Tour v526
TTD
THE TRADE DESK INC A
$13.25 -0.15%
$13.22 (-0.26%)🌙
as of 08/25 07:10 PM
(8/25 16:01) ◀
|
Tuesday, August 25, 2026 (7:10pm)
January 2026
|
▶ (8/26 19:10)
◀ 8/25 19:10 ▶

Option Volume

Detail
ℹ
Current (08/25) 32,950
Calls: 25,584 (78%)
Puts: 7,366 (22%)
Prior (08/21) 47,772
Calls: 33,056 (69%)
Puts: 14,716 (31%)
Current vs Prior -31.03%
Calls: -22.60% (Calls)
Puts: -49.95% (Puts)
Prior 7-Day Total 525,362
Calls: 355,203 (68%)
Puts: 170,159 (32%)
Prior 7-Day Average 75,051
Calls: 50,743 (68%)
Puts: 24,308 (32%)
Current vs Prior 7-Day Avg -56.10%
Calls: -49.58%
Puts: -69.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/25) $2.92M
Calls: $1.62M (56%)
Puts: $1.30M (44%)
Prior (08/21) $5.55M
Calls: $2.92M (53%)
Puts: $2.63M (47%)
Current vs Prior -47.34%
Calls: -44.29%
Puts: -50.71%
Prior 7-Day Total $111.23M
Calls: $28.31M (25%)
Puts: $82.92M (75%)
Prior 7-Day Average $15.89M
Calls: $4.04M (25%)
Puts: $11.85M (75%)
Current vs Prior 7-Day Avg -81.61%
Calls: -59.84%
Puts: -89.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25) 0.29
Prior (08/21) 0.45
Current vs Prior -35.33%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -43.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/25) 627,054
Calls: 467,470 (75%)
Puts: 159,584 (25%)
Prior (08/21) 724,938
Calls: 539,584 (74%)
Puts: 185,354 (26%)
Current vs Prior -13.50%
Prior 7-Day Total 4,808,187
Calls: 3,549,207 (74%)
Puts: 1,258,980 (26%)
Prior 7-Day Average 686,883
Calls: 507,029 (74%)
Puts: 179,854 (26%)
Current vs Prior 7-Day Avg -8.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 6.11% | 8.91%12.45% | 17.13%
Prior 7.66% | 9.79%3.72% | 12.29%
Current vs Prior -20.23% | -9.01%+234.95% | +39.38%
Prior 7-Day Avg 6.39% | 9.14%6.42% | 13.62%
Current vs 7-Day Avg -4.36% | -2.55%+94.06% | +25.77%
Prior 7-Day Eod 7.66% | 9.79%3.72% | 12.29%
Current vs 7-Day Eod -20.23% | -9.01%+234.95% | +39.38%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 32.26% | 28.96%
Calls: 19.51% | 24.59%
Puts: 45.00% | 33.33%
Prior 8.27% | 12.51%
Calls: 9.52% | 13.75%
Puts: 7.02% | 11.27%
Current vs Prior +290.08% | +131.49%
Prior 7-Day Avg 8.27% | 12.51%
Calls: 9.52% | 13.75%
Puts: 7.02% | 11.27%
Current vs 7-Day Avg +290.08% | +131.49%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.29 - heavy call buying (25,584 calls vs 7,366 puts). P/C ratio dropping 35% - sentiment shifting bullish. Call-heavy open interest (467,470 calls vs 159,584 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 8.3%, best 7.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Sep 181.111.20$1.167.8%1160.693.9K
$13.50Sep 110.430.47$0.458.9%3040.45569
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 280.050.06$0.0616.7%1.7K0.167.0K
$13.50Aug 280.140.17$0.1618.8%1.6K0.362.5K
$13.00Aug 280.370.45$0.4119.5%4690.661.1K
$15.50Sep 110.070.08$0.0812.5%220.10893
$15.00Sep 180.180.21$0.2015.0%1.2K0.209.9K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 280.140.16$0.1513.3%9190.343.8K
$12.50Sep 180.330.39$0.3616.7%6380.3017.5K
$13.00Sep 180.510.60$0.5516.4%960.42167

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 45 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 281.132.04$1.5957.2%70.98188
$11.00Sep 42.003.20$2.6046.2%10.9328
$11.50Aug 280.802.76$1.78110.1%50.925
$11.00Sep 181.403.25$2.3379.4%10.91--
$11.00Aug 281.513.25$2.3873.1%20.8961
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Aug 282.062.34$2.2012.7%241.00132
$15.50Sep 42.152.91$2.5330.0%160.981.8K
$15.00Aug 281.622.39$2.0138.3%370.94523
$15.00Sep 41.652.42$2.0437.7%120.94196
$14.50Aug 281.021.45$1.2335.0%160.92296

Most actively traded options today. High liquidity = easy entry/exit. 101 active (total vol 14.6K, top 1.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 280.050.06$0.0616.7%1.7K0.167.0K
$13.50Aug 280.140.17$0.1618.8%1.6K0.362.5K
$15.00Sep 180.180.21$0.2015.0%1.2K0.209.9K
$14.00Sep 40.160.20$0.1822.2%7210.281.4K
$14.00Sep 180.400.45$0.4311.6%5230.37674
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 280.000.01$0.01100.0%1.4K0.02485
$13.00Aug 280.140.16$0.1513.3%9190.343.8K
$12.50Sep 180.330.39$0.3616.7%6380.3017.5K
$13.50Aug 280.310.49$0.4045.0%4000.641.2K
$12.50Aug 280.040.05$0.0520.0%1820.132.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 10.9%, max 16.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.00Aug 28Oct 258.8%50.3%16.9%1.7K7.1K
$13.00Aug 28Oct 255.1%49.2%12.1%5731.1K
$13.50Aug 28Oct 254.2%53.0%2.4%1.7K2.6K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.00Aug 28Sep 2558.8%50.8%15.9%59718
$13.00Aug 28Oct 255.1%49.2%12.1%9303.9K
$13.50Aug 28Sep 2554.2%51.1%6.2%4051.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 41 found (best R:R 1.63, avg 1.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$11.50$12.00Aug 28$0.19$0.31$0.1992%1.63$11.69
$12.50$13.00Sep 25$0.26$0.24$0.2671%0.92$12.76
$13.50$14.00Sep 18$0.13$0.37$0.1347%2.85$13.63
$12.50$13.00Sep 4$0.30$0.20$0.3079%0.67$12.80
$12.00$12.50Oct 2$0.31$0.19$0.3178%0.61$12.31
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$15.50$15.00Aug 28$0.19$0.31$0.19100%1.63$15.31
$14.50$14.00Aug 28$0.33$0.17$0.3392%0.52$14.17
$14.00$13.50Sep 25$0.22$0.28$0.2261%1.27$13.78
$12.50$12.00Sep 25$0.11$0.39$0.1130%3.55$12.39
$13.50$13.00Aug 28$0.25$0.25$0.2564%1.00$13.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 0.92, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$15.00$15.50Sep 25$0.13$0.13$0.3775%0.35$15.13
$13.50$14.00Oct 2$0.24$0.24$0.2650%0.92$13.74
$13.50$14.00Sep 4$0.18$0.18$0.3255%0.56$13.68
$13.50$14.00Sep 11$0.19$0.19$0.3155%0.61$13.69
$13.50$14.00Aug 28$0.10$0.10$0.4064%0.25$13.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$13.00$12.50Sep 25$0.24$0.24$0.2659%0.92$12.76
$12.50$12.00Sep 18$0.17$0.17$0.3370%0.52$12.33
$12.00$11.50Sep 25$0.13$0.13$0.3778%0.35$11.87
$13.00$12.50Oct 2$0.23$0.23$0.2759%0.85$12.77
$12.50$12.00Oct 2$0.17$0.17$0.3368%0.52$12.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.18, cheapest $0.14)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.00Aug 28Sep 4$0.2055.1%49.0%
$13.50Aug 28Sep 4$0.2054.2%50.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.00Aug 28Sep 4$0.1455.1%49.0%
$13.50Aug 28Sep 4$0.1754.2%50.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 4.23% of stock, avg 10.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$13.00Aug 28$0.41$0.15$0.56$12.44$13.564.23%
$13.50Aug 28$0.16$0.40$0.56$12.94$14.064.23%
$12.50Aug 28$0.76$0.05$0.81$11.69$13.316.11%
$13.00Sep 4$0.61$0.29$0.90$12.10$13.906.79%
$13.50Sep 4$0.36$0.57$0.93$12.57$14.437.02%
$14.00Aug 28$0.06$0.90$0.96$13.04$14.967.25%
$12.50Sep 4$0.91$0.14$1.05$11.45$13.557.92%
$13.00Sep 11$0.66$0.41$1.07$11.93$14.078.08%
$14.00Sep 4$0.18$0.93$1.11$12.89$15.118.38%
$13.50Sep 11$0.45$0.68$1.13$12.37$14.638.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 108 found (cheapest 0.60% of stock, avg 3.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$14.50$11.50Aug 28$0.03$0.05$0.08$11.42$14.58
$15.50$12.00Sep 4$0.03$0.05$0.08$11.92$15.58
$14.50$12.50Aug 28$0.03$0.05$0.08$12.42$14.58
$15.00$12.00Sep 4$0.05$0.05$0.10$11.90$15.10
$14.00$12.50Aug 28$0.06$0.05$0.11$12.39$14.11
$14.00$11.50Aug 28$0.06$0.05$0.11$11.39$14.11
$15.50$11.50Sep 11$0.08$0.06$0.14$11.36$15.64
$14.50$12.00Sep 4$0.10$0.05$0.15$11.85$14.65
$14.50$11.00Aug 28$0.03$0.13$0.16$10.84$14.66
$15.00$11.50Sep 11$0.12$0.06$0.18$11.32$15.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.08, avg credit $0.25)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
12/1215/16Sep 25$0.26$0.2453%1.08$11.74$15.26
12/1215/16Sep 25$0.24$0.2645%0.92$12.26$15.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 4.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$12.50$13.00$13.50Aug 28$0.10$0.4051%4.00
$12.50$13.00$13.50Sep 4$0.05$0.4534%9.00
$13.00$13.50$14.00Sep 4$0.07$0.4335%6.14
$13.00$13.50$14.00Aug 28$0.15$0.3551%2.33
$13.50$14.00$14.50Aug 28$0.07$0.4329%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$12.00$12.50$13.00Aug 28$0.06$0.4432%7.33
$13.00$13.50$14.00Sep 4$0.08$0.4236%5.25
$13.50$14.00$14.50Sep 4$0.06$0.4430%7.33
$12.00$12.50$13.00Sep 4$0.06$0.4428%7.33
$13.00$13.50$14.00Sep 11$0.06$0.4428%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-0.06, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$11.50$12.501:2Sep 4-$0.08$0.92
$12.50$13.001:2Aug 28-$0.06$0.44
$11.50$12.501:2Sep 25-$0.56$0.44
$11.00$12.001:2Sep 18-$0.67$0.33
$14.00$15.001:2Oct 2-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.50$14.001:2Sep 25-$0.06$1.44
$15.50$14.501:2Sep 11-$0.29$0.71
$15.00$14.001:2Sep 18-$0.36$0.64
$14.00$13.501:2Sep 4-$0.21$0.29
$13.00$12.501:2Sep 11-$0.05$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 3.77%, avg 2.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.00Oct 2$0.500.415.7%3.77%9.43%77135
$13.50Sep 25$0.660.501.9%4.98%6.87%10546
$13.50Oct 2$0.650.501.9%4.91%6.79%1553
$15.00Oct 2$0.270.2613.2%2.04%15.25%8100
$14.00Sep 25$0.420.405.7%3.17%8.83%3524
$15.50Oct 2$0.220.2217.0%1.66%18.64%1646
$15.00Sep 25$0.260.2513.2%1.96%15.17%145635
$14.50Sep 25$0.300.319.4%2.26%11.70%3--
$14.00Sep 18$0.400.375.7%3.02%8.68%523674
$13.50Sep 18$0.490.471.9%3.70%5.58%122292

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 25,584
Total Puts 7,366
Put/Call Ratio 0.29
Net Difference 18,218

Prior's Put/Call Breakdown

Total Calls 33,056
Total Puts 14,716
Put/Call Ratio 0.45
Net Difference 18,340

Prior 7-Day Put/Call Summary

Total Calls 355,203
Total Puts 170,159
Average Put/Call Ratio 0.51
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All