Tour v526
TTD
THE TRADE DESK INC A
$13.42 +2.99%
$13.42 (-0.01%)🌙
as of 08/27 07:08 PM
(8/26 19:10) ◀
|
Thursday, August 27, 2026 (7:08pm)
January 2026
|
▶ (8/28 19:08)
◀ 8/27 19:08 ▶

Option Volume

Detail
ℹ
Current (08/27) 114,666
Calls: 75,301 (66%)
Puts: 39,365 (34%)
Prior (08/26) 33,192
Calls: 21,915 (66%)
Puts: 11,277 (34%)
Current vs Prior +245.46%
Calls: +243.60% (Calls)
Puts: +249.07% (Puts)
Prior 7-Day Total 348,976
Calls: 225,298 (65%)
Puts: 123,678 (35%)
Prior 7-Day Average 49,853
Calls: 32,185 (65%)
Puts: 17,668 (35%)
Current vs Prior 7-Day Avg +130.00%
Calls: +133.96%
Puts: +122.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27) $53.43M
Calls: $4.24M (8%)
Puts: $49.18M (92%)
Prior (08/26) $4.90M
Calls: $1.43M (29%)
Puts: $3.47M (71%)
Current vs Prior +991.13%
Calls: +196.56%
Puts: +1319.12%
Prior 7-Day Total $75.12M
Calls: $16.48M (22%)
Puts: $58.64M (78%)
Prior 7-Day Average $10.73M
Calls: $2.35M (22%)
Puts: $8.38M (78%)
Current vs Prior 7-Day Avg +397.87%
Calls: +80.27%
Puts: +487.09%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 0.52
Prior (08/26) 0.51
Current vs Prior +1.59%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +2.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/27) 666,829
Calls: 495,501 (74%)
Puts: 171,328 (26%)
Prior (08/26) 582,480
Calls: 409,326 (70%)
Puts: 173,154 (30%)
Current vs Prior +14.48%
Prior 7-Day Total 4,596,476
Calls: 3,372,812 (73%)
Puts: 1,223,664 (27%)
Prior 7-Day Average 656,639
Calls: 481,830 (73%)
Puts: 174,809 (27%)
Current vs Prior 7-Day Avg +1.55%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 4.99% | 8.20%11.77% | 16.77%
Prior 5.45% | 8.37%12.20% | 16.88%
Current vs Prior -8.38% | -2.02%-3.52% | -0.70%
Prior 7-Day Avg 6.25% | 8.87%7.55% | 14.33%
Current vs 7-Day Avg -20.09% | -7.57%+55.85% | +16.99%
Prior 7-Day Eod 5.45% | 8.37%12.20% | 16.88%
Current vs 7-Day Eod -8.38% | -2.02%-3.52% | -0.70%
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 15.12% | 17.21%
Calls: 12.37% | 16.85%
Puts: 17.87% | 17.57%
Current vs 7-Day Avg +113.30% | +68.27%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 92% of dollar volume in puts ($49.18M) vs calls ($4.24M). Massive premium surge with dollar volume up 991% vs prior. Dollar volume significantly above 7-day average (398% higher). Unusually high activity with volume up 245% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
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 3 of results (avg 7.6%, best 5.3%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Sep 40.180.19$0.195.3%1.3K0.302.1K
$13.50Aug 280.110.12$0.128.3%27.0K0.413.0K
$15.00Sep 180.210.23$0.229.1%1.8K0.2210.3K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.35, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 280.110.12$0.128.3%27.0K0.413.0K
$14.50Sep 40.090.10$0.1010.0%4.9K0.171.6K
$14.00Sep 40.180.19$0.195.3%1.3K0.302.1K
$14.00Sep 110.280.32$0.3013.3%5680.352.3K
$15.50Sep 180.140.17$0.1618.8%1040.1755
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 280.200.24$0.2218.2%7440.601.6K
$13.00Sep 40.200.23$0.2213.6%4160.321.5K
$12.50Sep 180.250.30$0.2817.9%2490.2618.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 55 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 280.572.28$1.42120.4%831.00195
$12.50Aug 280.231.62$0.93149.5%511.00242
$11.50Sep 41.042.86$1.9593.3%140.9410
$11.50Aug 280.812.98$1.90114.2%30.947
$11.00Sep 40.513.75$2.13152.1%260.9339
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Sep 41.773.45$2.6164.4%241.00--
$16.00Aug 282.343.45$2.9038.3%3680.98--
$15.50Aug 281.912.44$2.1724.4%1360.98117
$15.00Aug 280.592.47$1.53122.9%4860.98303
$14.50Aug 280.911.95$1.4372.7%600.96289

Most actively traded options today. High liquidity = easy entry/exit. 119 active (total vol 62.3K, top 27.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 280.110.12$0.128.3%27.0K0.413.0K
$14.00Aug 280.020.03$0.0333.3%7.5K0.117.9K
$14.50Sep 40.090.10$0.1010.0%4.9K0.171.6K
$15.00Sep 180.210.23$0.229.1%1.8K0.2210.3K
$14.00Sep 180.390.48$0.4420.5%1.6K0.392.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 280.020.08$0.05120.0%1.0K0.194.6K
$13.50Aug 280.200.24$0.2218.2%7440.601.6K
$12.50Sep 110.140.20$0.1735.3%6770.22853
$15.00Aug 280.592.47$1.53122.9%4860.98303
$13.00Sep 40.200.23$0.2213.6%4160.321.5K

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 33.0%, max 63.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$13.00Aug 28Oct 969.4%42.6%63.0%9111.2K
$13.50Aug 28Oct 260.3%51.7%16.5%27.1K3.1K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$13.00Aug 28Sep 2569.4%50.2%38.3%1.1K5.2K
$13.50Aug 28Sep 2560.3%52.7%14.3%8742.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 43 found (best R:R 4.00, avg 1.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$11.00$11.50Sep 4$0.18$0.32$0.1893%1.78$11.18
$13.00$14.00Oct 9$0.28$0.72$0.2866%2.57$13.28
$12.00$13.00Sep 11$0.58$0.42$0.5886%0.72$12.58
$12.00$13.00Oct 2$0.64$0.36$0.6478%0.56$12.64
$13.00$13.50Oct 2$0.21$0.29$0.2163%1.38$13.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$15.00$14.50Aug 28$0.10$0.40$0.1098%4.00$14.90
$15.50$15.00Sep 4$0.28$0.22$0.2894%0.79$15.22
$14.00$13.50Sep 18$0.28$0.22$0.2861%0.79$13.72
$12.50$12.00Oct 2$0.12$0.38$0.1229%3.17$12.38
$13.00$12.50Sep 18$0.15$0.35$0.1537%2.33$12.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 0.85, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$14.00$15.00Oct 9$0.45$0.45$0.5551%0.82$14.45
$15.00$16.00Oct 9$0.26$0.26$0.7468%0.35$15.26
$15.50$16.00Oct 2$0.12$0.12$0.3875%0.32$15.62
$13.50$14.00Sep 11$0.22$0.22$0.2850%0.79$13.72
$14.00$14.50Oct 2$0.20$0.20$0.3055%0.67$14.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$13.00$12.50Sep 25$0.23$0.23$0.2762%0.85$12.77
$12.00$11.50Oct 2$0.13$0.13$0.3778%0.35$11.87
$12.00$11.50Sep 18$0.10$0.10$0.4082%0.25$11.90
$13.00$12.50Sep 11$0.17$0.17$0.3364%0.52$12.83
$13.00$12.50Sep 4$0.13$0.13$0.3768%0.35$12.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.23, cheapest $0.21)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.50Aug 28Sep 4$0.2660.3%51.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.50Aug 28Sep 4$0.2160.3%51.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 2.53% of stock, avg 9.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$13.50Aug 28$0.12$0.22$0.34$13.16$13.842.53%
$13.00Aug 28$0.45$0.05$0.50$12.50$13.503.73%
$14.00Aug 28$0.03$0.65$0.68$13.32$14.685.07%
$13.50Sep 4$0.38$0.43$0.81$12.69$14.316.04%
$13.00Sep 4$0.67$0.22$0.89$12.11$13.896.63%
$12.50Aug 28$0.93$0.01$0.94$11.56$13.447.00%
$14.00Sep 4$0.19$0.78$0.97$13.03$14.977.23%
$13.00Sep 11$0.74$0.34$1.08$11.92$14.088.05%
$13.50Sep 11$0.52$0.57$1.09$12.41$14.598.12%
$12.50Sep 4$1.01$0.09$1.10$11.40$13.608.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 118 found (cheapest 0.52% of stock, avg 4.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.50$11.50Sep 4$0.03$0.04$0.07$11.43$15.57
$15.50$12.00Sep 4$0.03$0.04$0.07$11.93$15.57
$14.00$13.00Aug 28$0.03$0.05$0.08$12.92$14.08
$15.50$11.00Sep 4$0.03$0.06$0.09$10.91$15.59
$15.00$12.00Sep 4$0.06$0.04$0.10$11.90$15.10
$15.00$11.50Sep 4$0.06$0.04$0.10$11.40$15.10
$15.50$11.50Sep 11$0.06$0.06$0.12$11.38$15.62
$15.00$11.00Sep 4$0.06$0.06$0.12$10.88$15.12
$15.50$12.50Sep 4$0.03$0.09$0.12$12.38$15.62
$14.50$12.00Sep 4$0.10$0.04$0.14$11.86$14.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.00, avg credit $0.23)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
12/1216/16Oct 2$0.25$0.2553%1.00$11.75$15.75
12/1216/16Oct 2$0.24$0.2645%0.92$12.26$15.74
12/1214/15Sep 18$0.20$0.3051%0.67$11.80$14.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$12.50$13.00$13.50Sep 4$0.05$0.4535%9.00
$12.50$13.00$13.50Aug 28$0.15$0.3560%2.33
$13.50$14.00$14.50Aug 28$0.07$0.4336%6.14
$13.00$13.50$14.00Aug 28$0.24$0.2672%1.08
$13.00$13.50$14.00Sep 4$0.10$0.4038%4.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$12.50$13.00$13.50Aug 28$0.13$0.3755%2.85
$12.50$13.00$13.50Sep 4$0.08$0.4235%5.25
$12.50$13.00$13.50Sep 11$0.06$0.4428%7.33
$13.50$14.00$14.50Sep 11$0.06$0.4426%7.33
$13.00$13.50$14.00Aug 28$0.26$0.2470%0.92

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 $-0.16, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.00$13.001:2Sep 11-$0.16$0.84
$14.00$15.001:2Oct 9$0.00$1.00
$12.00$13.001:2Oct 2-$0.49$0.51
$13.00$13.501:2Sep 4-$0.09$0.41
$11.00$12.001:2Sep 18-$0.75$0.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$14.001:2Sep 18-$0.21$0.79
$15.00$14.001:2Sep 25-$0.38$0.62
$14.50$14.001:2Sep 4-$0.14$0.36
$14.00$13.501:2Sep 4-$0.08$0.42
$13.50$13.001:2Sep 11-$0.11$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 5.44%, avg 2.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.00Oct 9$0.730.494.3%5.44%9.76%98--
$15.00Oct 9$0.390.3211.8%2.91%14.68%10--
$13.50Oct 2$0.760.530.6%5.66%6.26%4059
$14.00Oct 2$0.490.454.3%3.65%7.97%70224
$15.50Oct 2$0.220.2515.5%1.64%17.14%1363
$14.50Oct 2$0.340.368.1%2.53%10.58%13156
$15.00Oct 2$0.240.2811.8%1.79%13.56%53108
$14.50Sep 25$0.320.338.1%2.38%10.43%26227
$14.00Sep 25$0.410.424.3%3.06%7.38%43523
$13.50Sep 18$0.600.510.6%4.47%5.07%1.3K656

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 75,301
Total Puts 39,365
Put/Call Ratio 0.52
Net Difference 35,936

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 225,298
Total Puts 123,678
Average Put/Call Ratio 0.51
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