Options Chain for THE TRADE DESK INC COM CL A (TTD) - $86.27 as of 5/2/2024 8:35:10 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 39.70 | 42.20 | % | 0 | 0 | 7.19 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 50.00 | 34.20 | 36.60 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 55.00 | 29.45 | 32.55 | % | 0 | 0 | 5.65 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 60.00 | 24.50 | 27.45 | 27.03 | 0.00 | 0.00% | 0 | 1 | 4.73 | 1.00 | 0.00 | -0.02 | 4/9/2024 | 5/1/2024 3:59:55 PM EST |
| 62.00 | 21.25 | 26.00 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 63.00 | 20.75 | 24.90 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 64.00 | 19.30 | 23.95 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 65.00 | 18.30 | 22.90 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 66.00 | 17.25 | 21.90 | 18.65 | 0.00 | 0.00% | 0 | 1 | 3.86 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 67.00 | 16.55 | 20.90 | 18.70 | 0.00 | 0.00% | 0 | 1 | 3.67 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 68.00 | 15.95 | 19.55 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 69.00 | 14.65 | 18.90 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:55 PM EST | |||
| 70.00 | 13.90 | 17.20 | 15.25 | 0.00 | 0.00% | 0 | 5 | 2.33 | 1.00 | 0.00 | -0.03 | 4/26/2024 | 5/1/2024 3:59:55 PM EST |
| 71.00 | 12.90 | 16.85 | 10.12 | 0.00 | 0.00% | 0 | 1 | 2.76 | 1.00 | 0.00 | -0.03 | 4/25/2024 | 5/1/2024 3:59:55 PM EST |
| 72.00 | 11.40 | 15.90 | 11.42 | 0.00 | 0.00% | 0 | 2 | 2.92 | 1.00 | 0.00 | -0.03 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 73.00 | 10.50 | 15.00 | 12.00 | 0.00 | 0.00% | 0 | 2 | 2.77 | 1.00 | 0.00 | -0.03 | 4/26/2024 | 5/1/2024 3:59:55 PM EST |
| 74.00 | 9.50 | 12.90 | 10.92 | 0.00 | 0.00% | 0 | 101 | 2.12 | 1.00 | 0.00 | -0.03 | 4/26/2024 | 5/1/2024 3:59:55 PM EST |
| 75.00 | 9.35 | 11.85 | 11.05 | 0.00 | 0.00% | 0 | 170 | 1.45 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 76.00 | 7.60 | 11.55 | 9.70 | 0.00 | 0.00% | 0 | 133 | 1.89 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 77.00 | 6.45 | 10.15 | 8.33 | 0.00 | 0.00% | 0 | 159 | 1.64 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 78.00 | 6.25 | 9.00 | 6.75 | 0.00 | 0.00% | 0 | 72 | 1.59 | 0.99 | 0.01 | -0.06 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 79.00 | 4.90 | 8.50 | 6.75 | 0.00 | 0.00% | 0 | 264 | 1.51 | 0.98 | 0.02 | -0.08 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 80.00 | 4.40 | 6.80 | 6.20 | 0.00 | 0.00% | 0 | 1,194 | 1.35 | 0.96 | 0.03 | -0.11 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 81.00 | 3.50 | 6.60 | 5.88 | 0.00 | 0.00% | 0 | 335 | 1.62 | 0.93 | 0.05 | -0.15 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 82.00 | 2.90 | 4.00 | 3.20 | 0.00 | 0.00% | 0 | 467 | 0.40 | 0.88 | 0.07 | -0.19 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 83.00 | 2.55 | 3.85 | 4.24 | 0.00 | 0.00% | 0 | 620 | 0.68 | 0.82 | 0.09 | -0.23 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 84.00 | 1.78 | 1.99 | 2.05 | 0.00 | 0.00% | 0 | 741 | 0.38 | 0.72 | 0.13 | -0.26 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 85.00 | 1.19 | 1.44 | 1.50 | 0.00 | 0.00% | 0 | 1,371 | 0.42 | 0.59 | 0.15 | -0.27 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 86.00 | 0.77 | 0.81 | 0.85 | 0.00 | 0.00% | 0 | 929 | 0.41 | 0.44 | 0.15 | -0.26 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 87.00 | 0.44 | 0.51 | 0.52 | 0.00 | 0.00% | 0 | 1,399 | 0.42 | 0.30 | 0.13 | -0.23 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 88.00 | 0.24 | 0.28 | 0.29 | 0.00 | 0.00% | 0 | 2,403 | 0.43 | 0.19 | 0.10 | -0.18 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 89.00 | 0.13 | 0.19 | 0.25 | 0.00 | 0.00% | 0 | 908 | 0.45 | 0.12 | 0.07 | -0.14 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 90.00 | 0.06 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 815 | 0.45 | 0.08 | 0.05 | -0.11 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 91.00 | 0.02 | 0.06 | 0.10 | 0.00 | 0.00% | 0 | 179 | 0.45 | 0.06 | 0.03 | -0.09 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 92.00 | 0.02 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 271 | 0.49 | 0.03 | 0.02 | -0.06 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 93.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 128 | 0.53 | 0.02 | 0.01 | -0.04 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 94.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 153 | 0.60 | 0.01 | 0.01 | -0.02 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 95.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 212 | 1.02 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 96.00 | 0.00 | 1.27 | 0.11 | 0.00 | 0.00% | 0 | 80 | 1.80 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:55 PM EST |
| 97.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,671 | 0.80 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 98.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 85 | 0.92 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 99.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 79 | 0.98 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 100.00 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 193 | 1.17 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 105.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 84 | 1.44 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 110.00 | 0.00 | 1.26 | 0.09 | 0.00 | 0.00% | 0 | 10 | 2.93 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/1/2024 3:59:55 PM EST |
| 115.00 | 0.00 | 1.27 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.26 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.07 | % | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.12 | % | 0 | 0 | 6.57 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.12 | % | 0 | 0 | 5.64 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.26 | 0.03 | 0.00 | 0.00% | 0 | 13 | 4.07 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 5/1/2024 3:59:55 PM EST |
| 62.00 | 0.00 | 1.27 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 63.00 | 0.00 | 1.26 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 64.00 | 0.00 | 1.26 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 55 | 1.41 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 66.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 13 | 3.22 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 5/1/2024 3:59:55 PM EST |
| 67.00 | 0.00 | 1.26 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 68.00 | 0.00 | 1.26 | 0.16 | 0.00 | 0.00% | 0 | 20 | 2.95 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 5/1/2024 3:59:55 PM EST |
| 69.00 | 0.00 | 1.26 | 0.04 | 0.00 | 0.00% | 0 | 30 | 2.82 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 5/1/2024 3:59:55 PM EST |
| 70.00 | 0.00 | 1.26 | 0.03 | 0.00 | 0.00% | 0 | 47 | 2.69 | 0.00 | 0.00 | -0.03 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 71.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 49 | 2.55 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 5/1/2024 3:59:55 PM EST |
| 72.00 | 0.00 | 0.83 | 0.02 | 0.00 | 0.00% | 0 | 87 | 2.10 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 73.00 | 0.00 | 1.26 | 0.02 | 0.00 | 0.00% | 0 | 144 | 2.29 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 74.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 913 | 0.91 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 75.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 3,220 | 0.80 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 76.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 258 | 0.93 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 77.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 198 | 1.03 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 78.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 236 | 0.59 | -0.01 | 0.01 | -0.06 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 79.00 | 0.02 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 237 | 0.57 | -0.02 | 0.02 | -0.08 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 80.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,294 | 0.50 | -0.04 | 0.03 | -0.11 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 81.00 | 0.05 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 726 | 0.47 | -0.07 | 0.05 | -0.15 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 82.00 | 0.11 | 0.18 | 0.07 | 0.00 | 0.00% | 0 | 580 | 0.45 | -0.12 | 0.07 | -0.19 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 83.00 | 0.23 | 0.31 | 0.20 | 0.00 | 0.00% | 0 | 473 | 0.44 | -0.18 | 0.09 | -0.23 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 84.00 | 0.44 | 0.57 | 0.45 | 0.00 | 0.00% | 0 | 406 | 0.43 | -0.28 | 0.13 | -0.26 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 85.00 | 0.78 | 0.91 | 0.80 | 0.00 | 0.00% | 0 | 680 | 0.42 | -0.41 | 0.15 | -0.27 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 86.00 | 1.34 | 1.42 | 1.31 | 0.00 | 0.00% | 0 | 273 | 0.42 | -0.56 | 0.15 | -0.26 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 87.00 | 1.92 | 2.11 | 2.00 | 0.00 | 0.00% | 0 | 233 | 0.43 | -0.70 | 0.13 | -0.23 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 88.00 | 2.75 | 3.35 | 2.07 | 0.00 | 0.00% | 0 | 33 | 0.46 | -0.81 | 0.10 | -0.18 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 89.00 | 3.35 | 4.00 | 5.15 | 0.00 | 0.00% | 0 | 12 | 1.22 | -0.88 | 0.07 | -0.14 | 4/24/2024 | 5/1/2024 3:59:55 PM EST |
| 90.00 | 3.40 | 5.75 | 5.38 | 0.00 | 0.00% | 0 | 12 | 1.33 | -0.92 | 0.05 | -0.11 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 91.00 | 5.20 | 7.05 | % | 0 | 0 | 1.45 | -0.94 | 0.03 | -0.09 | 5/1/2024 3:59:55 PM EST | |||
| 92.00 | 5.30 | 7.50 | 9.02 | 0.00 | 0.00% | 0 | 9 | 1.22 | -0.97 | 0.02 | -0.06 | 4/25/2024 | 5/1/2024 3:59:55 PM EST |
| 93.00 | 5.65 | 9.55 | 9.68 | 0.00 | 0.00% | 0 | 1 | 1.63 | -0.98 | 0.01 | -0.04 | 4/2/2024 | 5/1/2024 3:59:55 PM EST |
| 94.00 | 6.50 | 10.55 | % | 0 | 0 | 1.53 | -0.99 | 0.01 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 95.00 | 7.65 | 10.50 | 9.89 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 3:59:55 PM EST |
| 96.00 | 10.15 | 12.40 | 9.70 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 97.00 | 9.15 | 13.15 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 98.00 | 10.15 | 14.65 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 99.00 | 11.15 | 15.15 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 100.00 | 12.15 | 15.10 | 22.60 | 0.00 | 0.00% | 0 | 2 | 1.66 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 3:59:55 PM EST |
| 105.00 | 17.15 | 21.45 | 19.35 | 0.00 | 0.00% | 0 | 1 | 2.71 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 110.00 | 22.15 | 26.75 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 115.00 | 27.65 | 31.15 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 120.00 | 32.75 | 36.10 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 125.00 | 37.75 | 41.15 | % | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST |