Options Chain for THE TRADE DESK INC COM CL A (TTD) - $70.33 as of 6/13/2025 4:01:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 44.20 | 46.80 | 53.35 | 0.00 | 0.00% | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/13/2025 3:59:57 PM EST |
| 25.00 | 41.70 | 45.05 | 31.75 | 0.00 | 0.00% | 0 | 2 | 2.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 6/13/2025 3:59:57 PM EST |
| 27.50 | 39.20 | 42.55 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 30.00 | 37.70 | 39.60 | 49.40 | 0.00 | 0.00% | 0 | 11 | 1.85 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/13/2025 3:59:57 PM EST |
| 32.50 | 35.25 | 37.35 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 35.00 | 32.80 | 34.15 | 34.99 | -10.51 | -23.10% | 1 | 29 | 1.47 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 37.50 | 30.35 | 31.80 | 35.20 | 0.00 | 0.00% | 0 | 15 | 1.20 | 1.00 | 0.00 | -0.01 | 5/9/2025 | 6/13/2025 3:59:57 PM EST |
| 40.00 | 27.85 | 29.15 | 37.29 | 0.00 | 0.00% | 0 | 104 | 1.18 | 0.99 | 0.00 | -0.01 | 5/16/2025 | 6/13/2025 3:59:57 PM EST |
| 42.50 | 25.40 | 26.55 | 32.90 | 0.00 | 0.00% | 0 | 27 | 1.15 | 0.98 | 0.00 | -0.01 | 5/9/2025 | 6/13/2025 3:59:57 PM EST |
| 45.00 | 22.95 | 24.35 | 27.50 | 0.00 | 0.00% | 0 | 166 | 0.99 | 0.96 | 0.00 | -0.03 | 6/5/2025 | 6/13/2025 3:59:57 PM EST |
| 47.50 | 20.65 | 21.45 | 26.00 | 0.00 | 0.00% | 0 | 455 | 0.69 | 0.94 | 0.01 | -0.03 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 50.00 | 18.15 | 19.75 | 21.15 | 0.00 | 0.00% | 0 | 478 | 0.75 | 0.92 | 0.01 | -0.04 | 6/9/2025 | 6/13/2025 3:59:57 PM EST |
| 52.50 | 15.40 | 16.30 | 19.55 | 0.00 | 0.00% | 0 | 593 | 0.52 | 0.91 | 0.01 | -0.04 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 55.00 | 13.40 | 13.70 | 15.15 | -0.25 | -1.63% | 1 | 1,912 | 0.49 | 0.86 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 57.50 | 11.15 | 11.45 | 14.75 | 0.00 | 0.00% | 0 | 1,025 | 0.48 | 0.83 | 0.02 | -0.06 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 60.00 | 9.15 | 9.35 | 10.05 | -1.40 | -12.23% | 24 | 2,708 | 0.48 | 0.79 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 62.50 | 7.25 | 7.45 | 7.70 | -4.00 | -34.19% | 3 | 352 | 0.46 | 0.73 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 65.00 | 5.55 | 5.70 | 5.71 | -1.74 | -23.36% | 52 | 2,036 | 0.46 | 0.66 | 0.04 | -0.06 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 67.50 | 4.10 | 4.25 | 4.15 | -1.55 | -27.20% | 37 | 2,350 | 0.45 | 0.56 | 0.04 | -0.06 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 70.00 | 2.91 | 3.05 | 2.98 | -1.27 | -29.89% | 151 | 1,814 | 0.44 | 0.45 | 0.05 | -0.05 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 72.50 | 2.03 | 2.10 | 2.13 | -0.94 | -30.62% | 96 | 1,061 | 0.44 | 0.34 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 75.00 | 1.37 | 1.64 | 1.37 | -0.88 | -39.12% | 581 | 2,534 | 0.44 | 0.24 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 77.50 | 0.93 | 0.99 | 0.97 | -0.53 | -35.34% | 450 | 1,495 | 0.44 | 0.17 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 80.00 | 0.63 | 0.71 | 0.63 | -0.42 | -40.00% | 571 | 2,921 | 0.45 | 0.13 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 82.50 | 0.45 | 0.50 | 0.46 | -0.29 | -38.67% | 212 | 1,154 | 0.46 | 0.10 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 85.00 | 0.19 | 0.33 | 0.32 | -0.17 | -34.70% | 1,031 | 7,748 | 0.45 | 0.08 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 87.50 | 0.20 | 0.57 | 0.26 | -0.11 | -29.73% | 9 | 626 | 0.53 | 0.05 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.25 | 0.19 | -0.10 | -34.49% | 53 | 2,786 | 0.54 | 0.05 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 95.00 | 0.01 | 0.20 | 0.11 | -0.09 | -45.00% | 32 | 3,750 | 0.49 | 0.04 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 100.00 | 0.06 | 0.09 | 0.09 | -0.04 | -30.77% | 165 | 3,915 | 0.56 | 0.04 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 105.00 | 0.01 | 0.15 | 0.05 | -0.04 | -44.45% | 4 | 328 | 0.60 | 0.03 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 413 | 0.71 | 0.01 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.39 | 0.06 | 0.00 | 0.00% | 0 | 403 | 0.95 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 3,111 | 0.84 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 355 | 0.96 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.38 | 0.04 | 0.00 | 0.00% | 0 | 1,442 | 1.12 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 233 | 1.03 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 2,042 | 1.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 470 | 1.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 520 | 1.10 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.24 | 0.09 | 0.00 | 0.00% | 0 | 66 | 1.25 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/13/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 130 | 1.21 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 19 | 1.16 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 132 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 6/13/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.37 | 0.13 | 0.00 | 0.00% | 0 | 11 | 1.49 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 6/13/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.37 | 1.55 | 0.00 | 0.00% | 0 | 11 | 1.53 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 6/13/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.36 | 0.01 | 0.00 | 0.00% | 0 | 93 | 1.56 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 6/13/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 0.36 | 1.32 | 0.00 | 0.00% | 0 | 7 | 1.59 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 6/13/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 0.36 | 1.53 | 0.00 | 0.00% | 0 | 7 | 1.62 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 6/13/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 42 | 1.51 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:57 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 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/13/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.36 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 27.50 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 53 | 1.21 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.36 | 0.06 | 0.00 | 0.00% | 0 | 112 | 1.54 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/13/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.36 | 0.04 | 0.00 | 0.00% | 0 | 36 | 1.41 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.37 | 0.07 | 0.00 | 0.00% | 0 | 1,569 | 1.06 | 0.00 | 0.00 | -0.01 | 6/2/2025 | 6/13/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.37 | 0.11 | 0.00 | 0.00% | 0 | 55 | 1.17 | 0.00 | 0.00 | -0.01 | 5/20/2025 | 6/13/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 838 | 0.84 | -0.01 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.39 | 0.09 | 0.00 | 0.00% | 0 | 155 | 0.97 | -0.02 | 0.00 | -0.01 | 5/21/2025 | 6/13/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 788 | 0.68 | -0.04 | 0.00 | -0.03 | 6/3/2025 | 6/13/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 502 | 0.60 | -0.06 | 0.01 | -0.03 | 5/28/2025 | 6/13/2025 3:59:57 PM EST |
| 50.00 | 0.09 | 0.14 | 0.13 | +0.02 | +18.19% | 58 | 599 | 0.54 | -0.08 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 52.50 | 0.00 | 0.53 | 0.17 | 0.00 | 0.00% | 0 | 576 | 0.65 | -0.09 | 0.01 | -0.04 | 6/9/2025 | 6/13/2025 3:59:57 PM EST |
| 55.00 | 0.19 | 0.41 | 0.37 | +0.14 | +60.87% | 336 | 2,374 | 0.48 | -0.14 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 57.50 | 0.37 | 0.69 | 0.61 | +0.35 | +134.62% | 8 | 613 | 0.46 | -0.17 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 60.00 | 0.99 | 1.06 | 0.99 | +0.35 | +54.69% | 94 | 1,690 | 0.48 | -0.21 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 62.50 | 1.55 | 1.61 | 1.58 | +0.55 | +53.40% | 1,790 | 915 | 0.47 | -0.27 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 65.00 | 2.34 | 2.40 | 2.39 | +0.78 | +48.45% | 271 | 1,305 | 0.46 | -0.34 | 0.04 | -0.06 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 67.50 | 3.35 | 3.50 | 3.42 | +1.01 | +41.91% | 169 | 1,398 | 0.45 | -0.44 | 0.04 | -0.06 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 70.00 | 4.65 | 4.80 | 4.75 | +1.25 | +35.72% | 1,737 | 3,386 | 0.44 | -0.55 | 0.05 | -0.05 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 72.50 | 6.25 | 6.40 | 6.22 | +1.47 | +30.95% | 51 | 1,341 | 0.44 | -0.66 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 75.00 | 8.10 | 8.25 | 8.30 | +1.97 | +31.13% | 46 | 1,262 | 0.45 | -0.76 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 77.50 | 9.25 | 10.35 | 10.14 | +3.04 | +42.82% | 36 | 1,182 | 0.35 | -0.83 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 80.00 | 11.30 | 12.55 | 11.33 | +1.33 | +13.30% | 5 | 853 | 0.33 | -0.87 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 82.50 | 14.55 | 15.00 | 11.75 | 0.00 | 0.00% | 0 | 159 | 0.75 | -0.90 | 0.02 | -0.02 | 6/9/2025 | 6/13/2025 3:59:57 PM EST |
| 85.00 | 16.95 | 17.35 | 14.70 | 0.00 | 0.00% | 0 | 386 | 0.47 | -0.92 | 0.01 | -0.02 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 87.50 | 19.45 | 19.85 | 10.45 | 0.00 | 0.00% | 0 | 7 | 0.60 | -0.95 | 0.01 | -0.02 | 5/14/2025 | 6/13/2025 3:59:57 PM EST |
| 90.00 | 21.90 | 22.40 | 15.85 | 0.00 | 0.00% | 0 | 5 | 0.64 | -0.95 | 0.01 | -0.02 | 5/29/2025 | 6/13/2025 3:59:57 PM EST |
| 95.00 | 26.00 | 27.45 | 24.05 | 0.00 | 0.00% | 0 | 7 | 0.87 | -0.96 | 0.01 | -0.02 | 6/6/2025 | 6/13/2025 3:59:57 PM EST |
| 100.00 | 31.50 | 32.35 | 32.00 | +2.45 | +8.30% | 5,570 | 1,006 | 1.04 | -0.96 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 105.00 | 35.95 | 37.40 | 36.30 | +1.75 | +5.07% | 6,281 | 1,500 | 0.92 | -0.97 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 110.00 | 41.25 | 42.40 | 56.40 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 5/1/2025 | 6/13/2025 3:59:57 PM EST |
| 115.00 | 45.35 | 48.00 | 60.16 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 6/13/2025 3:59:57 PM EST |
| 120.00 | 50.20 | 53.35 | 66.00 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 6/13/2025 3:59:57 PM EST |
| 125.00 | 55.40 | 58.35 | 64.40 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 6/13/2025 3:59:57 PM EST |
| 130.00 | 60.35 | 63.20 | 18.40 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 6/13/2025 3:59:57 PM EST |
| 135.00 | 65.15 | 68.10 | 19.70 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 6/13/2025 3:59:57 PM EST |
| 140.00 | 70.85 | 73.35 | 18.72 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 6/13/2025 3:59:57 PM EST |
| 145.00 | 75.95 | 78.20 | 31.90 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 6/13/2025 3:59:57 PM EST |
| 150.00 | 81.15 | 83.10 | 36.92 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 6/13/2025 3:59:57 PM EST |
| 155.00 | 86.05 | 88.10 | 37.95 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 6/13/2025 3:59:57 PM EST |
| 160.00 | 90.40 | 93.15 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 165.00 | 95.25 | 98.15 | 109.10 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 6/13/2025 3:59:57 PM EST |
| 170.00 | 100.30 | 103.20 | 88.00 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 6/13/2025 3:59:57 PM EST |
| 175.00 | 105.90 | 108.05 | 93.02 | 0.00 | 0.00% | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 6/13/2025 3:59:57 PM EST |
| 180.00 | 110.30 | 113.25 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 185.00 | 115.15 | 118.30 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 190.00 | 120.15 | 123.40 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 195.00 | 125.30 | 128.25 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 200.00 | 130.30 | 133.25 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST |