38 | 0.00 | 0.00% | 0 | 458 | 0.77 | 0.98 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 50.00 | 26.35 | 26.80 | 26.30 | +0.80 | +3.14% | 3 | 478 | 0.73 | 0.97 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 52.50 | 23.85 | 24.40 | 23.90 | +2.80 | +13.27% | 20 | 621 | 0.61 | 0.96 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 55.00 | 21.55 | 22.00 | 22.00 | +3.41 | +18.35% | 54 | 1,962 | 0.52 | 0.95 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 57.50 | 19.10 | 19.65 | 17.98 | 0.00 | 0.00% | 0 | 1,052 | 0.55 | 0.93 | 0.01 | -0.03 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 60.00 | 16.90 | 17.25 | 16.43 | +0.96 | +6.21% | 3 | 2,744 | 0.52 | 0.91 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 62.50 | 14.80 | 15.10 | 14.34 | +1.29 | +9.89% | 4 | 347 | 0.49 | 0.88 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 65.00 | 12.70 | 12.95 | 12.79 | +2.09 | +19.54% | 4 | 2,114 | 0.48 | 0.84 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 67.50 | 10.70 | 11.00 | 10.27 | +0.78 | +8.22% | 4 | 2,362 | 0.47 | 0.79 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 70.00 | 8.90 | 9.05 | 8.89 | +1.19 | +15.46% | 98 | 1,707 | 0.46 | 0.73 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 72.50 | 7.25 | 7.40 | 7.25 | +0.95 | +15.08% | 41 | 1,065 | 0.45 | 0.66 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 75.00 | 5.80 | 5.95 | 5.85 | +0.80 | +15.85% | 323 | 2,439 | 0.45 | 0.58 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 77.50 | 4.55 | 4.70 | 4.57 | +0.57 | +14.25% | 83 | 1,478 | 0.44 | 0.50 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 80.00 | 3.55 | 3.70 | 3.57 | +0.47 | +15.17% | 219 | 2,150 | 0.44 | 0.43 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 82.50 | 2.74 | 2.86 | 2.80 | +0.29 | +11.56% | 35 | 1,106 | 0.44 | 0.36 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 85.00 | 2.11 | 2.32 | 2.10 | +0.15 | +7.70% | 512 | 6,906 | 0.44 | 0.29 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 87.50 | 1.62 | 1.74 | 1.69 | +0.19 | +12.67% | 60 | 525 | 0.45 | 0.24 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 90.00 | 1.26 | 1.31 | 1.27 | +0.19 | +17.60% | 230 | 2,367 | 0.45 | 0.19 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 95.00 | 0.75 | 0.83 | 0.77 | +0.08 | +11.60% | 527 | 2,944 | 0.47 | 0.12 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 100.00 | 0.48 | 0.51 | 0.47 | +0.02 | +4.45% | 560 | 3,664 | 0.48 | 0.08 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 105.00 | 0.30 | 0.38 | 0.34 | +0.02 | +6.25% | 4 | 310 | 0.51 | 0.05 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 110.00 | 0.15 | 0.35 | 0.25 | -0.01 | -3.85% | 85 | 515 | 0.52 | 0.03 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 115.00 | 0.06 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 403 | 0.53 | 0.03 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 2:58:58 PM EST |
| 120.00 | 0.10 | 0.13 | 0.14 | +0.06 | +75.00% | 20 | 3,284 | 0.56 | 0.02 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 125.00 | 0.03 | 0.16 | 0.11 | 0.00 | 0.00% | 0 | 385 | 0.57 | 0.01 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 2:58:58 PM EST |
| 130.00 | 0.01 | 0.70 | 0.06 | -0.04 | -40.00% | 20 | 1,470 | 0.65 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 135.00 | 0.00 | 0.97 | 0.05 | 0.00 | 0.00% | 0 | 233 | 0.70 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:58 PM EST |
| 140.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2,045 | 0.73 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:58:58 PM EST |
| 145.00 | 0.00 | 0.70 | 0.17 | 0.00 | 0.00% | 0 | 467 | 0.76 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 2:58:58 PM EST |
| 150.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 622 | 0.77 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:58:58 PM EST |
| 155.00 | 0.00 | 0.24 | 0.09 | 0.00 | 0.00% | 0 | 66 | 0.82 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 2:58:58 PM EST |
| 160.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 130 | 0.84 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:58:58 PM EST |
| 165.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.83 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 170.00 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 132 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/27/2025 2:58:58 PM EST |
| 175.00 | 0.00 | 0.70 | 0.13 | 0.00 | 0.00% | 0 | 11 | 0.91 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/27/2025 2:58:58 PM EST |
| 180.00 | 0.00 | 0.70 | 1.55 | 0.00 | 0.00% | 0 | 11 | 0.92 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/27/2025 2:58:58 PM EST |
| 185.00 | 0.00 | 0.70 | 0.01 | 0.00 | 0.00% | 0 | 93 | 0.95 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/27/2025 2:58:58 PM EST |
| 190.00 | 0.00 | 0.70 | 1.32 | 0.00 | 0.00% | 0 | 7 | 0.97 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/27/2025 2:58:58 PM EST |
| 195.00 | 0.00 | 0.70 | 1.53 | 0.00 | 0.00% | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/27/2025 2:58:58 PM EST |
| 200.00 | 0.00 | 0.70 | 0.85 | 0.00 | 0.00% | 0 | 43 | 1.02 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/27/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 2:58:58 PM EST |
| 25.00 | 0.00 | 0.59 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 27.50 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:58 PM EST |
| 30.00 | 0.00 | 0.85 | 0.06 | 0.00 | 0.00% | 0 | 112 | 1.12 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:58:58 PM EST |
| 32.50 | 0.00 | 0.70 | 0.03 | 0.00 | 0.00% | 0 | 36 | 1.03 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:58 PM EST |
| 35.00 | 0.00 | 0.99 | 0.02 | 0.00 | 0.00% | 0 | 1,574 | 0.97 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:58 PM EST |
| 37.50 | 0.00 | 1.02 | 0.11 | 0.00 | 0.00% | 0 | 55 | 0.91 | 0.00 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 2:58:58 PM EST |
| 40.00 | 0.00 | 0.98 | 0.04 | 0.00 | 0.00% | 0 | 842 | 0.85 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 42.50 | 0.00 | 1.34 | 0.09 | 0.00 | 0.00% | 0 | 155 | 0.68 | -0.01 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 2:58:58 PM EST |
| 45.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 788 | 0.68 | -0.01 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 2:58:58 PM EST |
| 47.50 | 0.12 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 502 | 0.66 | -0.02 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 2:58:58 PM EST |
| 50.00 | 0.10 | 0.41 | 0.17 | -0.18 | -51.43% | 21 | 564 | 0.61 | -0.03 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 52.50 | 0.18 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 565 | 0.60 | -0.04 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 55.00 | 0.30 | 0.39 | 0.31 | -0.15 | -32.61% | 11 | 2,368 | 0.56 | -0.05 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 57.50 | 0.40 | 2.09 | 0.75 | 0.00 | 0.00% | 0 | 599 | 0.53 | -0.07 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 60.00 | 0.63 | 0.66 | 0.64 | -0.31 | -32.64% | 55 | 1,686 | 0.51 | -0.09 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 62.50 | 0.88 | 1.02 | 0.91 | -0.40 | -30.54% | 12 | 766 | 0.49 | -0.12 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 65.00 | 1.19 | 1.36 | 1.29 | -0.49 | -27.53% | 111 | 889 | 0.48 | -0.16 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 67.50 | 1.74 | 1.83 | 1.90 | -0.55 | -22.45% | 6 | 1,009 | 0.47 | -0.21 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 70.00 | 2.38 | 2.57 | 2.45 | -0.90 | -26.87% | 203 | 2,470 | 0.46 | -0.27 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 72.50 | 3.20 | 3.35 | 3.28 | -1.11 | -25.29% | 41 | 1,176 | 0.45 | -0.34 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 75.00 | 4.25 | 4.40 | 4.18 | -1.49 | -26.28% | 10 | 1,164 | 0.44 | -0.42 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 77.50 | 5.55 | 5.65 | 6.25 | -0.80 | -11.35% | 1 | 1,127 | 0.44 | -0.50 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 80.00 | 7.00 | 7.15 | 7.25 | -1.50 | -17.15% | 1 | 794 | 0.44 | -0.57 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 82.50 | 8.70 | 8.85 | 9.90 | 0.00 | 0.00% | 0 | 154 | 0.44 | -0.64 | 0.03 | -0.05 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 85.00 | 10.55 | 10.70 | 12.14 | 0.00 | 0.00% | 0 | 378 | 0.44 | -0.71 | 0.03 | -0.05 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 87.50 | 12.55 | 12.75 | 10.45 | 0.00 | 0.00% | 0 | 7 | 0.46 | -0.76 | 0.02 | -0.04 | 5/14/2025 | 5/27/2025 2:58:58 PM EST |
| 90.00 | 14.65 | 14.90 | 14.80 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.81 | 0.02 | -0.04 | 5/21/2025 | 5/27/2025 2:58:58 PM EST |
| 95.00 | 19.25 | 19.45 | 18.35 | 0.00 | 0.00% | 0 | 7 | 0.46 | -0.88 | 0.02 | -0.03 | 5/15/2025 | 5/27/2025 2:58:58 PM EST |
| 100.00 | 23.90 | 24.25 | 24.88 | 0.00 | 0.00% | 0 | 1,026 | 0.49 | -0.92 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 2:58:58 PM EST |
| 105.00 | 28.70 | 29.25 | 29.10 | 0.00 | 0.00% | 0 | 1,500 | 0.59 | -0.95 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 2:58:58 PM EST |
| 110.00 | 33.10 | 35.75 | 56.40 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.01 | 5/1/2025 | 5/27/2025 2:58:58 PM EST |
| 115.00 | 37.80 | 40.20 | 60.16 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.01 | 5/1/2025 | 5/27/2025 2:58:58 PM EST |
| 120.00 | 42.65 | 45.20 | 66.00 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 4/25/2025 | 5/27/2025 2:58:58 PM EST |
| 125.00 | 47.00 | 51.00 | 64.40 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 3/25/2025 | 5/27/2025 2:58:58 PM EST |
| 130.00 | 52.25 | 55.70 | 18.40 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 2/12/2025 | 5/27/2025 2:58:58 PM EST |
| 135.00 | 57.05 | 61.00 | 19.70 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/27/2025 2:58:58 PM EST |
| 140.00 | 62.75 | 65.65 | 18.72 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 5/27/2025 2:58:58 PM EST |
| 145.00 | 67.00 | 71.00 | 31.90 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 5/27/2025 2:58:58 PM EST |
| 150.00 | 72.00 | 75.65 | 36.92 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 5/27/2025 2:58:58 PM EST |
| 155.00 | 77.65 | 80.25 | 37.95 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/27/2025 2:58:58 PM EST |
| 160.00 | 82.05 | 86.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 165.00 | 87.15 | 90.90 | 109.10 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 5/27/2025 2:58:58 PM EST |
| 170.00 | 92.05 | 95.25 | 88.00 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 5/27/2025 2:58:58 PM EST |
| 175.00 | 97.00 | 101.00 | 93.02 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 5/27/2025 2:58:58 PM EST |
| 180.00 | 102.00 | 105.65 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 185.00 | 107.00 | 111.00 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 190.00 | 112.05 | 115.65 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 195.00 | 117.65 | 121.00 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 200.00 | 122.10 | 126.00 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST |