Tour v528
TTD
THE TRADE DESK INC A
$12.05 -2.35%
$12.24 (+1.58%)🌙
as of 09/29 07:04 PM
(9/28 04:13) ◀
|
Tuesday, September 29, 2026 (7:04pm)
January 2026
|
▶ (9/30 00:43)
◀ 9/29 19:04 ▶

Option Volume

Detail
ℹ
Current (09/29) 39,300
Calls: 24,555 (62%)
Puts: 14,745 (38%)
Prior (09/28) --
Calls: 23,313 (66%)
Puts: 12,279 (34%)
Current vs Prior +0.00%
Calls: +5.33% (Calls)
Puts: +20.08% (Puts)
Prior 7-Day Total 261,246
Calls: 168,389 (64%)
Puts: 92,857 (36%)
Prior 7-Day Average 43,541
Calls: 24,055 (64%)
Puts: 13,265 (36%)
Current vs Prior 7-Day Avg -9.74%
Calls: +2.08%
Puts: +11.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $3.18M
Calls: $1.36M (43%)
Puts: $1.82M (57%)
Prior (09/28) --
Calls: $1.17M (34%)
Puts: $2.28M (66%)
Current vs Prior +0.00%
Calls: +15.65%
Puts: -20.27%
Prior 7-Day Total $73.24M
Calls: $11.97M (16%)
Puts: $61.26M (84%)
Prior 7-Day Average $12.21M
Calls: $1.71M (16%)
Puts: $8.75M (84%)
Current vs Prior 7-Day Avg -73.95%
Calls: -20.57%
Puts: -79.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.60
Prior (09/28) 1.00
Current vs Prior -39.95%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -5.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 582,946
Calls: 447,185 (77%)
Puts: 135,761 (23%)
Prior (09/28) 541,745
Calls: 413,422 (76%)
Puts: 128,323 (24%)
Current vs Prior +7.61%
Prior 7-Day Total 4,035,844
Calls: 3,050,503 (76%)
Puts: 985,341 (24%)
Prior 7-Day Average 576,549
Calls: 435,786 (76%)
Puts: 140,763 (24%)
Current vs Prior 7-Day Avg +1.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 7.97% | 11.04%11.95% | 24.40%
Prior 7.21% | 9.40%11.91% | 23.01%
Current vs Prior +10.46% | +17.41%+0.32% | +6.01%
Prior 7-Day Avg 6.89% | 9.26%9.45% | 19.49%
Current vs 7-Day Avg +15.59% | +19.16%+26.45% | +25.17%
Prior 7-Day Eod 7.21% | 9.40%11.91% | 23.01%
Current vs 7-Day Eod +10.46% | +17.41%+0.32% | +6.01%
Sentiment BEARISHBEARISH

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

Bullish P/C ratio of 0.60. P/C ratio dropping 40% - sentiment shifting bullish. Call-heavy open interest (447,185 calls vs 135,761 puts) suggests bullish positioning.

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 1 of results (avg 9.7%, best 9.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Oct 160.590.65$0.629.7%4180.52353
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.62, cheapest $0.62)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Oct 160.590.65$0.629.7%4180.52353
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 37 found (avg delta 0.72, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Oct 161.582.59$2.0948.3%2070.97234
$10.00Oct 91.523.45$2.4977.5%240.9427
$10.50Oct 21.123.25$2.1997.3%10.94--
$10.00Oct 21.513.45$2.4878.2%80.9314
$10.00Oct 300.433.10$1.77150.8%200.9150
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Oct 21.553.60$2.5879.5%500.96531
$13.50Oct 21.352.40$1.8855.9%1110.93997
$14.00Oct 91.382.60$1.9961.3%4580.91240
$13.00Oct 20.901.11$1.0120.8%2.4K0.891.6K
$13.50Oct 91.452.17$1.8139.8%90.85388

Most actively traded options today. High liquidity = easy entry/exit. 84 active (total vol 25.7K, top 7.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Oct 160.090.12$0.1127.3%7.3K0.143.6K
$12.50Oct 160.370.50$0.4429.5%1.9K0.405.0K
$13.00Oct 20.030.05$0.0450.0%1.6K0.112.1K
$12.50Oct 20.080.25$0.17100.0%1.2K0.311.7K
$11.50Oct 20.490.83$0.6651.5%8490.79112
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Oct 20.210.33$0.2744.4%3.5K0.471.3K
$13.00Oct 20.901.11$1.0120.8%2.4K0.891.6K
$11.50Oct 20.070.10$0.0933.3%7020.21896
$11.00Oct 90.010.19$0.10180.0%6030.16149
$12.50Oct 20.490.78$0.6445.3%4860.691.4K

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 125.1%, max 201.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.00Oct 2Oct 9159.1%57.1%178.7%49103
$11.50Oct 2Oct 1665.6%57.5%14.0%850224
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.00Oct 2Oct 30159.1%52.8%201.5%662.1K
$10.50Oct 9Oct 30109.5%53.1%106.1%264

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 28 found (best R:R 1.47, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$10.00$12.00Oct 30$0.81$1.19$0.8191%1.47$10.81
$10.00$11.50Oct 16$0.98$0.52$0.9897%0.53$10.98
$10.00$11.00Oct 9$0.60$0.40$0.6094%0.67$10.60
$10.00$10.50Oct 2$0.29$0.21$0.2993%0.72$10.29
$12.00$12.50Nov 6$0.18$0.32$0.1851%1.78$12.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$14.00$13.50Oct 9$0.18$0.32$0.1891%1.78$13.82
$12.50$12.00Oct 16$0.19$0.31$0.1960%1.63$12.31
$11.50$11.00Oct 23$0.13$0.37$0.1347%2.85$11.37
$13.50$13.00Nov 6$0.28$0.22$0.2864%0.79$13.22
$11.50$11.00Oct 30$0.14$0.36$0.1437%2.57$11.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 3.55, avg 0.84)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$13.50$14.00Oct 23$0.39$0.39$0.1170%3.55$13.89
$12.50$13.00Oct 23$0.35$0.35$0.1559%2.33$12.85
$12.50$13.00Nov 6$0.35$0.35$0.1555%2.33$12.85
$12.50$13.00Oct 2$0.13$0.13$0.3769%0.35$12.63
$12.50$13.00Oct 16$0.19$0.19$0.3160%0.61$12.69
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$11.00$10.00Oct 2$0.23$0.23$0.7776%0.30$10.77
$11.00$10.00Oct 16$0.18$0.18$0.8277%0.22$10.82
$11.50$11.00Oct 9$0.18$0.18$0.3268%0.56$11.32
$12.00$11.50Oct 16$0.25$0.25$0.2552%1.00$11.75
$11.00$10.50Oct 30$0.14$0.14$0.3673%0.39$10.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.19, cheapest $0.18)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.00Oct 2Oct 9$0.1967.7%60.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.50Oct 2Oct 9$0.1879.4%49.5%
$12.00Oct 2Oct 9$0.2067.7%60.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 4.90% of stock, avg 12.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$12.00Oct 2$0.32$0.27$0.59$11.41$12.594.90%
$11.50Oct 2$0.66$0.09$0.75$10.75$12.256.22%
$12.50Oct 2$0.17$0.64$0.81$11.69$13.316.72%
$12.00Oct 9$0.51$0.47$0.98$11.02$12.988.13%
$12.50Oct 9$0.21$0.82$1.03$11.47$13.538.55%
$13.00Oct 2$0.04$1.01$1.05$11.95$14.058.71%
$11.50Oct 9$0.88$0.28$1.16$10.34$12.669.63%
$12.00Oct 16$0.62$0.63$1.25$10.75$13.2510.37%
$12.50Oct 16$0.44$0.82$1.26$11.24$13.7610.46%
$13.00Oct 23$0.34$1.00$1.34$11.66$14.3411.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 84 found (cheapest 1.00% of stock, avg 6.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$13.50$11.50Oct 2$0.03$0.09$0.12$11.38$13.62
$13.00$11.50Oct 2$0.04$0.09$0.13$11.37$13.13
$14.00$11.00Oct 9$0.05$0.10$0.15$10.85$14.15
$14.00$10.00Oct 16$0.11$0.04$0.15$9.85$14.15
$13.50$11.00Oct 9$0.09$0.10$0.19$10.81$13.69
$13.50$10.00Oct 16$0.15$0.04$0.19$9.81$13.69
$13.00$11.00Oct 9$0.15$0.10$0.25$10.75$13.25
$12.50$11.50Oct 2$0.17$0.09$0.26$11.24$12.76
$13.00$11.00Oct 2$0.04$0.26$0.30$10.70$13.30
$13.50$11.00Oct 2$0.03$0.26$0.29$10.71$13.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.08, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
11/1213/14Oct 16$0.26$0.2438%1.08$11.24$13.26
10/1112/13Oct 2$0.36$0.6445%0.56$10.64$12.86
10/1113/14Oct 16$0.28$0.7249%0.39$10.72$13.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$11.50$12.00$12.50Oct 9$0.07$0.4335%6.14
$13.00$13.50$14.00Nov 6$0.05$0.4511%9.00
$13.00$13.50$14.00Oct 16$0.06$0.4414%7.33
$11.50$12.00$12.50Oct 2$0.19$0.3148%1.63
$12.50$13.00$13.50Oct 16$0.09$0.4121%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$12.00$12.50$13.00Oct 9$0.07$0.4330%6.14
$11.00$11.50$12.00Oct 16$0.09$0.4124%4.56
$11.50$12.00$12.50Oct 2$0.19$0.3148%1.63
$10.00$10.50$11.00Oct 30$0.07$0.4315%6.14
$11.50$12.00$12.50Oct 9$0.16$0.3435%2.12

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 $-0.15, 34 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$10.00$12.001:2Oct 30-$0.15$1.85
$10.00$11.501:2Oct 16-$0.13$1.37
$10.50$11.001:2Oct 2-$0.11$0.39
$11.00$11.501:2Oct 2-$0.17$0.33
$11.50$12.001:2Oct 16-$0.13$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.50$13.001:2Oct 2-$0.14$0.36
$12.50$12.001:2Oct 9-$0.12$0.38
$13.00$12.501:2Oct 2-$0.27$0.23
$12.00$11.501:2Oct 9-$0.09$0.41
$11.50$11.001:2Oct 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. 14 found (best yield 5.81%, avg 2.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$12.50Nov 6$0.700.453.7%5.81%9.54%2636
$14.00Nov 6$0.250.2716.2%2.07%18.26%1112
$13.50Nov 6$0.310.3212.0%2.57%14.61%4105
$13.00Nov 6$0.350.387.9%2.90%10.79%616
$13.50Oct 23$0.200.3012.0%1.66%13.69%55412
$14.00Oct 30$0.190.2016.2%1.58%17.76%78384
$12.50Oct 16$0.370.403.7%3.07%6.80%1.9K5.0K
$12.50Oct 23$0.340.413.7%2.82%6.56%44385
$13.00Oct 16$0.200.287.9%1.66%9.54%183818
$13.00Oct 23$0.180.287.9%1.49%9.38%12769

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 24,555
Total Puts 14,745
Put/Call Ratio 0.60
Net Difference 9,810

Prior's Put/Call Breakdown

Total Calls 23,313
Total Puts 12,279
Put/Call Ratio 1.00
Net Difference 11,034

Prior 7-Day Put/Call Summary

Total Calls 168,389
Total Puts 92,857
Average Put/Call Ratio 0.63
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