Cboe Global Markets

TTD - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Trade Desk Inc (ttd)

2025-08-08 15:59:59 ET (Delayed)
Bid: 
54.04
Ask: 
54.05
Vol: 
105,358,411
Last: 
54.05
Change: 
-34.1 (+-62.8803%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TTD 53.000
0
+0
0
0
0
0
0
0
0
TTD 53.500
0
+0
0
0
0
0
0
0
0
TTD 54.000
0
+0
0
0
0
0
0
0
0
TTD 55.000
1.6
-31.35
1.54
1.64
32,755
0.63
0.4675
0.0842
248
TTD 56.000
0
+0
0
0
0
0
0
0
0
TTD 56.500
0
+0
0
0
0
0
0
0
0
Fri Aug 15 2025
Strike
TTD 53.000
TTD 53.500
TTD 54.000
TTD 55.000
TTD 56.000
TTD 56.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TTD 53.000
0
+0
0
0
0
0
0
0
0
TTD 53.500
0
+0
0
0
0
0
0
0
0
TTD 54.000
0
+0
0
0
0
0
0
0
0
TTD 55.000
2.2
+2.045
2.2
2.37
18,207
0.63
-0.5373
0.085
1377
TTD 56.000
0
+0
0
0
0
0
0
0
0
TTD 56.500
0
+0
0
0
0
0
0
0
0
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TTD 53.000
0
+0
0
0
0
0
0
0
0
TTD 53.500
0
+0
0
0
0
0
0
0
0
TTD 54.000
0
+0
0
0
0
0
0
0
0
TTD 55.000
2.13
-30.97
2.12
2.18
6,526
0.62
0.4868
0.0663
2
TTD 56.000
0
+0
0
0
0
0
0
0
0
TTD 56.500
0
+0
0
0
0
0
0
0
0
Fri Aug 22 2025
Strike
TTD 53.000
TTD 53.500
TTD 54.000
TTD 55.000
TTD 56.000
TTD 56.500
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TTD 53.000
0
+0
0
0
0
0
0
0
0
TTD 53.500
0
+0
0
0
0
0
0
0
0
TTD 54.000
0
+0
0
0
0
0
0
0
0
TTD 55.000
2.73
+2.565
2.66
2.83
2,117
0.58
-0.5179
0.067
1
TTD 56.000
0
+0
0
0
0
0
0
0
0
TTD 56.500
0
+0
0
0
0
0
0
0
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TTD 53.000
0
+0
0
0
0
0
0
0
0
TTD 53.500
0
+0
0
0
0
0
0
0
0
TTD 54.000
0
+0
0
0
0
0
0
0
0
TTD 55.000
2.5
-30.7
2.4
2.58
2,699
0.54
0.5
0.0571
1
TTD 56.000
0
+0
0
0
0
0
0
0
0
TTD 56.500
0
+0
0
0
0
0
0
0
0
Fri Aug 29 2025
Strike
TTD 53.000
TTD 53.500
TTD 54.000
TTD 55.000
TTD 56.000
TTD 56.500
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TTD 53.000
0
+0
0
0
0
0
0
0
0
TTD 53.500
0
+0
0
0
0
0
0
0
0
TTD 54.000
0
+0
0
0
0
0
0
0
0
TTD 55.000
3.08
+2.605
2.86
3.15
638
0.52
-0.5063
0.0578
2
TTD 56.000
0
+0
0
0
0
0
0
0
0
TTD 56.500
0
+0
0
0
0
0
0
0
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.