Options Chain for THE TRADE DESK INC COM CL A (TTD) - $75.73 as of 7/10/2025 6:38:02 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.10 | 38.65 | 36.88 | % | 0.92 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 45.00 | 31.10 | 32.90 | 32.00 | % | 0.71 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 50.00 | 26.15 | 27.80 | 26.98 | % | 0.54 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 55.00 | 21.70 | 22.35 | 22.03 | 18.93 | 0.00 | 0.00% | 0.40 | 0 | 11 | 1.47 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:03 PM EST |
| 56.00 | 20.75 | 21.45 | 21.10 | 17.41 | 0.00 | 0.00% | 0.38 | 0 | 6 | 1.03 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:03 PM EST |
| 57.00 | 19.65 | 20.55 | 20.10 | % | 0.35 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 58.00 | 18.50 | 19.45 | 18.98 | % | 0.33 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 59.00 | 17.80 | 18.45 | 18.13 | 14.78 | 0.00 | 0.00% | 0.31 | 0 | 29 | 0.89 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:03 PM EST |
| 60.00 | 16.65 | 17.60 | 17.13 | 15.70 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.92 | 1.00 | 0.00 | -0.01 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
| 61.00 | 15.65 | 16.55 | 16.10 | 9.00 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.95 | 1.00 | 0.00 | -0.01 | 6/27/2025 | 7/10/2025 4:00:03 PM EST |
| 62.00 | 14.65 | 15.50 | 15.08 | 13.70 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.88 | 0.99 | 0.00 | -0.01 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
| 63.00 | 13.75 | 14.55 | 14.15 | 11.20 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.80 | 0.99 | 0.00 | -0.02 | 7/8/2025 | 7/10/2025 4:00:03 PM EST |
| 64.00 | 12.65 | 13.55 | 13.10 | 11.50 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.84 | 0.98 | 0.01 | -0.02 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
| 65.00 | 11.85 | 12.55 | 12.20 | 11.00 | 0.00 | 0.00% | 0.19 | 0 | 64 | 0.66 | 0.97 | 0.01 | -0.02 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
| 66.00 | 11.00 | 11.60 | 11.30 | 9.65 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.64 | 0.96 | 0.01 | -0.03 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
| 67.00 | 9.85 | 10.75 | 10.30 | 8.88 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.64 | 0.94 | 0.02 | -0.03 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
| 68.00 | 8.95 | 9.40 | 9.18 | 9.00 | +2.25 | +33.34% | 0.14 | 15 | 54 | 0.51 | 0.92 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 69.00 | 8.20 | 8.50 | 8.35 | 7.15 | 0.00 | 0.00% | 0.12 | 0 | 204 | 0.56 | 0.89 | 0.03 | -0.05 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
| 70.00 | 7.30 | 7.55 | 7.43 | 7.15 | +0.75 | +11.72% | 0.11 | 18 | 146 | 0.44 | 0.86 | 0.03 | -0.06 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 71.00 | 6.45 | 7.00 | 6.73 | 6.05 | +0.40 | +7.08% | 0.09 | 1 | 61 | 0.46 | 0.83 | 0.04 | -0.07 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 72.00 | 5.65 | 6.00 | 5.83 | 5.73 | +0.78 | +15.76% | 0.08 | 36 | 320 | 0.44 | 0.79 | 0.04 | -0.07 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 73.00 | 4.90 | 5.10 | 5.00 | 4.95 | +0.75 | +17.86% | 0.07 | 22 | 277 | 0.42 | 0.74 | 0.05 | -0.08 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 74.00 | 4.20 | 4.40 | 4.30 | 4.00 | +0.42 | +11.74% | 0.06 | 25 | 184 | 0.42 | 0.69 | 0.05 | -0.08 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 75.00 | 3.55 | 3.75 | 3.65 | 3.70 | +0.69 | +22.93% | 0.05 | 99 | 346 | 0.41 | 0.64 | 0.06 | -0.09 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 76.00 | 3.00 | 3.15 | 3.08 | 3.05 | +0.49 | +19.15% | 0.04 | 95 | 251 | 0.41 | 0.58 | 0.06 | -0.09 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 77.00 | 2.47 | 2.61 | 2.54 | 2.55 | +0.43 | +20.29% | 0.03 | 93 | 171 | 0.41 | 0.52 | 0.06 | -0.09 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 78.00 | 2.05 | 2.15 | 2.10 | 2.10 | +0.40 | +23.53% | 0.03 | 25 | 100 | 0.41 | 0.45 | 0.06 | -0.09 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 79.00 | 1.60 | 1.76 | 1.68 | 1.56 | +0.16 | +11.43% | 0.02 | 29 | 159 | 0.41 | 0.39 | 0.06 | -0.08 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 80.00 | 1.36 | 1.42 | 1.39 | 1.38 | +0.28 | +25.46% | 0.02 | 573 | 672 | 0.42 | 0.33 | 0.06 | -0.08 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 81.00 | 1.07 | 1.16 | 1.12 | 1.10 | +0.16 | +17.03% | 0.01 | 32 | 228 | 0.42 | 0.27 | 0.06 | -0.07 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 82.00 | 0.85 | 0.93 | 0.89 | 0.80 | +0.05 | +6.67% | 0.01 | 19 | 36 | 0.42 | 0.23 | 0.05 | -0.06 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 83.00 | 0.65 | 0.76 | 0.71 | 0.69 | +0.24 | +53.34% | 0.01 | 41 | 63 | 0.42 | 0.18 | 0.04 | -0.06 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 84.00 | 0.41 | 0.61 | 0.51 | 0.55 | +0.05 | +10.00% | 0.01 | 3 | 39 | 0.40 | 0.15 | 0.04 | -0.05 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 85.00 | 0.40 | 0.48 | 0.44 | 0.46 | +0.08 | +21.06% | 0.01 | 49 | 227 | 0.43 | 0.12 | 0.03 | -0.04 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 86.00 | 0.31 | 0.39 | 0.35 | 0.34 | +0.06 | +21.43% | 0.00 | 1 | 26 | 0.42 | 0.09 | 0.03 | -0.04 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 87.00 | 0.00 | 0.37 | 0.19 | 0.36 | +0.13 | +56.53% | 0.00 | 10 | 13 | 0.56 | 0.07 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 88.00 | 0.18 | 0.24 | 0.21 | 0.22 | +0.02 | +10.00% | 0.00 | 7 | 15 | 0.46 | 0.06 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.01 | +7.15% | 0.00 | 435 | 462 | 0.54 | 0.03 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 95.00 | 0.05 | 0.22 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.55 | 0.01 | 0.00 | -0.01 | 7/7/2025 | 7/10/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 1.20 | 0.60 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 1.28 | 0.64 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.39 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 1.27 | 0.64 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.07 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 1.28 | 0.64 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.49 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 4:00:03 PM EST |
| 56.00 | 0.00 | 1.28 | 0.64 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.43 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 4:00:03 PM EST |
| 57.00 | 0.00 | 1.28 | 0.64 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 4:00:03 PM EST |
| 58.00 | 0.00 | 1.29 | 0.65 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.38 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
| 59.00 | 0.00 | 1.29 | 0.65 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.26 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.80 | 0.00 | 0.00 | -0.01 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
| 61.00 | 0.00 | 0.49 | 0.25 | 0.06 | -0.05 | -45.46% | 0.00 | 1 | 19 | 0.86 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 62.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.23 | -88.47% | 0.00 | 1 | 13 | 0.69 | -0.01 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 63.00 | 0.00 | 0.12 | 0.06 | 0.05 | -0.07 | -58.34% | 0.00 | 15 | 45 | 0.63 | -0.01 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 64.00 | 0.00 | 0.09 | 0.05 | 0.07 | -0.04 | -36.37% | 0.00 | 12 | 101 | 0.61 | -0.02 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 65.00 | 0.05 | 0.11 | 0.08 | 0.09 | -0.06 | -40.00% | 0.00 | 726 | 827 | 0.43 | -0.03 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 66.00 | 0.04 | 0.33 | 0.19 | 0.10 | -0.15 | -60.00% | 0.00 | 19 | 151 | 0.48 | -0.04 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 67.00 | 0.16 | 0.19 | 0.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.45 | -0.06 | 0.02 | -0.03 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
| 68.00 | 0.19 | 0.43 | 0.31 | 0.27 | -0.10 | -27.03% | 0.00 | 714 | 933 | 0.47 | -0.08 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 69.00 | 0.00 | 0.44 | 0.22 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.49 | -0.11 | 0.03 | -0.05 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
| 70.00 | 0.35 | 0.44 | 0.40 | 0.42 | -0.25 | -37.32% | 0.01 | 9 | 180 | 0.40 | -0.14 | 0.03 | -0.06 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 71.00 | 0.53 | 0.59 | 0.56 | 0.57 | -0.30 | -34.49% | 0.01 | 4 | 204 | 0.41 | -0.17 | 0.04 | -0.07 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 72.00 | 0.71 | 0.78 | 0.75 | 0.80 | -0.35 | -30.44% | 0.01 | 13 | 76 | 0.41 | -0.21 | 0.04 | -0.07 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 73.00 | 0.93 | 1.03 | 0.98 | 0.99 | -0.52 | -34.44% | 0.01 | 22 | 39 | 0.41 | -0.26 | 0.05 | -0.08 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 74.00 | 1.22 | 1.32 | 1.27 | 1.42 | -0.46 | -24.47% | 0.02 | 2 | 17 | 0.40 | -0.31 | 0.05 | -0.08 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 75.00 | 1.57 | 1.67 | 1.62 | 1.80 | -0.63 | -25.93% | 0.02 | 8 | 69 | 0.40 | -0.36 | 0.06 | -0.09 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 76.00 | 1.99 | 2.25 | 2.12 | 2.19 | -0.53 | -19.49% | 0.03 | 41 | 19 | 0.40 | -0.42 | 0.06 | -0.09 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 77.00 | 2.46 | 2.59 | 2.53 | 2.48 | -0.80 | -24.39% | 0.03 | 59 | 19 | 0.40 | -0.48 | 0.06 | -0.09 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 78.00 | 3.00 | 3.15 | 3.08 | 3.60 | -0.65 | -15.30% | 0.04 | 6 | 21 | 0.40 | -0.55 | 0.06 | -0.09 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 79.00 | 3.60 | 3.75 | 3.68 | 7.62 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.40 | -0.61 | 0.06 | -0.08 | 6/30/2025 | 7/10/2025 4:00:03 PM EST |
| 80.00 | 4.20 | 4.45 | 4.33 | 4.45 | -2.79 | -38.54% | 0.05 | 6 | 4 | 0.40 | -0.67 | 0.06 | -0.08 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 81.00 | 4.95 | 5.20 | 5.08 | 8.85 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.40 | -0.73 | 0.06 | -0.07 | 6/11/2025 | 7/10/2025 4:00:03 PM EST |
| 82.00 | 5.70 | 6.90 | 6.30 | % | 0.08 | 0 | 0 | 0.48 | -0.77 | 0.05 | -0.06 | 7/10/2025 4:00:03 PM EST | |||
| 83.00 | 6.50 | 7.10 | 6.80 | % | 0.08 | 0 | 0 | 0.42 | -0.82 | 0.04 | -0.06 | 7/10/2025 4:00:03 PM EST | |||
| 84.00 | 7.35 | 7.75 | 7.55 | % | 0.09 | 0 | 0 | 0.71 | -0.85 | 0.04 | -0.05 | 7/10/2025 4:00:03 PM EST | |||
| 85.00 | 8.20 | 8.65 | 8.43 | % | 0.10 | 0 | 0 | 0.58 | -0.88 | 0.03 | -0.04 | 7/10/2025 4:00:03 PM EST | |||
| 86.00 | 9.05 | 9.60 | 9.33 | % | 0.11 | 0 | 0 | 0.64 | -0.91 | 0.03 | -0.04 | 7/10/2025 4:00:03 PM EST | |||
| 87.00 | 9.75 | 10.75 | 10.25 | % | 0.12 | 0 | 0 | 0.77 | -0.93 | 0.02 | -0.03 | 7/10/2025 4:00:03 PM EST | |||
| 88.00 | 10.70 | 11.65 | 11.18 | % | 0.13 | 0 | 0 | 0.66 | -0.94 | 0.02 | -0.03 | 7/10/2025 4:00:03 PM EST | |||
| 90.00 | 12.60 | 13.55 | 13.08 | 18.35 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.74 | -0.97 | 0.01 | -0.02 | 6/10/2025 | 7/10/2025 4:00:03 PM EST |
| 95.00 | 17.60 | 18.50 | 18.05 | 22.85 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 6/10/2025 | 7/10/2025 4:00:03 PM EST |
| 100.00 | 22.65 | 23.55 | 23.10 | % | 0.23 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 105.00 | 27.30 | 28.75 | 28.03 | 37.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 4:00:03 PM EST |
| 110.00 | 32.30 | 33.80 | 33.05 | % | 0.30 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST |