Tour v528
TTD
THE TRADE DESK INC A
$12.63 -0.39%
$12.62 (-0.08%)🌙
as of 09/24 07:15 PM
(9/21 19:08) ◀
|
Thursday, September 24, 2026 (7:15pm)
January 2026
|
▶ (9/25 19:03)
◀ 9/24 19:15 ▶

Option Volume

Detail
ℹ
Current (09/24) 47,414
Calls: 23,008 (49%)
Puts: 24,406 (51%)
Prior (09/21) 34,673
Calls: 26,676 (77%)
Puts: 7,997 (23%)
Current vs Prior +36.75%
Calls: -13.75% (Calls)
Puts: +205.19% (Puts)
Prior 7-Day Total 305,212
Calls: 190,521 (62%)
Puts: 114,691 (38%)
Prior 7-Day Average 43,601
Calls: 27,217 (62%)
Puts: 16,384 (38%)
Current vs Prior 7-Day Avg +8.74%
Calls: -15.47%
Puts: +48.96%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/24) $28.36M
Calls: $1.76M (6%)
Puts: $26.60M (94%)
Prior (09/21) $3.49M
Calls: $2.81M (80%)
Puts: $682.9K (20%)
Current vs Prior +712.97%
Calls: -37.18%
Puts: +3794.77%
Prior 7-Day Total $98.96M
Calls: $16.68M (17%)
Puts: $82.28M (83%)
Prior 7-Day Average $14.14M
Calls: $2.38M (17%)
Puts: $11.75M (83%)
Current vs Prior 7-Day Avg +100.61%
Calls: -26.03%
Puts: +126.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/24) 1.06
Prior (09/21) 0.30
Current vs Prior +253.84%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +53.84%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/24) 556,323
Calls: 422,194 (76%)
Puts: 134,129 (24%)
Prior (09/21) 569,012
Calls: 441,386 (78%)
Puts: 127,626 (22%)
Current vs Prior -2.23%
Prior 7-Day Total 4,014,499
Calls: 2,989,290 (74%)
Puts: 1,025,209 (26%)
Prior 7-Day Average 573,499
Calls: 427,041 (74%)
Puts: 146,458 (26%)
Current vs Prior 7-Day Avg -3.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 6.10% | 8.87%12.83% | 23.52%
Prior 7.20% | 9.22%13.26% | 25.29%
Current vs Prior -15.38% | -3.84%-3.24% | -7.01%
Prior 7-Day Avg 6.40% | 9.14%8.01% | 16.55%
Current vs 7-Day Avg -4.71% | -2.99%+60.16% | +42.08%
Prior 7-Day Eod 7.20% | 9.22%13.26% | 25.29%
Current vs 7-Day Eod -15.38% | -3.84%-3.24% | -7.01%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.50% | 8.54%
Calls: 25.00% | 8.51%
Puts: 20.00% | 8.57%
Prior 22.50% | 8.54%
Calls: 25.00% | 8.51%
Puts: 20.00% | 8.57%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 22.50% | 8.54%
Calls: 25.00% | 8.51%
Puts: 20.00% | 8.57%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 94% of dollar volume in puts ($26.60M) vs calls ($1.76M). Massive premium surge with dollar volume up 713% vs prior. Dollar volume significantly above 7-day average (101% higher). Slightly bearish P/C ratio of 1.06.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 6.7%, best 5.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Oct 160.510.54$0.535.7%1050.44532
$13.50Oct 20.120.13$0.137.7%3290.22620
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.47, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Oct 20.060.07$0.0714.3%3640.12549
$13.50Oct 20.120.13$0.137.7%3290.22620
$13.00Oct 20.240.27$0.2611.5%4320.37692
$12.50Oct 20.450.51$0.4812.5%1000.56693
$15.00Oct 160.110.13$0.1216.7%8760.1411.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.50Oct 90.120.14$0.1315.4%1630.17608
$12.00Oct 90.240.27$0.2611.5%2710.29751
$12.00Oct 160.360.40$0.3810.5%2580.331.1K
$12.50Oct 160.550.65$0.6016.7%1910.454.6K
$12.00Oct 230.430.50$0.4714.9%220.34214

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 54 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.50Sep 251.132.98$2.0590.2%30.9861
$11.00Sep 250.532.62$1.58132.3%90.976
$11.00Oct 21.181.80$1.4941.6%200.9425
$11.50Sep 250.411.88$1.15127.8%280.9416
$12.00Sep 250.000.86$0.43200.0%380.9397
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Sep 251.191.74$1.4737.4%5.5K1.003.8K
$14.50Sep 251.382.16$1.7744.1%4251.00275
$15.00Sep 252.272.61$2.4413.9%8731.00578
$13.50Sep 250.831.10$0.9727.8%3380.953.0K
$15.00Oct 22.252.86$2.5523.9%90.95284

Most actively traded options today. High liquidity = easy entry/exit. 110 active (total vol 27.2K, top 5.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Sep 250.000.02$0.01200.0%2.9K0.053.9K
$13.00Sep 250.030.06$0.0560.0%1.8K0.201.5K
$12.50Oct 160.680.79$0.7414.9%1.3K0.553.5K
$14.00Oct 160.230.26$0.2512.0%1.2K0.25393
$15.00Oct 90.050.08$0.0742.9%9830.09635
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Sep 251.191.74$1.4737.4%5.5K1.003.8K
$12.00Sep 250.010.02$0.0250.0%2.5K0.074.2K
$15.00Sep 252.272.61$2.4413.9%8731.00578
$14.50Sep 251.382.16$1.7744.1%4251.00275
$12.50Sep 250.060.11$0.0955.6%3710.341.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 13.2%, max 16.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.50Sep 25Oct 3057.1%51.5%10.9%683646
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$13.00Sep 25Oct 3065.1%56.0%16.3%3853.8K
$12.50Sep 25Nov 657.1%50.8%12.5%3741.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 40 found (best R:R 0.67, avg 1.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$12.00$12.50Sep 25$0.20$0.30$0.2093%1.50$12.20
$12.00$12.50Oct 23$0.20$0.30$0.2066%1.50$12.20
$12.00$12.50Oct 9$0.22$0.28$0.2271%1.27$12.22
$12.50$13.00Oct 30$0.20$0.30$0.2056%1.50$12.70
$12.00$12.50Oct 2$0.30$0.20$0.3076%0.67$12.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$14.50$14.00Sep 25$0.30$0.20$0.30100%0.67$14.20
$14.50$14.00Oct 23$0.30$0.20$0.3079%0.67$14.20
$13.50$13.00Oct 2$0.29$0.21$0.2978%0.72$13.21
$14.00$13.50Oct 16$0.31$0.19$0.3175%0.61$13.69
$13.00$12.50Oct 9$0.25$0.25$0.2558%1.00$12.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 0.72, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$13.50$14.00Oct 9$0.14$0.14$0.3669%0.39$13.64
$13.00$13.50Oct 2$0.13$0.13$0.3763%0.35$13.13
$13.00$13.50Oct 16$0.18$0.18$0.3256%0.56$13.18
$13.00$13.50Oct 30$0.20$0.20$0.3052%0.67$13.20
$13.50$14.00Oct 23$0.13$0.13$0.3764%0.35$13.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$12.50$12.00Oct 2$0.21$0.21$0.2956%0.72$12.29
$12.00$11.50Oct 16$0.16$0.16$0.3467%0.47$11.84
$12.00$11.50Oct 23$0.17$0.17$0.3366%0.52$11.83
$12.50$12.00Oct 16$0.22$0.22$0.2855%0.79$12.28
$12.00$11.50Oct 9$0.13$0.13$0.3771%0.35$11.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.26, cheapest $0.25)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.50Sep 25Oct 2$0.2557.1%55.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.50Sep 25Oct 2$0.2657.1%55.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 2.53% of stock, avg 10.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$12.50Sep 25$0.23$0.09$0.32$12.18$12.822.53%
$12.00Sep 25$0.43$0.02$0.45$11.55$12.453.56%
$13.00Sep 25$0.05$0.54$0.59$12.41$13.594.67%
$12.50Oct 2$0.48$0.35$0.83$11.67$13.336.57%
$13.00Oct 2$0.26$0.64$0.90$12.10$13.907.13%
$12.00Oct 2$0.78$0.14$0.92$11.08$12.927.28%
$13.50Sep 25$0.01$0.97$0.98$12.52$14.487.76%
$13.50Oct 2$0.13$0.93$1.06$12.44$14.568.39%
$12.50Oct 9$0.62$0.46$1.08$11.42$13.588.55%
$13.00Oct 9$0.38$0.71$1.09$11.91$14.098.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 99 found (cheapest 0.55% of stock, avg 4.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$13.00$12.00Sep 25$0.05$0.02$0.07$11.93$13.07
$14.50$11.50Oct 2$0.04$0.05$0.09$11.41$14.59
$14.00$11.50Oct 2$0.07$0.05$0.12$11.38$14.12
$15.00$10.50Oct 9$0.07$0.05$0.12$10.38$15.12
$15.00$11.00Oct 9$0.07$0.08$0.15$10.85$15.15
$14.50$10.50Oct 9$0.10$0.05$0.15$10.35$14.65
$13.00$12.50Sep 25$0.05$0.09$0.14$12.36$13.14
$14.50$11.00Oct 9$0.10$0.08$0.18$10.82$14.68
$13.50$11.50Oct 2$0.13$0.05$0.18$11.32$13.68
$15.00$11.50Oct 9$0.07$0.13$0.20$11.30$15.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.17, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
12/1214/14Oct 9$0.27$0.2340%1.17$11.73$13.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 2.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$12.50$13.00$13.50Sep 25$0.14$0.3661%2.57
$12.00$12.50$13.00Oct 2$0.08$0.4239%5.25
$12.50$13.00$13.50Oct 2$0.09$0.4134%4.56
$12.50$13.00$13.50Oct 23$0.05$0.4519%9.00
$13.00$13.50$14.00Oct 2$0.07$0.4325%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$12.00$12.50$13.00Oct 2$0.08$0.4239%5.25
$12.00$12.50$13.00Oct 23$0.05$0.4521%9.00
$11.50$12.00$12.50Oct 23$0.05$0.4520%9.00
$11.50$12.00$12.50Oct 9$0.07$0.4326%6.14
$12.00$12.50$13.00Oct 16$0.06$0.4423%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 $-0.11, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.00$12.501:2Oct 2-$0.18$0.32
$12.50$13.001:2Oct 9-$0.14$0.36
$11.50$12.001:2Oct 9-$0.36$0.14
$14.00$14.501:2Oct 16-$0.07$0.43
$13.00$13.501:2Oct 16-$0.17$0.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.50$13.001:2Sep 25-$0.11$0.39
$13.00$12.501:2Oct 2-$0.06$0.44
$13.50$13.001:2Oct 9-$0.20$0.30
$12.50$12.001:2Oct 9-$0.06$0.44
$12.00$11.501:2Oct 16-$0.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 6.33%, avg 2.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$13.00Nov 6$0.800.562.9%6.33%9.26%1--
$13.50Oct 30$0.500.396.9%3.96%10.85%12363
$13.00Oct 30$0.660.472.9%5.23%8.16%58392
$14.00Oct 30$0.370.3110.8%2.93%13.78%64210
$13.00Oct 23$0.560.452.9%4.43%7.36%742271
$13.50Oct 23$0.400.366.9%3.17%10.06%26193
$14.50Oct 30$0.210.2514.8%1.66%16.47%127--
$13.00Oct 16$0.510.442.9%4.04%6.97%105532
$15.00Oct 30$0.190.1918.8%1.50%20.27%25255
$14.00Oct 23$0.260.2710.8%2.06%12.91%10119

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 23,008
Total Puts 24,406
Put/Call Ratio 1.06
Net Difference -1,398

Prior's Put/Call Breakdown

Total Calls 26,676
Total Puts 7,997
Put/Call Ratio 0.30
Net Difference 18,679

Prior 7-Day Put/Call Summary

Total Calls 190,521
Total Puts 114,691
Average Put/Call Ratio 0.69
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