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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 26.85 | 29.05 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 45.00 | 22.50 | 23.35 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 50.00 | 17.55 | 18.50 | % | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 55.00 | 12.75 | 13.60 | 18.76 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.95 | 0.01 | -0.03 | 5/23/2025 | 6/13/2025 3:59:57 PM EST |
| 60.00 | 8.40 | 9.40 | 11.71 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.87 | 0.03 | -0.05 | 6/9/2025 | 6/13/2025 3:59:57 PM EST |
| 61.00 | 7.50 | 8.25 | % | 0 | 0 | 0.49 | 0.85 | 0.03 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 62.00 | 6.70 | 7.50 | 10.50 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.81 | 0.04 | -0.06 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 63.00 | 5.65 | 6.80 | 7.20 | -2.08 | -22.42% | 13 | 26 | 0.48 | 0.78 | 0.04 | -0.06 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 64.00 | 5.10 | 5.80 | % | 0 | 0 | 0.48 | 0.74 | 0.04 | -0.07 | 6/13/2025 3:59:57 PM EST | |||
| 65.00 | 4.10 | 5.75 | 8.46 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.69 | 0.05 | -0.07 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 66.00 | 3.90 | 4.05 | 4.43 | -1.42 | -24.28% | 10 | 7 | 0.44 | 0.64 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 67.00 | 3.30 | 3.45 | 4.00 | -3.62 | -47.51% | 4 | 17 | 0.44 | 0.59 | 0.05 | -0.08 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 68.00 | 2.78 | 3.00 | 3.05 | -2.62 | -46.21% | 105 | 16 | 0.43 | 0.53 | 0.06 | -0.08 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 69.00 | 2.31 | 2.45 | 2.38 | -1.37 | -36.54% | 26 | 24 | 0.43 | 0.47 | 0.06 | -0.07 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 70.00 | 1.89 | 2.01 | 1.97 | -1.33 | -40.31% | 66 | 27 | 0.43 | 0.42 | 0.06 | -0.07 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 71.00 | 1.56 | 1.85 | 1.63 | -1.25 | -43.41% | 72 | 41 | 0.43 | 0.36 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 72.00 | 1.26 | 1.37 | 1.89 | -0.36 | -16.00% | 1 | 1,051 | 0.43 | 0.31 | 0.05 | -0.06 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 73.00 | 1.02 | 1.13 | 1.21 | -0.71 | -36.98% | 44 | 68 | 0.44 | 0.27 | 0.05 | -0.06 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 74.00 | 0.81 | 0.92 | 0.87 | -0.70 | -44.59% | 42 | 216 | 0.44 | 0.22 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 75.00 | 0.65 | 0.69 | 0.70 | -0.55 | -44.00% | 32 | 161 | 0.43 | 0.19 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 76.00 | 0.00 | 0.93 | 0.62 | -0.45 | -42.06% | 7 | 44 | 0.57 | 0.15 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 77.00 | 0.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0 | 47 | 0.46 | 0.13 | 0.03 | -0.04 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 78.00 | 0.32 | 0.58 | 0.55 | -0.15 | -21.43% | 1 | 80 | 0.48 | 0.11 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 79.00 | 0.25 | 0.36 | 0.34 | -0.24 | -41.38% | 14 | 28 | 0.46 | 0.09 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 80.00 | 0.19 | 0.35 | 0.25 | -0.20 | -44.45% | 62 | 201 | 0.46 | 0.07 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 81.00 | 0.15 | 0.23 | 0.28 | -0.09 | -24.33% | 21 | 374 | 0.46 | 0.07 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 82.00 | 0.13 | 0.57 | 0.23 | -0.17 | -42.50% | 4 | 21 | 0.54 | 0.05 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 83.00 | 0.00 | 0.57 | 0.44 | 0.00 | 0.00% | 0 | 37 | 0.67 | 0.03 | 0.01 | -0.01 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 84.00 | 0.00 | 0.55 | 0.17 | -0.17 | -50.00% | 2 | 36 | 0.69 | 0.03 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 85.00 | 0.05 | 0.51 | 0.37 | 0.00 | 0.00% | 0 | 118 | 0.57 | 0.02 | 0.01 | -0.01 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 86.00 | 0.00 | 0.27 | 0.26 | +0.07 | +36.85% | 1 | 13 | 0.63 | 0.02 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 87.00 | 0.01 | 0.18 | 0.06 | -1.35 | -95.75% | 1 | 2 | 0.50 | 0.02 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 88.00 | 0.00 | 0.46 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.01 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:57 PM EST |
| 89.00 | 0.00 | 0.45 | % | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 90.00 | 0.01 | 0.44 | 0.20 | 0.00 | 0.00% | 0 | 21 | 0.63 | 0.01 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.42 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.91 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.41 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.40 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.39 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.42 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.40 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.43 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 6/13/2025 3:59:57 PM EST |
| 55.00 | 0.01 | 0.47 | 0.27 | +0.08 | +42.11% | 10 | 4 | 0.54 | -0.05 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 60.00 | 0.34 | 0.86 | 0.21 | 0.00 | 0.00% | 0 | 27 | 0.51 | -0.13 | 0.03 | -0.05 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 61.00 | 0.00 | 1.29 | % | 0 | 0 | 0.68 | -0.15 | 0.03 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 62.00 | 0.57 | 0.90 | 0.79 | +0.35 | +79.55% | 5 | 21 | 0.45 | -0.19 | 0.04 | -0.06 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 63.00 | 0.87 | 1.06 | 0.35 | 0.00 | 0.00% | 0 | 39 | 0.46 | -0.22 | 0.04 | -0.06 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 64.00 | 1.17 | 1.38 | 0.67 | 0.00 | 0.00% | 0 | 30 | 0.47 | -0.26 | 0.04 | -0.07 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 65.00 | 1.40 | 1.70 | 1.66 | +0.89 | +115.59% | 22 | 13 | 0.45 | -0.31 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 66.00 | 1.76 | 1.92 | 1.80 | +0.70 | +63.64% | 18 | 36 | 0.45 | -0.36 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 67.00 | 2.13 | 2.34 | 2.35 | +0.96 | +69.07% | 29 | 23 | 0.45 | -0.41 | 0.05 | -0.08 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 68.00 | 2.67 | 2.87 | 2.35 | +0.67 | +39.89% | 1 | 24 | 0.45 | -0.47 | 0.06 | -0.08 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 69.00 | 2.95 | 3.35 | 3.10 | +1.46 | +89.03% | 15 | 14 | 0.42 | -0.53 | 0.06 | -0.07 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 70.00 | 3.35 | 3.95 | 3.90 | +1.30 | +50.00% | 116 | 86 | 0.39 | -0.58 | 0.06 | -0.07 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 71.00 | 3.55 | 4.60 | 3.29 | +0.32 | +10.78% | 8 | 62 | 0.35 | -0.64 | 0.05 | -0.07 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 72.00 | 4.20 | 5.30 | 5.12 | +1.57 | +44.23% | 8 | 166 | 0.36 | -0.69 | 0.05 | -0.06 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 73.00 | 5.85 | 6.05 | 5.75 | +2.65 | +85.49% | 1 | 69 | 0.43 | -0.73 | 0.05 | -0.06 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 74.00 | 6.10 | 6.85 | 6.84 | +2.79 | +68.89% | 15 | 18 | 0.37 | -0.78 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 75.00 | 7.50 | 7.70 | 7.66 | +2.86 | +59.59% | 2 | 1,184 | 0.45 | -0.81 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 76.00 | 8.35 | 8.65 | 4.19 | 0.00 | 0.00% | 0 | 32 | 0.44 | -0.85 | 0.03 | -0.04 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 77.00 | 7.35 | 9.50 | 8.23 | +2.05 | +33.18% | 5 | 10 | 0.26 | -0.87 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 78.00 | 10.00 | 10.70 | % | 0 | 0 | 0.63 | -0.89 | 0.03 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 79.00 | 10.80 | 11.65 | 5.25 | 0.00 | 0.00% | 0 | 10 | 0.59 | -0.91 | 0.02 | -0.03 | 6/4/2025 | 6/13/2025 3:59:57 PM EST |
| 80.00 | 11.85 | 12.50 | 5.57 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.93 | 0.02 | -0.03 | 6/5/2025 | 6/13/2025 3:59:57 PM EST |
| 81.00 | 12.80 | 13.60 | % | 0 | 0 | 0.72 | -0.93 | 0.02 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 82.00 | 13.80 | 14.45 | % | 0 | 0 | 0.67 | -0.95 | 0.01 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 83.00 | 14.85 | 15.50 | % | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 84.00 | 15.90 | 16.45 | % | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 85.00 | 15.80 | 17.50 | % | 0 | 0 | 0.96 | -0.98 | 0.01 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 86.00 | 17.70 | 18.55 | % | 0 | 0 | 0.86 | -0.98 | 0.01 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 87.00 | 18.80 | 19.50 | % | 0 | 0 | 0.88 | -0.98 | 0.01 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 88.00 | 19.85 | 20.45 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 89.00 | 20.75 | 21.45 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 90.00 | 21.70 | 22.50 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 95.00 | 25.90 | 28.40 | 20.40 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:57 PM EST |
| 100.00 | 31.00 | 33.15 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 105.00 | 36.00 | 38.20 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 110.00 | 40.90 | 43.25 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST |