Options Chain for THE TRADE DESK INC COM CL A (TTD) - $68.23 as of 6/20/2025 9:33:20 PM EST

Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
40.00 27.15 30.10 % 0 0 1.24 0.99 0.00 -0.01 6/20/2025 4:00:03 PM EST
42.50 25.20 27.25 % 0 0 1.22 0.98 0.00 -0.01 6/20/2025 4:00:03 PM EST
45.00 23.50 24.60 % 0 0 1.16 0.96 0.00 -0.02 6/20/2025 4:00:03 PM EST
47.50 21.15 22.30 % 0 0 1.01 0.94 0.01 -0.02 6/20/2025 4:00:03 PM EST
50.00 19.40 20.10 % 0 0 0.99 0.92 0.01 -0.03 6/20/2025 4:00:03 PM EST
55.00 15.10 15.85 % 0 0 0.64 0.84 0.01 -0.04 6/20/2025 4:00:03 PM EST
60.00 11.35 12.15 11.69 % 5 0 0.65 0.75 0.02 -0.05 6/20/2025 6/20/2025 4:00:03 PM EST
62.50 9.45 10.50 10.15 % 4 0 0.63 0.69 0.02 -0.06 6/20/2025 6/20/2025 4:00:03 PM EST
65.00 8.40 8.95 8.80 % 1 0 0.65 0.64 0.02 -0.06 6/20/2025 6/20/2025 4:00:03 PM EST
67.50 6.80 7.95 8.20 +0.63 +8.33% 1 3 0.64 0.57 0.02 -0.06 6/20/2025 6/20/2025 4:00:03 PM EST
70.00 6.05 6.45 6.20 -0.26 -4.03% 60 198 0.65 0.51 0.02 -0.06 6/20/2025 6/20/2025 4:00:03 PM EST
72.50 5.00 5.60 5.15 -0.38 -6.88% 11 28 0.65 0.45 0.02 -0.06 6/20/2025 6/20/2025 4:00:03 PM EST
75.00 3.80 4.55 4.20 -0.40 -8.70% 16 4 0.62 0.39 0.02 -0.06 6/20/2025 6/20/2025 4:00:03 PM EST
77.50 2.01 4.75 3.71 -0.08 -2.12% 32 15 0.61 0.34 0.02 -0.05 6/20/2025 6/20/2025 4:00:03 PM EST
80.00 1.50 3.10 2.85 -0.35 -10.94% 28 43 0.55 0.29 0.02 -0.05 6/20/2025 6/20/2025 4:00:03 PM EST
85.00 1.85 2.20 1.88 -0.19 -9.18% 19 10 0.64 0.20 0.02 -0.04 6/20/2025 6/20/2025 4:00:03 PM EST
90.00 0.71 1.40 1.27 -0.17 -11.81% 37 27 0.58 0.14 0.01 -0.03 6/20/2025 6/20/2025 4:00:03 PM EST
95.00 0.78 1.63 0.87 -0.08 -8.43% 22 6 0.69 0.09 0.01 -0.02 6/20/2025 6/20/2025 4:00:03 PM EST
100.00 0.00 2.52 0.65 +0.05 +8.34% 13 11 0.66 0.06 0.01 -0.02 6/20/2025 6/20/2025 4:00:03 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 2.32 % 0 0 1.20 -0.01 0.00 -0.01 6/20/2025 4:00:03 PM EST
42.50 0.00 2.41 % 0 0 1.12 -0.02 0.00 -0.01 6/20/2025 4:00:03 PM EST
45.00 0.00 1.78 % 0 0 1.06 -0.04 0.00 -0.02 6/20/2025 4:00:03 PM EST
47.50 0.00 2.05 % 0 0 0.99 -0.06 0.01 -0.02 6/20/2025 4:00:03 PM EST
50.00 0.77 2.51 1.03 +0.18 +21.18% 4 8 0.81 -0.08 0.01 -0.03 6/20/2025 6/20/2025 4:00:03 PM EST
55.00 1.61 2.00 1.84 +0.14 +8.24% 15 10 0.67 -0.16 0.01 -0.04 6/20/2025 6/20/2025 4:00:03 PM EST
60.00 2.77 4.00 3.15 +0.50 +18.87% 27 22 0.69 -0.25 0.02 -0.05 6/20/2025 6/20/2025 4:00:03 PM EST
62.50 2.33 4.60 4.10 +0.15 +3.80% 171 78 0.59 -0.31 0.02 -0.06 6/20/2025 6/20/2025 4:00:03 PM EST
65.00 4.75 5.05 5.10 +0.05 +0.99% 54 2 0.63 -0.36 0.02 -0.06 6/20/2025 6/20/2025 4:00:03 PM EST
67.50 5.95 6.30 6.00 -0.10 -1.64% 8 3 0.63 -0.43 0.02 -0.06 6/20/2025 6/20/2025 4:00:03 PM EST
70.00 7.15 8.65 7.50 +0.55 +7.92% 16 7 0.67 -0.49 0.02 -0.06 6/20/2025 6/20/2025 4:00:03 PM EST
72.50 8.20 10.85 8.87 +0.37 +4.36% 1 1 0.67 -0.55 0.02 -0.06 6/20/2025 6/20/2025 4:00:03 PM EST
75.00 9.75 11.60 9.80 0.00 0.00% 0 2 0.62 -0.61 0.02 -0.06 6/18/2025 6/20/2025 4:00:03 PM EST
77.50 11.95 12.55 12.18 +0.33 +2.79% 1 1 0.60 -0.66 0.02 -0.05 6/20/2025 6/20/2025 4:00:03 PM EST
80.00 13.75 14.25 14.05 0.00 0.00% 1 2 0.57 -0.71 0.02 -0.05 6/20/2025 6/20/2025 4:00:03 PM EST
85.00 17.85 18.50 18.05 % 1 0 0.78 -0.80 0.02 -0.04 6/20/2025 6/20/2025 4:00:03 PM EST
90.00 22.10 22.75 % 0 0 0.79 -0.86 0.01 -0.03 6/20/2025 4:00:03 PM EST
95.00 26.75 27.65 % 0 0 0.81 -0.91 0.01 -0.02 6/20/2025 4:00:03 PM EST
100.00 31.40 32.65 % 0 0 0.89 -0.94 0.01 -0.02 6/20/2025 4:00:03 PM EST