Options Chain for THE TRADE DESK INC COM CL A (TTD) - $86.27 as of 5/2/2024 5:49:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 48.65 | 49.20 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 5/2/2024 3:59:47 PM EST | |||
| 42.50 | 46.20 | 46.80 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 5/2/2024 3:59:47 PM EST | |||
| 45.00 | 43.80 | 44.40 | % | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.01 | 5/2/2024 3:59:47 PM EST | |||
| 47.50 | 41.40 | 42.00 | % | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.01 | 5/2/2024 3:59:47 PM EST | |||
| 50.00 | 39.05 | 39.65 | % | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.02 | 5/2/2024 3:59:47 PM EST | |||
| 55.00 | 34.40 | 34.95 | 31.89 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.95 | 0.00 | -0.02 | 4/26/2024 | 5/2/2024 3:59:47 PM EST |
| 60.00 | 29.90 | 30.45 | 27.00 | 0.00 | 0.00% | 0 | 11 | 0.57 | 0.92 | 0.01 | -0.03 | 4/24/2024 | 5/2/2024 3:59:47 PM EST |
| 65.00 | 25.75 | 26.25 | 23.70 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.88 | 0.01 | -0.03 | 3/1/2024 | 5/2/2024 3:59:47 PM EST |
| 70.00 | 21.75 | 22.20 | 18.20 | 0.00 | 0.00% | 0 | 91 | 0.56 | 0.83 | 0.01 | -0.04 | 4/25/2024 | 5/2/2024 3:59:47 PM EST |
| 72.50 | 19.90 | 20.40 | 14.90 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.80 | 0.01 | -0.04 | 4/16/2024 | 5/2/2024 3:59:47 PM EST |
| 75.00 | 18.15 | 18.60 | 15.20 | 0.00 | 0.00% | 0 | 113 | 0.55 | 0.77 | 0.01 | -0.05 | 5/1/2024 | 5/2/2024 3:59:47 PM EST |
| 77.50 | 16.55 | 17.00 | 14.50 | 0.00 | 0.00% | 0 | 35 | 0.55 | 0.74 | 0.01 | -0.05 | 4/26/2024 | 5/2/2024 3:59:47 PM EST |
| 80.00 | 15.00 | 15.30 | 15.28 | +3.03 | +24.74% | 21 | 383 | 0.54 | 0.70 | 0.01 | -0.05 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 82.50 | 13.50 | 13.90 | 12.90 | +0.14 | +1.10% | 7 | 109 | 0.54 | 0.67 | 0.01 | -0.05 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 85.00 | 12.20 | 12.45 | 12.65 | +1.07 | +9.24% | 6 | 158 | 0.54 | 0.63 | 0.01 | -0.05 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 87.50 | 10.90 | 11.10 | 10.43 | +0.18 | +1.76% | 26 | 225 | 0.53 | 0.59 | 0.02 | -0.05 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 90.00 | 9.75 | 9.95 | 10.15 | +1.65 | +19.42% | 33 | 433 | 0.53 | 0.55 | 0.02 | -0.05 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 92.50 | 8.70 | 8.90 | 8.70 | +1.00 | +12.99% | 5 | 283 | 0.53 | 0.51 | 0.02 | -0.05 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 95.00 | 7.70 | 7.85 | 8.00 | +2.00 | +33.34% | 8 | 552 | 0.52 | 0.47 | 0.02 | -0.05 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 100.00 | 6.00 | 6.25 | 6.35 | +0.70 | +12.39% | 6 | 379 | 0.52 | 0.40 | 0.02 | -0.05 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 105.00 | 4.70 | 4.85 | 4.75 | +0.40 | +9.20% | 4 | 438 | 0.52 | 0.33 | 0.01 | -0.05 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 110.00 | 3.65 | 3.80 | 3.65 | +0.70 | +23.73% | 10 | 547 | 0.52 | 0.28 | 0.01 | -0.04 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 115.00 | 2.82 | 2.95 | 3.00 | +0.91 | +43.55% | 1 | 189 | 0.52 | 0.23 | 0.01 | -0.04 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 120.00 | 2.13 | 2.27 | 1.96 | 0.00 | 0.00% | 0 | 165 | 0.52 | 0.18 | 0.01 | -0.03 | 5/1/2024 | 5/2/2024 3:59:47 PM EST |
| 125.00 | 1.65 | 1.73 | 1.57 | +0.38 | +31.94% | 1 | 18 | 0.52 | 0.15 | 0.01 | -0.03 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 130.00 | 1.26 | 1.46 | 1.31 | +0.43 | +48.87% | 35 | 23 | 0.52 | 0.12 | 0.01 | -0.02 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.02 | 0.24 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 5/2/2024 3:59:47 PM EST | |||
| 42.50 | 0.06 | 0.28 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 5/2/2024 3:59:47 PM EST | |||
| 45.00 | 0.11 | 0.33 | 0.55 | 0.00 | 0.00% | 0 | 20 | 0.65 | -0.02 | 0.00 | -0.01 | 3/18/2024 | 5/2/2024 3:59:47 PM EST |
| 47.50 | 0.14 | 0.40 | % | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.01 | 5/2/2024 3:59:47 PM EST | |||
| 50.00 | 0.23 | 0.49 | 0.78 | 0.00 | 0.00% | 0 | 33 | 0.62 | -0.03 | 0.00 | -0.02 | 4/22/2024 | 5/2/2024 3:59:47 PM EST |
| 55.00 | 0.59 | 0.77 | 1.32 | 0.00 | 0.00% | 0 | 44 | 0.61 | -0.05 | 0.00 | -0.02 | 4/19/2024 | 5/2/2024 3:59:47 PM EST |
| 60.00 | 1.05 | 1.11 | 1.11 | -0.16 | -12.60% | 10 | 35 | 0.58 | -0.08 | 0.01 | -0.03 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 65.00 | 1.73 | 1.80 | 2.09 | 0.00 | 0.00% | 0 | 566 | 0.57 | -0.12 | 0.01 | -0.03 | 4/30/2024 | 5/2/2024 3:59:47 PM EST |
| 70.00 | 2.55 | 2.76 | 2.63 | -0.52 | -16.51% | 5 | 509 | 0.56 | -0.17 | 0.01 | -0.04 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 72.50 | 3.30 | 3.40 | 3.65 | 0.00 | 0.00% | 0 | 685 | 0.55 | -0.20 | 0.01 | -0.04 | 5/1/2024 | 5/2/2024 3:59:47 PM EST |
| 75.00 | 4.00 | 4.10 | 4.30 | -0.10 | -2.28% | 4 | 1,788 | 0.55 | -0.23 | 0.01 | -0.05 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 77.50 | 4.75 | 4.90 | 4.80 | -0.40 | -7.70% | 12 | 1,315 | 0.55 | -0.26 | 0.01 | -0.05 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 80.00 | 5.70 | 5.80 | 5.70 | -0.25 | -4.21% | 25 | 782 | 0.54 | -0.30 | 0.01 | -0.05 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 82.50 | 6.65 | 6.80 | 7.25 | -0.15 | -2.03% | 1 | 316 | 0.54 | -0.33 | 0.01 | -0.05 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 85.00 | 7.70 | 7.90 | 7.65 | -0.80 | -9.47% | 103 | 197 | 0.54 | -0.37 | 0.01 | -0.05 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 87.50 | 8.95 | 9.10 | 9.50 | -0.95 | -9.10% | 6 | 82 | 0.53 | -0.41 | 0.02 | -0.05 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 90.00 | 10.30 | 10.45 | 10.20 | -0.90 | -8.11% | 49 | 118 | 0.53 | -0.45 | 0.02 | -0.05 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 92.50 | 11.70 | 11.90 | 12.35 | -3.00 | -19.55% | 13 | 24 | 0.53 | -0.49 | 0.02 | -0.05 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 95.00 | 13.10 | 13.45 | 14.23 | 0.00 | 0.00% | 0 | 15 | 0.52 | -0.53 | 0.02 | -0.05 | 4/11/2024 | 5/2/2024 3:59:47 PM EST |
| 100.00 | 16.40 | 16.75 | 17.58 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.60 | 0.02 | -0.05 | 4/11/2024 | 5/2/2024 3:59:47 PM EST |
| 105.00 | 20.05 | 20.55 | % | 0 | 0 | 0.52 | -0.67 | 0.01 | -0.05 | 5/2/2024 3:59:47 PM EST | |||
| 110.00 | 24.05 | 24.50 | 27.50 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.72 | 0.01 | -0.04 | 3/1/2024 | 5/2/2024 3:59:47 PM EST |
| 115.00 | 28.20 | 28.75 | % | 0 | 0 | 0.53 | -0.77 | 0.01 | -0.04 | 5/2/2024 3:59:47 PM EST | |||
| 120.00 | 32.70 | 34.20 | 32.95 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.82 | 0.01 | -0.03 | 3/26/2024 | 5/2/2024 3:59:47 PM EST |
| 125.00 | 37.25 | 39.60 | % | 0 | 0 | 0.53 | -0.85 | 0.01 | -0.03 | 5/2/2024 3:59:47 PM EST | |||
| 130.00 | 41.95 | 42.60 | % | 0 | 0 | 0.55 | -0.88 | 0.01 | -0.02 | 5/2/2024 3:59:47 PM EST |