Tour v528
TTD
THE TRADE DESK INC A
$12.60 -0.24%
$12.63 (+0.22%)🌙
as of 09/25 07:03 PM
(9/24 19:15) ◀
|
Friday, September 25, 2026 (7:03pm)
January 2026
|
▶
◀ 9/25 19:03

Option Volume

Detail
ℹ
Current (09/25) 35,592
Calls: 23,313 (66%)
Puts: 12,279 (34%)
Prior (09/24) 47,414
Calls: 23,008 (49%)
Puts: 24,406 (51%)
Current vs Prior -24.93%
Calls: +1.33% (Calls)
Puts: -49.69% (Puts)
Prior 7-Day Total 301,422
Calls: 178,842 (59%)
Puts: 122,580 (41%)
Prior 7-Day Average 43,060
Calls: 25,548 (59%)
Puts: 17,511 (41%)
Current vs Prior 7-Day Avg -17.34%
Calls: -8.75%
Puts: -29.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25) $3.46M
Calls: $1.17M (34%)
Puts: $2.28M (66%)
Prior (09/24) $28.36M
Calls: $1.76M (6%)
Puts: $26.60M (94%)
Current vs Prior -87.80%
Calls: -33.34%
Puts: -91.41%
Prior 7-Day Total $110.84M
Calls: $15.06M (14%)
Puts: $95.77M (86%)
Prior 7-Day Average $15.83M
Calls: $2.15M (14%)
Puts: $13.68M (86%)
Current vs Prior 7-Day Avg -78.15%
Calls: -45.41%
Puts: -83.30%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 0.53
Prior (09/24) 1.06
Current vs Prior -50.35%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -31.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/25) 624,842
Calls: 476,437 (76%)
Puts: 148,405 (24%)
Prior (09/24) 556,323
Calls: 422,194 (76%)
Puts: 134,129 (24%)
Current vs Prior +12.32%
Prior 7-Day Total 3,952,177
Calls: 2,957,814 (75%)
Puts: 994,363 (25%)
Prior 7-Day Average 564,596
Calls: 422,544 (75%)
Puts: 142,051 (25%)
Current vs Prior 7-Day Avg +10.67%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 4.52% | 7.70%12.22% | 22.86%
Prior 6.10% | 8.87%12.83% | 23.52%
Current vs Prior +26.27% | +6.50%-4.71% | -2.80%
Prior 7-Day Avg 6.30% | 8.99%8.42% | 17.58%
Current vs 7-Day Avg +22.17% | +5.04%+45.08% | +30.04%
Prior 7-Day Eod 6.10% | 8.87%12.83% | 23.52%
Current vs 7-Day Eod +26.27% | +6.50%-4.71% | -2.80%
Sentiment BEARISHBULLISH

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

Moderately bearish flow with 66% put dollar volume ($2.28M). Light premium activity with dollar volume down 88% vs prior. Bullish P/C ratio of 0.53. P/C ratio dropping 50% - sentiment shifting bullish.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 8.1%, best 5.1%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Oct 160.951.00$0.985.1%840.68184
$12.50Oct 90.530.58$0.559.1%2440.55348
$15.00Oct 300.200.22$0.219.5%210.19269
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Oct 20.560.60$0.586.9%4400.661.3K
$13.00Oct 160.800.87$0.848.3%270.57279
$15.00Oct 162.362.60$2.489.7%740.884.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.56, cheapest $0.19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Oct 20.180.20$0.1910.5%7060.34985
$14.00Oct 160.200.23$0.2213.6%1.5K0.241.4K
$12.50Oct 90.530.58$0.559.1%2440.55348
$14.00Oct 230.270.32$0.3016.7%170.27126
$15.00Oct 300.200.22$0.219.5%210.19269
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Oct 20.270.30$0.2910.3%4160.441.1K
$13.00Oct 20.560.60$0.586.9%4400.661.3K
$13.50Sep 250.810.99$0.9020.0%8240.973.2K
$12.50Oct 90.390.47$0.4318.6%760.45224
$12.00Oct 160.310.37$0.3417.6%450.321.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 49 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Sep 250.562.65$1.61129.8%41.0010
$12.00Sep 250.280.91$0.60105.0%410.95102
$11.00Oct 21.102.44$1.7775.7%120.93--
$12.50Sep 250.000.24$0.12200.0%4540.88925
$10.50Oct 91.502.82$2.1661.1%20.87--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 252.212.90$2.5527.1%20.982
$14.50Sep 251.372.45$1.9156.5%20.982
$14.00Sep 251.111.87$1.4951.0%40.9822
$13.50Sep 250.810.99$0.9020.0%8240.973.2K
$15.00Oct 22.302.93$2.6224.0%1110.97281

Most actively traded options today. High liquidity = easy entry/exit. 111 active (total vol 22.3K, top 3.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Oct 20.030.05$0.0450.0%3.9K0.09749
$14.00Oct 160.200.23$0.2213.6%1.5K0.241.4K
$15.00Oct 160.090.11$0.1020.0%1.4K0.1211.9K
$13.00Sep 250.000.01$0.01100.0%9720.051.9K
$13.00Oct 20.180.20$0.1910.5%7060.34985
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Oct 20.010.05$0.03133.3%1.7K0.06200
$13.50Sep 250.810.99$0.9020.0%8240.973.2K
$13.00Sep 250.340.56$0.4548.9%6890.953.4K
$12.50Sep 250.000.01$0.01100.0%5890.121.8K
$13.50Oct 20.881.00$0.9412.8%4840.83715

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 6150.8%, max 6150.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$10.50Sep 25Oct 95622.1%89.9%6150.8%563
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 41 found (best R:R 0.64, avg 1.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$11.50$12.00Oct 2$0.26$0.24$0.2687%0.92$11.76
$12.00$12.50Oct 9$0.25$0.25$0.2571%1.00$12.25
$13.50$14.00Nov 6$0.15$0.35$0.1545%2.33$13.65
$12.50$13.00Oct 30$0.21$0.29$0.2157%1.38$12.71
$14.00$15.00Nov 6$0.27$0.73$0.2740%2.70$14.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$15.00$14.00Oct 30$0.61$0.39$0.6182%0.64$14.39
$12.50$12.00Nov 6$0.14$0.36$0.1443%2.57$12.36
$13.00$12.50Oct 9$0.21$0.29$0.2160%1.38$12.79
$13.50$13.00Oct 16$0.29$0.21$0.2969%0.72$13.21
$12.50$12.00Oct 30$0.16$0.34$0.1644%2.13$12.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 0.30, avg 0.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$13.00$13.50Oct 23$0.28$0.28$0.2254%1.27$13.28
$14.00$14.50Oct 30$0.17$0.17$0.3368%0.52$14.17
$14.50$15.00Oct 23$0.11$0.11$0.3975%0.28$14.61
$13.00$13.50Oct 16$0.19$0.19$0.3156%0.61$13.19
$13.00$13.50Oct 2$0.11$0.11$0.3966%0.28$13.11
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$11.50$10.50Oct 30$0.23$0.23$0.7775%0.30$11.27
$12.00$11.50Nov 6$0.22$0.22$0.2864%0.79$11.78
$12.50$12.00Oct 23$0.25$0.25$0.2556%1.00$12.25
$12.00$11.50Oct 30$0.20$0.20$0.3066%0.67$11.80
$11.50$11.00Oct 16$0.10$0.10$0.4080%0.25$11.40

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 26 found (cheapest 1.03% of stock, avg 9.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$12.50Sep 25$0.12$0.01$0.13$12.37$12.631.03%
$13.00Sep 25$0.01$0.45$0.46$12.54$13.463.65%
$12.00Sep 25$0.60$0.01$0.61$11.39$12.614.84%
$12.50Oct 2$0.39$0.29$0.68$11.82$13.185.40%
$13.00Oct 2$0.19$0.58$0.77$12.23$13.776.11%
$12.00Oct 2$0.71$0.11$0.82$11.18$12.826.51%
$13.50Sep 25$0.01$0.90$0.91$12.59$14.417.22%
$12.50Oct 9$0.55$0.43$0.98$11.52$13.487.78%
$13.00Oct 9$0.36$0.64$1.00$12.00$14.007.94%
$13.50Oct 2$0.08$0.94$1.02$12.48$14.528.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 111 found (cheapest 0.56% of stock, avg 5.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$14.00$11.00Oct 2$0.04$0.03$0.07$10.93$14.07
$14.00$11.50Oct 2$0.04$0.07$0.11$11.39$14.11
$13.50$11.00Oct 2$0.08$0.03$0.11$10.89$13.61
$13.50$11.50Oct 2$0.08$0.07$0.15$11.35$13.65
$14.00$12.00Oct 2$0.04$0.11$0.15$11.85$14.15
$15.00$11.00Oct 16$0.10$0.09$0.19$10.81$15.19
$13.50$12.00Oct 2$0.08$0.11$0.19$11.81$13.69
$15.00$11.00Oct 9$0.05$0.14$0.19$10.81$15.19
$14.50$11.00Oct 9$0.06$0.14$0.20$10.80$14.70
$15.00$10.50Oct 9$0.05$0.16$0.21$10.29$15.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 2.85, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
12/1214/14Oct 30$0.37$0.1333%2.85$11.63$14.37
12/1214/15Oct 23$0.26$0.2442%1.08$11.74$14.76
10/1214/14Oct 30$0.40$0.6043%0.67$11.10$14.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 3.55, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$12.50$13.00$13.50Sep 25$0.11$0.3985%3.55
$12.00$12.50$13.00Oct 9$0.06$0.4431%7.33
$12.50$13.00$13.50Oct 2$0.09$0.4139%4.56
$12.00$12.50$13.00Sep 25$0.37$0.1390%0.35
$12.00$12.50$13.00Oct 2$0.12$0.3844%3.17
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$12.50$13.00$13.50Oct 2$0.07$0.4339%6.14
$12.00$12.50$13.00Oct 2$0.11$0.3944%3.55
$11.00$11.50$12.00Oct 16$0.05$0.4520%9.00
$12.00$12.50$13.00Sep 25$0.44$0.0691%0.14
$11.00$11.50$12.00Oct 23$0.06$0.4417%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. 52 found (best net $-0.28, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$11.00$11.501:2Oct 2-$0.17$0.33
$12.00$12.501:2Oct 2-$0.07$0.43
$14.00$15.001:2Nov 6-$0.19$0.81
$13.00$13.501:2Oct 23-$0.08$0.42
$13.00$13.501:2Oct 9-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$14.00$13.001:2Oct 30-$0.28$0.72
$15.00$14.001:2Oct 16-$0.66$0.34
$14.00$13.501:2Sep 25-$0.31$0.19
$13.50$13.001:2Oct 2-$0.22$0.28
$13.50$13.001:2Oct 9-$0.20$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 4.84%, avg 2.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.00Nov 6$0.610.4011.1%4.84%15.95%10--
$13.00Nov 6$0.880.513.2%6.98%10.16%141
$15.00Nov 6$0.410.2819.1%3.25%22.30%208--
$13.50Nov 6$0.650.457.1%5.16%12.30%86--
$14.00Oct 30$0.360.3211.1%2.86%13.97%39229
$13.00Oct 30$0.620.473.2%4.92%8.10%5435
$13.50Oct 30$0.450.387.1%3.57%10.71%159375
$13.00Oct 23$0.530.463.2%4.21%7.38%67718
$14.50Oct 30$0.230.2315.1%1.83%16.90%160396
$15.00Oct 30$0.200.1919.1%1.59%20.63%21269

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 23,313
Total Puts 12,279
Put/Call Ratio 0.53
Net Difference 11,034

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 178,842
Total Puts 122,580
Average Put/Call Ratio 0.77
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