Tour v526
TTD
THE TRADE DESK INC A
$13.03 -1.66%
$13.11 (+0.61%)🌙
as of 08/26 07:10 PM
(8/25 19:10) ◀
|
Wednesday, August 26, 2026 (7:10pm)
January 2026
|
▶
◀ 8/26 19:10

Option Volume

Detail
ℹ
Current (08/26) 33,192
Calls: 21,915 (66%)
Puts: 11,277 (34%)
Prior (08/25) 32,950
Calls: 25,584 (78%)
Puts: 7,366 (22%)
Current vs Prior +0.73%
Calls: -14.34% (Calls)
Puts: +53.10% (Puts)
Prior 7-Day Total 404,250
Calls: 265,399 (66%)
Puts: 138,851 (34%)
Prior 7-Day Average 57,750
Calls: 37,914 (66%)
Puts: 19,835 (34%)
Current vs Prior 7-Day Avg -42.52%
Calls: -42.20%
Puts: -43.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/26) $4.90M
Calls: $1.43M (29%)
Puts: $3.47M (71%)
Prior (08/25) $2.92M
Calls: $1.62M (56%)
Puts: $1.30M (44%)
Current vs Prior +67.52%
Calls: -11.93%
Puts: +166.92%
Prior 7-Day Total $84.01M
Calls: $19.38M (23%)
Puts: $64.63M (77%)
Prior 7-Day Average $12.00M
Calls: $2.77M (23%)
Puts: $9.23M (77%)
Current vs Prior 7-Day Avg -59.20%
Calls: -48.34%
Puts: -62.46%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/26) 0.51
Prior (08/25) 0.29
Current vs Prior +78.73%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg +3.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/26) 582,480
Calls: 409,326 (70%)
Puts: 173,154 (30%)
Prior (08/25) 627,054
Calls: 467,470 (75%)
Puts: 159,584 (25%)
Current vs Prior -7.11%
Prior 7-Day Total 4,729,021
Calls: 3,495,315 (74%)
Puts: 1,233,706 (26%)
Prior 7-Day Average 675,574
Calls: 499,330 (74%)
Puts: 176,243 (26%)
Current vs Prior 7-Day Avg -13.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 5.45% | 8.37%12.20% | 16.88%
Prior 6.11% | 8.91%12.45% | 17.13%
Current vs Prior -10.87% | -6.07%-2.01% | -1.45%
Prior 7-Day Avg 6.50% | 9.06%6.84% | 13.93%
Current vs 7-Day Avg -16.17% | -7.64%+78.35% | +21.21%
Prior 7-Day Eod 6.11% | 8.91%12.45% | 17.13%
Current vs 7-Day Eod -10.87% | -6.07%-2.01% | -1.45%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 32.26% | 28.96%
Calls: 19.51% | 24.59%
Puts: 45.00% | 33.33%
Prior 32.26% | 28.96%
Calls: 19.51% | 24.59%
Puts: 45.00% | 33.33%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 11.70% | 14.86%
Calls: 10.95% | 15.30%
Puts: 12.45% | 14.42%
Current vs 7-Day Avg +175.79% | +94.89%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($3.47M). Elevated premium activity with dollar volume up 68% vs prior. Bullish P/C ratio of 0.51. P/C ratio rising 79% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 6 of results (avg 8.5%, best 6.0%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Sep 180.480.51$0.506.0%4500.42358
$13.00Aug 280.210.23$0.229.1%6380.541.2K
$13.00Oct 20.880.97$0.939.7%300.5454
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Sep 180.590.64$0.628.1%2480.46238
$12.00Sep 180.230.25$0.248.3%2560.23151
$13.00Sep 250.670.74$0.719.9%280.45611

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.45, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 280.060.07$0.0714.3%2.3K0.213.0K
$13.00Aug 280.210.23$0.229.1%6380.541.2K
$13.50Sep 40.210.25$0.2317.4%2710.351.1K
$12.50Aug 280.540.64$0.5916.9%820.87206
$15.50Sep 110.050.06$0.0616.7%150.08--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Sep 110.250.29$0.2714.8%490.31845
$12.00Sep 180.230.25$0.248.3%2560.23151
$13.00Sep 180.590.64$0.628.1%2480.46238
$13.50Sep 180.820.95$0.8914.6%10.58--
$13.00Sep 250.670.74$0.719.9%280.45611

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
$11.00Aug 281.262.62$1.9470.1%70.9860
$12.00Aug 280.751.38$1.0758.9%510.96187
$11.00Sep 41.263.05$2.1583.3%100.9529
$10.50Sep 252.193.70$2.9551.2%550.943
$11.50Aug 280.952.11$1.5375.8%20.93--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Aug 281.902.80$2.3538.3%41.00120
$15.00Sep 41.772.82$2.3045.7%120.94196
$15.00Aug 281.782.56$2.1735.9%390.94308
$15.50Sep 111.613.45$2.5372.7%40.93--
$14.00Aug 280.761.20$0.9844.9%640.92479

Most actively traded options today. High liquidity = easy entry/exit. 102 active (total vol 16.5K, top 2.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 280.060.07$0.0714.3%2.3K0.213.0K
$14.00Sep 180.320.36$0.3411.8%1.4K0.32994
$14.00Aug 280.020.03$0.0333.3%9870.087.8K
$15.00Aug 280.010.02$0.0250.0%8870.043.7K
$13.50Sep 110.330.37$0.3511.4%7080.40820
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 280.160.20$0.1822.2%1.0K0.464.2K
$12.50Sep 180.310.45$0.3836.8%5930.3417.9K
$12.50Aug 280.020.05$0.0475.0%4080.142.2K
$12.50Sep 40.140.20$0.1735.3%3970.27902
$12.00Sep 180.230.25$0.248.3%2560.23151

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 5.0%, max 7.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$13.50Aug 28Oct 258.5%54.2%7.9%2.3K3.1K
$13.00Aug 28Oct 252.6%51.5%2.1%6681.2K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$13.50Aug 28Oct 258.5%54.2%7.9%1631.6K
$13.00Aug 28Oct 252.6%51.5%2.1%1.1K4.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 42 found (best R:R 1.78, avg 1.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$12.00$12.50Sep 25$0.26$0.24$0.2676%0.92$12.26
$14.00$15.00Oct 2$0.21$0.79$0.2138%3.76$14.21
$12.00$12.50Sep 18$0.29$0.21$0.2977%0.72$12.29
$12.50$13.00Sep 25$0.25$0.25$0.2567%1.00$12.75
$13.50$14.00Oct 2$0.15$0.35$0.1546%2.33$13.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$15.50$15.00Aug 28$0.18$0.32$0.18100%1.78$15.32
$13.50$13.00Aug 28$0.31$0.19$0.3179%0.61$13.19
$12.50$12.00Sep 25$0.12$0.38$0.1234%3.17$12.38
$12.50$12.00Sep 11$0.10$0.40$0.1031%4.00$12.40
$12.50$12.00Oct 2$0.15$0.35$0.1536%2.33$12.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 1.50, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$14.50$15.00Sep 25$0.15$0.15$0.3570%0.43$14.65
$13.50$14.00Sep 18$0.16$0.16$0.3458%0.47$13.66
$14.00$14.50Sep 18$0.11$0.11$0.3968%0.28$14.11
$14.00$14.50Sep 25$0.13$0.13$0.3762%0.35$14.13
$13.50$14.00Sep 25$0.17$0.17$0.3353%0.52$13.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$13.00$12.50Oct 2$0.30$0.30$0.2054%1.50$12.70
$13.00$12.50Sep 25$0.27$0.27$0.2355%1.17$12.73
$12.00$11.50Oct 2$0.17$0.17$0.3373%0.52$11.83
$12.00$11.50Sep 18$0.13$0.13$0.3777%0.35$11.87
$12.50$12.00Sep 4$0.12$0.12$0.3873%0.32$12.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.19, cheapest $0.17)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.00Aug 28Sep 4$0.2152.6%46.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.00Aug 28Sep 4$0.1752.6%46.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 3.07% of stock, avg 9.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$13.00Aug 28$0.22$0.18$0.40$12.60$13.403.07%
$13.50Aug 28$0.07$0.49$0.56$12.94$14.064.30%
$12.50Aug 28$0.59$0.04$0.63$11.87$13.134.83%
$13.00Sep 4$0.43$0.35$0.78$12.22$13.785.99%
$13.50Sep 4$0.23$0.66$0.89$12.61$14.396.83%
$12.50Sep 4$0.74$0.17$0.91$11.59$13.416.98%
$14.00Aug 28$0.03$0.98$1.01$12.99$15.017.75%
$13.00Sep 11$0.56$0.47$1.03$11.97$14.037.90%
$12.00Aug 28$1.07$0.01$1.08$10.92$13.088.29%
$12.50Sep 11$0.86$0.27$1.13$11.37$13.638.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 115 found (cheapest 0.54% of stock, avg 4.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$14.50$11.50Aug 28$0.03$0.04$0.07$11.43$14.57
$14.00$11.50Aug 28$0.03$0.04$0.07$11.43$14.07
$14.00$12.50Aug 28$0.03$0.04$0.07$12.43$14.07
$14.50$12.50Aug 28$0.03$0.04$0.07$12.43$14.57
$15.00$11.50Sep 4$0.04$0.04$0.08$11.42$15.08
$15.00$12.00Sep 4$0.04$0.05$0.09$11.91$15.09
$14.50$11.50Sep 4$0.07$0.04$0.11$11.39$14.61
$13.50$12.50Aug 28$0.07$0.04$0.11$12.39$13.61
$14.50$12.00Sep 4$0.07$0.05$0.12$11.88$14.62
$13.50$11.50Aug 28$0.07$0.04$0.11$11.39$13.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.27, avg credit $0.26)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
12/1214/15Sep 25$0.28$0.2245%1.27$11.72$14.78
12/1214/14Sep 18$0.24$0.2644%0.92$11.76$14.24
12/1214/15Sep 25$0.27$0.2336%1.17$12.23$14.77
12/1214/14Sep 18$0.25$0.2534%1.00$12.25$14.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 1.94, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$13.00$13.50$14.00Aug 28$0.11$0.3945%3.55
$12.00$12.50$13.00Aug 28$0.11$0.3942%3.55
$12.50$13.00$13.50Aug 28$0.22$0.2865%1.27
$12.50$13.00$13.50Sep 4$0.11$0.3938%3.55
$12.00$12.50$13.00Sep 4$0.10$0.4035%4.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$12.50$13.00$13.50Aug 28$0.17$0.3366%1.94
$12.00$12.50$13.00Sep 4$0.06$0.4436%7.33
$12.00$12.50$13.00Aug 28$0.11$0.3942%3.55
$12.50$13.00$13.50Sep 4$0.13$0.3739%2.85
$13.00$13.50$14.00Sep 4$0.11$0.3933%3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-0.15, 45 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$11.00$12.001:2Sep 4-$0.15$0.85
$12.00$12.501:2Aug 28-$0.11$0.39
$12.50$13.001:2Sep 4-$0.12$0.38
$14.00$15.001:2Oct 2-$0.14$0.86
$12.00$12.501:2Sep 4-$0.33$0.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$14.001:2Sep 18-$0.55$0.45
$14.50$14.001:2Aug 28-$0.30$0.20
$14.00$13.501:2Sep 4-$0.24$0.26
$13.50$13.001:2Sep 11-$0.14$0.36
$13.00$12.501:2Sep 11-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 3.99%, avg 1.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.00Oct 2$0.520.387.4%3.99%11.44%46185
$13.50Oct 2$0.620.463.6%4.76%8.37%1667
$13.50Sep 25$0.590.473.6%4.53%8.14%455554
$14.00Sep 25$0.400.387.4%3.07%10.51%7524
$15.00Oct 2$0.240.2615.1%1.84%16.96%14104
$14.50Sep 25$0.300.3011.3%2.30%13.58%28--
$15.50Oct 2$0.220.2119.0%1.69%20.64%1--
$13.50Sep 18$0.480.423.6%3.68%7.29%450358
$14.00Sep 18$0.320.327.4%2.46%9.90%1.4K994
$15.00Sep 25$0.210.2115.1%1.61%16.73%70525

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 21,915
Total Puts 11,277
Put/Call Ratio 0.51
Net Difference 10,638

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 265,399
Total Puts 138,851
Average Put/Call Ratio 0.50
Ratio Trend Rising

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