Options Chain for THE TRADE DESK INC COM CL A (TTD) - $88.85 as of 5/6/2024 9:31:36 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 43.15 | 47.05 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 5/6/2024 9:58:56 AM EST | |||
| 50.00 | 38.20 | 42.15 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 5/6/2024 9:58:56 AM EST | |||
| 55.00 | 33.25 | 37.15 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 5/6/2024 9:58:56 AM EST | |||
| 60.00 | 28.35 | 32.10 | % | 0 | 0 | 1.30 | 0.98 | 0.00 | -0.02 | 5/6/2024 9:58:56 AM EST | |||
| 65.00 | 23.55 | 27.50 | % | 0 | 0 | 1.15 | 0.96 | 0.00 | -0.03 | 5/6/2024 9:58:56 AM EST | |||
| 70.00 | 19.15 | 22.55 | % | 0 | 0 | 0.73 | 0.92 | 0.01 | -0.05 | 5/6/2024 9:58:56 AM EST | |||
| 71.00 | 18.05 | 21.65 | % | 0 | 0 | 0.96 | 0.91 | 0.01 | -0.05 | 5/6/2024 9:58:56 AM EST | |||
| 72.00 | 17.15 | 20.80 | % | 0 | 0 | 0.74 | 0.90 | 0.01 | -0.06 | 5/6/2024 9:58:56 AM EST | |||
| 73.00 | 16.95 | 19.80 | % | 0 | 0 | 0.91 | 0.89 | 0.01 | -0.06 | 5/6/2024 9:58:56 AM EST | |||
| 74.00 | 17.20 | 18.25 | % | 0 | 0 | 0.76 | 0.87 | 0.01 | -0.06 | 5/6/2024 9:58:56 AM EST | |||
| 75.00 | 14.95 | 17.85 | % | 0 | 0 | 0.61 | 0.86 | 0.01 | -0.07 | 5/6/2024 9:58:56 AM EST | |||
| 76.00 | 14.80 | 17.10 | % | 0 | 0 | 0.59 | 0.84 | 0.01 | -0.07 | 5/6/2024 9:58:56 AM EST | |||
| 77.00 | 13.15 | 15.80 | % | 0 | 0 | 0.66 | 0.83 | 0.02 | -0.07 | 5/6/2024 9:58:56 AM EST | |||
| 78.00 | 12.15 | 16.10 | 9.95 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.81 | 0.02 | -0.08 | 4/25/2024 | 5/6/2024 9:58:56 AM EST |
| 79.00 | 11.65 | 15.25 | % | 0 | 0 | 0.63 | 0.79 | 0.02 | -0.08 | 5/6/2024 9:58:56 AM EST | |||
| 80.00 | 11.15 | 13.95 | % | 0 | 0 | 0.68 | 0.77 | 0.02 | -0.09 | 5/6/2024 9:58:56 AM EST | |||
| 81.00 | 10.35 | 13.45 | 10.82 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.75 | 0.02 | -0.09 | 5/3/2024 | 5/6/2024 9:58:56 AM EST |
| 82.00 | 9.65 | 12.20 | % | 0 | 0 | 0.65 | 0.73 | 0.02 | -0.09 | 5/6/2024 9:58:56 AM EST | |||
| 83.00 | 9.20 | 11.75 | % | 0 | 0 | 0.54 | 0.71 | 0.02 | -0.09 | 5/6/2024 9:58:56 AM EST | |||
| 84.00 | 8.85 | 10.75 | % | 0 | 0 | 0.58 | 0.69 | 0.02 | -0.10 | 5/6/2024 9:58:56 AM EST | |||
| 85.00 | 9.05 | 10.45 | 9.00 | +2.84 | +46.11% | 1 | 2 | 0.59 | 0.66 | 0.02 | -0.10 | 5/6/2024 | 5/6/2024 9:58:56 AM EST |
| 86.00 | 6.55 | 8.90 | 7.39 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.64 | 0.02 | -0.10 | 5/2/2024 | 5/6/2024 9:58:56 AM EST |
| 87.00 | 7.85 | 8.60 | 7.30 | 0.00 | 0.00% | 0 | 7 | 0.61 | 0.61 | 0.02 | -0.10 | 5/3/2024 | 5/6/2024 9:58:56 AM EST |
| 88.00 | 6.60 | 7.70 | 7.00 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.59 | 0.02 | -0.10 | 5/2/2024 | 5/6/2024 9:58:56 AM EST |
| 89.00 | 6.75 | 7.50 | 5.75 | 0.00 | 0.00% | 0 | 7 | 0.59 | 0.56 | 0.02 | -0.10 | 5/2/2024 | 5/6/2024 9:58:56 AM EST |
| 90.00 | 6.20 | 6.65 | 5.88 | 0.00 | 0.00% | 0 | 64 | 0.58 | 0.54 | 0.03 | -0.10 | 5/3/2024 | 5/6/2024 9:58:56 AM EST |
| 91.00 | 5.80 | 6.05 | 5.76 | +0.28 | +5.11% | 1 | 4 | 0.58 | 0.51 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 9:58:56 AM EST |
| 92.00 | 5.35 | 5.60 | 4.90 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.49 | 0.03 | -0.10 | 5/3/2024 | 5/6/2024 9:58:56 AM EST |
| 93.00 | 4.90 | 5.30 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.46 | 0.03 | -0.10 | 5/3/2024 | 5/6/2024 9:58:56 AM EST |
| 94.00 | 4.55 | 4.90 | 4.65 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.44 | 0.03 | -0.10 | 5/2/2024 | 5/6/2024 9:58:56 AM EST |
| 95.00 | 4.20 | 4.55 | 4.00 | 0.00 | 0.00% | 0 | 49 | 0.59 | 0.42 | 0.02 | -0.10 | 5/2/2024 | 5/6/2024 9:58:56 AM EST |
| 96.00 | 3.80 | 4.15 | 3.68 | 0.00 | 0.00% | 0 | 7 | 0.58 | 0.39 | 0.02 | -0.10 | 5/3/2024 | 5/6/2024 9:58:56 AM EST |
| 97.00 | 3.50 | 3.85 | 3.35 | % | 110 | 0 | 0.59 | 0.37 | 0.02 | -0.10 | 5/6/2024 | 5/6/2024 9:58:56 AM EST | |
| 100.00 | 2.68 | 2.98 | 2.70 | +0.20 | +8.00% | 3 | 67 | 0.58 | 0.31 | 0.02 | -0.09 | 5/6/2024 | 5/6/2024 9:58:56 AM EST |
| 105.00 | 1.64 | 1.92 | 1.87 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.21 | 0.02 | -0.07 | 5/3/2024 | 5/6/2024 9:58:56 AM EST |
| 110.00 | 0.97 | 1.19 | 1.05 | -0.03 | -2.78% | 1 | 2 | 0.58 | 0.14 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 9:58:56 AM EST |
| 115.00 | 0.54 | 0.77 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.09 | 0.01 | -0.04 | 4/26/2024 | 5/6/2024 9:58:56 AM EST |
| 120.00 | 0.29 | 0.46 | 0.23 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.06 | 0.01 | -0.03 | 5/1/2024 | 5/6/2024 9:58:56 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 5/6/2024 9:58:56 AM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 5/6/2024 9:58:56 AM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 5/6/2024 9:58:56 AM EST | |||
| 60.00 | 0.02 | 0.26 | % | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.02 | 5/6/2024 9:58:56 AM EST | |||
| 65.00 | 0.17 | 0.43 | 0.75 | 0.00 | 0.00% | 0 | 5 | 0.66 | -0.04 | 0.00 | -0.03 | 4/29/2024 | 5/6/2024 9:58:56 AM EST |
| 70.00 | 0.56 | 0.77 | 0.78 | 0.00 | 0.00% | 0 | 7 | 0.64 | -0.08 | 0.01 | -0.05 | 5/3/2024 | 5/6/2024 9:58:56 AM EST |
| 71.00 | 0.66 | 0.75 | % | 0 | 0 | 0.64 | -0.09 | 0.01 | -0.05 | 5/6/2024 9:58:56 AM EST | |||
| 72.00 | 0.77 | 0.97 | 1.08 | 0.00 | 0.00% | 0 | 6 | 0.64 | -0.10 | 0.01 | -0.06 | 5/2/2024 | 5/6/2024 9:58:56 AM EST |
| 73.00 | 0.75 | 1.10 | % | 0 | 0 | 0.64 | -0.11 | 0.01 | -0.06 | 5/6/2024 9:58:56 AM EST | |||
| 74.00 | 0.86 | 1.24 | % | 0 | 0 | 0.63 | -0.13 | 0.01 | -0.06 | 5/6/2024 9:58:56 AM EST | |||
| 75.00 | 1.09 | 1.40 | 1.58 | 0.00 | 0.00% | 0 | 9 | 0.63 | -0.14 | 0.01 | -0.07 | 5/3/2024 | 5/6/2024 9:58:56 AM EST |
| 76.00 | 1.20 | 1.56 | 1.65 | 0.00 | 0.00% | 0 | 4 | 0.62 | -0.16 | 0.01 | -0.07 | 5/3/2024 | 5/6/2024 9:58:56 AM EST |
| 77.00 | 1.38 | 1.75 | 1.86 | 0.00 | 0.00% | 0 | 4 | 0.62 | -0.17 | 0.02 | -0.07 | 5/3/2024 | 5/6/2024 9:58:56 AM EST |
| 78.00 | 1.56 | 1.90 | 2.22 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.19 | 0.02 | -0.08 | 5/3/2024 | 5/6/2024 9:58:56 AM EST |
| 79.00 | 1.87 | 2.07 | 3.90 | 0.00 | 0.00% | 0 | 6 | 0.62 | -0.21 | 0.02 | -0.08 | 4/30/2024 | 5/6/2024 9:58:56 AM EST |
| 80.00 | 2.04 | 2.29 | 2.46 | 0.00 | 0.00% | 0 | 30 | 0.61 | -0.23 | 0.02 | -0.09 | 5/3/2024 | 5/6/2024 9:58:56 AM EST |
| 81.00 | 2.31 | 2.58 | % | 0 | 0 | 0.61 | -0.25 | 0.02 | -0.09 | 5/6/2024 9:58:56 AM EST | |||
| 82.00 | 2.65 | 2.99 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.27 | 0.02 | -0.09 | 4/26/2024 | 5/6/2024 9:58:56 AM EST |
| 83.00 | 2.93 | 3.15 | % | 0 | 0 | 0.60 | -0.29 | 0.02 | -0.09 | 5/6/2024 9:58:56 AM EST | |||
| 84.00 | 3.25 | 3.50 | 4.10 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.31 | 0.02 | -0.10 | 5/3/2024 | 5/6/2024 9:58:56 AM EST |
| 85.00 | 3.65 | 4.05 | 4.40 | 0.00 | 0.00% | 0 | 25 | 0.60 | -0.34 | 0.02 | -0.10 | 5/3/2024 | 5/6/2024 9:58:56 AM EST |
| 86.00 | 3.95 | 4.40 | 4.95 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.36 | 0.02 | -0.10 | 5/3/2024 | 5/6/2024 9:58:56 AM EST |
| 87.00 | 4.45 | 4.85 | 4.80 | % | 4 | 0 | 0.60 | -0.39 | 0.02 | -0.10 | 5/6/2024 | 5/6/2024 9:58:56 AM EST | |
| 88.00 | 4.90 | 5.15 | % | 0 | 0 | 0.59 | -0.41 | 0.02 | -0.10 | 5/6/2024 9:58:56 AM EST | |||
| 89.00 | 5.30 | 5.75 | % | 0 | 0 | 0.59 | -0.44 | 0.02 | -0.10 | 5/6/2024 9:58:56 AM EST | |||
| 90.00 | 5.80 | 6.20 | % | 0 | 0 | 0.59 | -0.46 | 0.03 | -0.10 | 5/6/2024 9:58:56 AM EST | |||
| 91.00 | 6.35 | 6.70 | % | 0 | 0 | 0.59 | -0.49 | 0.03 | -0.10 | 5/6/2024 9:58:56 AM EST | |||
| 92.00 | 6.90 | 7.15 | % | 0 | 0 | 0.59 | -0.51 | 0.03 | -0.10 | 5/6/2024 9:58:56 AM EST | |||
| 93.00 | 7.50 | 7.90 | % | 0 | 0 | 0.59 | -0.54 | 0.03 | -0.10 | 5/6/2024 9:58:56 AM EST | |||
| 94.00 | 7.10 | 8.45 | % | 0 | 0 | 0.60 | -0.56 | 0.03 | -0.10 | 5/6/2024 9:58:56 AM EST | |||
| 95.00 | 7.25 | 9.45 | % | 0 | 0 | 0.56 | -0.58 | 0.02 | -0.10 | 5/6/2024 9:58:56 AM EST | |||
| 96.00 | 8.70 | 9.70 | % | 0 | 0 | 0.58 | -0.61 | 0.02 | -0.10 | 5/6/2024 9:58:56 AM EST | |||
| 97.00 | 9.00 | 11.55 | % | 0 | 0 | 0.60 | -0.63 | 0.02 | -0.10 | 5/6/2024 9:58:56 AM EST | |||
| 100.00 | 10.55 | 13.85 | % | 0 | 0 | 0.54 | -0.69 | 0.02 | -0.09 | 5/6/2024 9:58:56 AM EST | |||
| 105.00 | 14.95 | 17.85 | % | 0 | 0 | 0.58 | -0.79 | 0.02 | -0.07 | 5/6/2024 9:58:56 AM EST | |||
| 110.00 | 19.75 | 21.75 | % | 0 | 0 | 0.64 | -0.86 | 0.01 | -0.06 | 5/6/2024 9:58:56 AM EST | |||
| 115.00 | 24.30 | 26.45 | % | 0 | 0 | 0.76 | -0.91 | 0.01 | -0.04 | 5/6/2024 9:58:56 AM EST | |||
| 120.00 | 28.25 | 32.25 | % | 0 | 0 | 0.99 | -0.94 | 0.01 | -0.03 | 5/6/2024 9:58:56 AM EST |