Options Chain for THE TRADE DESK INC COM CL A (TTD) - $74.41 as of 7/4/2025 8:46:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 61.00 | 15.25 | 15.90 | 15.58 | % | 0.26 | 0 | 0 | 0.63 | 0.83 | 0.01 | -0.05 | 7/3/2025 12:59:04 PM EST | |||
| 62.00 | 14.60 | 15.15 | 14.88 | % | 0.24 | 0 | 0 | 0.65 | 0.82 | 0.01 | -0.05 | 7/3/2025 12:59:04 PM EST | |||
| 63.00 | 13.65 | 14.40 | 14.03 | % | 0.22 | 0 | 0 | 0.64 | 0.80 | 0.02 | -0.06 | 7/3/2025 12:59:04 PM EST | |||
| 64.00 | 12.90 | 13.65 | 13.28 | % | 0.21 | 0 | 0 | 0.63 | 0.78 | 0.02 | -0.06 | 7/3/2025 12:59:04 PM EST | |||
| 65.00 | 12.30 | 13.00 | 12.65 | % | 0.19 | 0 | 0 | 0.64 | 0.76 | 0.02 | -0.06 | 7/3/2025 12:59:04 PM EST | |||
| 66.00 | 11.70 | 12.25 | 11.98 | % | 0.18 | 0 | 0 | 0.64 | 0.74 | 0.02 | -0.06 | 7/3/2025 12:59:04 PM EST | |||
| 67.00 | 10.90 | 11.60 | 11.25 | 11.62 | % | 0.17 | 1 | 0 | 0.63 | 0.72 | 0.02 | -0.07 | 7/3/2025 | 7/3/2025 12:59:04 PM EST | |
| 68.00 | 10.35 | 11.15 | 10.75 | % | 0.16 | 0 | 0 | 0.63 | 0.70 | 0.02 | -0.07 | 7/3/2025 12:59:04 PM EST | |||
| 69.00 | 9.80 | 10.35 | 10.08 | % | 0.15 | 0 | 0 | 0.64 | 0.68 | 0.02 | -0.07 | 7/3/2025 12:59:04 PM EST | |||
| 70.00 | 9.15 | 9.80 | 9.48 | % | 0.14 | 0 | 0 | 0.63 | 0.66 | 0.02 | -0.07 | 7/3/2025 12:59:04 PM EST | |||
| 71.00 | 8.70 | 9.20 | 8.95 | % | 0.13 | 0 | 0 | 0.64 | 0.64 | 0.02 | -0.07 | 7/3/2025 12:59:04 PM EST | |||
| 72.00 | 8.20 | 8.65 | 8.43 | % | 0.12 | 0 | 0 | 0.64 | 0.61 | 0.02 | -0.07 | 7/3/2025 12:59:04 PM EST | |||
| 73.00 | 7.65 | 8.20 | 7.93 | % | 0.11 | 0 | 0 | 0.64 | 0.59 | 0.02 | -0.07 | 7/3/2025 12:59:04 PM EST | |||
| 74.00 | 7.10 | 7.65 | 7.38 | % | 0.10 | 0 | 0 | 0.63 | 0.57 | 0.02 | -0.07 | 7/3/2025 12:59:04 PM EST | |||
| 75.00 | 6.65 | 7.10 | 6.88 | 7.45 | % | 0.09 | 4 | 0 | 0.63 | 0.54 | 0.02 | -0.07 | 7/3/2025 | 7/3/2025 12:59:04 PM EST | |
| 76.00 | 6.25 | 6.65 | 6.45 | 6.69 | % | 0.08 | 2 | 0 | 0.63 | 0.52 | 0.02 | -0.07 | 7/3/2025 | 7/3/2025 12:59:04 PM EST | |
| 77.00 | 5.85 | 6.30 | 6.08 | % | 0.08 | 0 | 0 | 0.63 | 0.50 | 0.02 | -0.07 | 7/3/2025 12:59:04 PM EST | |||
| 78.00 | 5.40 | 5.80 | 5.60 | % | 0.07 | 0 | 0 | 0.63 | 0.48 | 0.02 | -0.07 | 7/3/2025 12:59:04 PM EST | |||
| 79.00 | 5.00 | 5.45 | 5.23 | % | 0.07 | 0 | 0 | 0.63 | 0.45 | 0.02 | -0.07 | 7/3/2025 12:59:04 PM EST | |||
| 80.00 | 4.65 | 5.10 | 4.88 | 5.15 | % | 0.06 | 2 | 0 | 0.63 | 0.43 | 0.02 | -0.07 | 7/3/2025 | 7/3/2025 12:59:04 PM EST | |
| 81.00 | 4.35 | 4.75 | 4.55 | % | 0.06 | 0 | 0 | 0.63 | 0.41 | 0.02 | -0.07 | 7/3/2025 12:59:04 PM EST | |||
| 82.00 | 4.05 | 4.70 | 4.38 | % | 0.05 | 0 | 0 | 0.63 | 0.39 | 0.02 | -0.07 | 7/3/2025 12:59:04 PM EST | |||
| 83.00 | 3.70 | 4.10 | 3.90 | % | 0.05 | 0 | 0 | 0.62 | 0.37 | 0.02 | -0.07 | 7/3/2025 12:59:04 PM EST | |||
| 84.00 | 3.40 | 3.85 | 3.63 | % | 0.04 | 0 | 0 | 0.62 | 0.35 | 0.02 | -0.07 | 7/3/2025 12:59:04 PM EST | |||
| 85.00 | 3.15 | 3.60 | 3.38 | % | 0.04 | 0 | 0 | 0.62 | 0.33 | 0.02 | -0.07 | 7/3/2025 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 61.00 | 1.69 | 2.02 | 1.86 | 1.66 | % | 0.03 | 1 | 0 | 0.66 | -0.17 | 0.01 | -0.05 | 7/3/2025 | 7/3/2025 12:59:04 PM EST | |
| 62.00 | 1.89 | 2.26 | 2.08 | % | 0.03 | 0 | 0 | 0.66 | -0.18 | 0.01 | -0.05 | 7/3/2025 12:59:04 PM EST | |||
| 63.00 | 2.13 | 2.52 | 2.33 | % | 0.04 | 0 | 0 | 0.66 | -0.20 | 0.02 | -0.06 | 7/3/2025 12:59:04 PM EST | |||
| 64.00 | 2.42 | 2.80 | 2.61 | 2.48 | % | 0.04 | 3 | 0 | 0.66 | -0.22 | 0.02 | -0.06 | 7/3/2025 | 7/3/2025 12:59:04 PM EST | |
| 65.00 | 2.68 | 3.10 | 2.89 | % | 0.04 | 0 | 0 | 0.65 | -0.24 | 0.02 | -0.06 | 7/3/2025 12:59:04 PM EST | |||
| 66.00 | 3.00 | 3.30 | 3.15 | % | 0.05 | 0 | 0 | 0.65 | -0.26 | 0.02 | -0.06 | 7/3/2025 12:59:04 PM EST | |||
| 67.00 | 3.35 | 3.75 | 3.55 | % | 0.05 | 0 | 0 | 0.65 | -0.28 | 0.02 | -0.07 | 7/3/2025 12:59:04 PM EST | |||
| 68.00 | 3.70 | 4.10 | 3.90 | % | 0.06 | 0 | 0 | 0.65 | -0.30 | 0.02 | -0.07 | 7/3/2025 12:59:04 PM EST | |||
| 69.00 | 4.10 | 4.50 | 4.30 | 4.25 | % | 0.06 | 2 | 0 | 0.65 | -0.32 | 0.02 | -0.07 | 7/3/2025 | 7/3/2025 12:59:04 PM EST | |
| 70.00 | 3.75 | 4.90 | 4.33 | 4.50 | % | 0.06 | 5 | 0 | 0.59 | -0.34 | 0.02 | -0.07 | 7/3/2025 | 7/3/2025 12:59:04 PM EST | |
| 71.00 | 4.90 | 5.40 | 5.15 | % | 0.07 | 0 | 0 | 0.65 | -0.36 | 0.02 | -0.07 | 7/3/2025 12:59:04 PM EST | |||
| 72.00 | 5.35 | 5.80 | 5.58 | % | 0.08 | 0 | 0 | 0.64 | -0.39 | 0.02 | -0.07 | 7/3/2025 12:59:04 PM EST | |||
| 73.00 | 5.90 | 6.20 | 6.05 | 6.01 | % | 0.08 | 5 | 0 | 0.64 | -0.41 | 0.02 | -0.07 | 7/3/2025 | 7/3/2025 12:59:04 PM EST | |
| 74.00 | 6.10 | 6.75 | 6.43 | % | 0.09 | 0 | 0 | 0.64 | -0.43 | 0.02 | -0.07 | 7/3/2025 12:59:04 PM EST | |||
| 75.00 | 6.90 | 7.40 | 7.15 | 7.00 | % | 0.10 | 6 | 0 | 0.66 | -0.46 | 0.02 | -0.07 | 7/3/2025 | 7/3/2025 12:59:04 PM EST | |
| 76.00 | 7.25 | 7.85 | 7.55 | % | 0.10 | 0 | 0 | 0.64 | -0.48 | 0.02 | -0.07 | 7/3/2025 12:59:04 PM EST | |||
| 77.00 | 8.00 | 8.45 | 8.23 | % | 0.11 | 0 | 0 | 0.64 | -0.50 | 0.02 | -0.07 | 7/3/2025 12:59:04 PM EST | |||
| 78.00 | 8.60 | 9.15 | 8.88 | % | 0.11 | 0 | 0 | 0.64 | -0.52 | 0.02 | -0.07 | 7/3/2025 12:59:04 PM EST | |||
| 79.00 | 9.15 | 9.70 | 9.43 | % | 0.12 | 0 | 0 | 0.64 | -0.55 | 0.02 | -0.07 | 7/3/2025 12:59:04 PM EST | |||
| 80.00 | 9.80 | 10.35 | 10.08 | % | 0.13 | 0 | 0 | 0.64 | -0.57 | 0.02 | -0.07 | 7/3/2025 12:59:04 PM EST | |||
| 81.00 | 10.45 | 11.05 | 10.75 | % | 0.13 | 0 | 0 | 0.64 | -0.59 | 0.02 | -0.07 | 7/3/2025 12:59:04 PM EST | |||
| 82.00 | 11.15 | 11.75 | 11.45 | % | 0.14 | 0 | 0 | 0.64 | -0.61 | 0.02 | -0.07 | 7/3/2025 12:59:04 PM EST | |||
| 83.00 | 11.85 | 12.40 | 12.13 | % | 0.15 | 0 | 0 | 0.64 | -0.63 | 0.02 | -0.07 | 7/3/2025 12:59:04 PM EST | |||
| 84.00 | 12.40 | 13.10 | 12.75 | % | 0.15 | 0 | 0 | 0.64 | -0.65 | 0.02 | -0.07 | 7/3/2025 12:59:04 PM EST | |||
| 85.00 | 13.25 | 13.90 | 13.58 | % | 0.16 | 0 | 0 | 0.64 | -0.67 | 0.02 | -0.07 | 7/3/2025 12:59:04 PM EST |