Tour v529
TTD
THE TRADE DESK INC A
$12.17 +1.00%
$12.18 (+0.08%)🌙
as of 10/01 12:43 AM
(9/29 19:04) ◀
|
Wednesday, September 30, 2026 (12:43am)
January 2026
|
▶ (10/1 18:51)
◀ 9/30 00:43 ▶

Option Volume

Detail
ℹ
Current (10/01) 38,945
Calls: 32,025 (82%)
Puts: 6,920 (18%)
Prior (09/29) 39,300
Calls: 24,555 (62%)
Puts: 14,745 (38%)
Current vs Prior -0.90%
Calls: +30.42% (Calls)
Puts: -53.07% (Puts)
Prior 7-Day Total 243,755
Calls: 154,134 (63%)
Puts: 89,621 (37%)
Prior 7-Day Average 40,625
Calls: 22,019 (63%)
Puts: 12,803 (37%)
Current vs Prior 7-Day Avg -4.14%
Calls: +45.44%
Puts: -45.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01) $4.61M
Calls: $3.68M (80%)
Puts: $934.2K (20%)
Prior (09/29) $3.18M
Calls: $1.36M (43%)
Puts: $1.82M (57%)
Current vs Prior +45.10%
Calls: +170.87%
Puts: -48.71%
Prior 7-Day Total $57.88M
Calls: $11.00M (19%)
Puts: $46.89M (81%)
Prior 7-Day Average $9.65M
Calls: $1.57M (19%)
Puts: $6.70M (81%)
Current vs Prior 7-Day Avg -52.17%
Calls: +134.29%
Puts: -86.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 0.22
Prior (09/29) 0.60
Current vs Prior -64.02%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -66.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/01) 564,687
Calls: 435,225 (77%)
Puts: 129,462 (23%)
Prior (09/29) 582,946
Calls: 447,185 (77%)
Puts: 135,761 (23%)
Current vs Prior -3.13%
Prior 7-Day Total 4,064,043
Calls: 3,087,964 (76%)
Puts: 976,079 (24%)
Prior 7-Day Average 580,577
Calls: 441,137 (76%)
Puts: 139,439 (24%)
Current vs Prior 7-Day Avg -2.74%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 5.75% | 8.87%11.26% | 22.35%
Prior 7.97% | 11.04%11.95% | 24.40%
Current vs Prior -27.80% | -19.60%-5.80% | -8.40%
Prior 7-Day Avg 6.92% | 9.41%10.05% | 20.94%
Current vs 7-Day Avg -16.93% | -5.74%+11.99% | +6.76%
Prior 7-Day Eod 7.97% | 11.04%11.95% | 24.40%
Current vs 7-Day Eod -27.80% | -19.60%-5.80% | -8.40%
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 bullish conviction with 80% of dollar volume in calls ($3.68M) vs puts ($934.2K). Extreme bullish P/C ratio of 0.22 - heavy call buying (32,025 calls vs 6,920 puts). P/C ratio dropping 64% - sentiment shifting bullish. Call-heavy open interest (435,225 calls vs 129,462 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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 7.5%, best 4.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Oct 160.400.42$0.414.9%1.5K0.434.2K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Oct 160.680.74$0.718.5%4910.574.8K
$12.00Oct 160.420.46$0.449.1%750.421.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.57, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Oct 160.090.10$0.1010.0%9580.143.4K
$12.50Oct 160.400.42$0.414.9%1.5K0.434.2K
$12.00Oct 160.600.71$0.6616.7%8680.58404
$13.00Oct 300.380.46$0.4219.0%6150.35436
$12.00Oct 300.750.85$0.8012.5%1320.56252
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Oct 160.420.46$0.449.1%750.421.4K
$12.50Oct 160.680.74$0.718.5%4910.574.8K
$12.00Oct 300.580.70$0.6418.8%260.44424
$12.50Oct 300.851.03$0.9419.1%10.54--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 42 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Oct 20.911.27$1.0933.0%131.0091
$10.00Oct 91.972.82$2.4035.4%11.00--
$10.50Oct 91.291.80$1.5532.9%21.00--
$10.00Oct 162.032.42$2.2217.6%110.95435
$10.50Oct 20.822.52$1.67101.8%20.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Oct 21.742.08$1.9117.8%690.98534
$13.50Oct 21.191.53$1.3625.0%880.951.1K
$14.50Oct 92.243.10$2.6732.2%60.94132
$14.00Oct 91.562.24$1.9035.8%40.93666
$13.00Oct 20.781.03$0.9127.5%2340.913.0K

Most actively traded options today. High liquidity = easy entry/exit. 94 active (total vol 15.5K, top 1.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Oct 20.070.12$0.1050.0%1.8K0.281.8K
$12.50Oct 160.400.42$0.414.9%1.5K0.434.2K
$13.00Oct 20.020.03$0.0333.3%1.5K0.092.8K
$12.00Oct 90.360.58$0.4746.8%1.1K0.57217
$14.00Oct 160.090.10$0.1010.0%9580.143.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Oct 20.110.15$0.1330.8%1.3K0.382.2K
$11.50Oct 20.010.05$0.03133.3%6070.111.3K
$11.00Oct 90.040.10$0.0785.7%5580.13750
$12.50Oct 160.680.74$0.718.5%4910.574.8K
$12.50Oct 20.360.48$0.4228.6%2940.721.7K

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 0.2%, max 0.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.50Oct 9Oct 1654.0%53.9%0.2%6754
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 39 found (best R:R 1.63, avg 1.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$11.00$11.50Oct 16$0.19$0.31$0.1983%1.63$11.19
$10.50$11.00Oct 9$0.32$0.18$0.32100%0.56$10.82
$12.00$12.50Oct 30$0.13$0.37$0.1356%2.85$12.13
$12.50$13.00Oct 23$0.13$0.37$0.1344%2.85$12.63
$12.00$12.50Oct 9$0.19$0.31$0.1957%1.63$12.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$14.50$14.00Oct 30$0.25$0.25$0.2585%1.00$14.25
$13.00$12.00Oct 23$0.37$0.63$0.3765%1.70$12.63
$14.00$13.50Nov 6$0.25$0.25$0.2570%1.00$13.75
$14.00$13.50Oct 30$0.29$0.21$0.2978%0.72$13.71
$12.50$12.00Nov 6$0.23$0.27$0.2352%1.17$12.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 1.94, avg 0.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$13.00$13.50Nov 6$0.33$0.33$0.1758%1.94$13.33
$12.50$13.00Oct 30$0.25$0.25$0.2554%1.00$12.75
$13.50$14.00Oct 23$0.13$0.13$0.3774%0.35$13.63
$12.50$13.00Oct 9$0.16$0.16$0.3462%0.47$12.66
$13.00$13.50Oct 16$0.11$0.11$0.3970%0.28$13.11
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$11.00$10.50Oct 30$0.22$0.22$0.2875%0.79$10.78
$12.00$11.50Nov 6$0.33$0.33$0.1756%1.94$11.67
$12.00$11.50Oct 23$0.28$0.28$0.2256%1.27$11.72
$11.50$11.00Oct 23$0.21$0.21$0.2967%0.72$11.29
$11.00$10.00Nov 6$0.26$0.26$0.7470%0.35$10.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.20, cheapest $0.19)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.00Oct 2Oct 9$0.1955.3%52.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.00Oct 2Oct 9$0.2055.3%52.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 3.37% of stock, avg 10.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$12.00Oct 2$0.28$0.13$0.41$11.59$12.413.37%
$12.50Oct 2$0.10$0.42$0.52$11.98$13.024.27%
$12.00Oct 9$0.47$0.33$0.80$11.20$12.806.57%
$12.50Oct 9$0.28$0.61$0.89$11.61$13.397.31%
$13.00Oct 2$0.03$0.91$0.94$12.06$13.947.72%
$11.50Oct 9$0.79$0.16$0.95$10.55$12.457.81%
$11.00Oct 2$1.09$0.01$1.10$9.90$12.109.04%
$12.00Oct 16$0.66$0.44$1.10$10.90$13.109.04%
$13.00Oct 9$0.12$1.00$1.12$11.88$14.129.20%
$12.50Oct 16$0.41$0.71$1.12$11.38$13.629.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 97 found (cheapest 0.49% of stock, avg 5.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$13.00$11.50Oct 2$0.03$0.03$0.06$11.44$13.06
$13.00$10.00Oct 2$0.03$0.04$0.07$9.93$13.07
$14.50$11.50Oct 2$0.05$0.03$0.08$11.42$14.58
$14.50$10.00Oct 2$0.05$0.04$0.09$9.91$14.59
$14.50$11.00Oct 9$0.03$0.07$0.10$10.90$14.60
$14.50$10.00Oct 16$0.07$0.04$0.11$9.89$14.61
$14.00$11.00Oct 9$0.04$0.07$0.11$10.89$14.11
$13.50$11.00Oct 9$0.06$0.07$0.13$10.87$13.63
$14.00$10.00Oct 16$0.10$0.04$0.14$9.86$14.14
$12.50$11.50Oct 2$0.10$0.03$0.13$11.37$12.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.78, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
10/1114/14Oct 30$0.32$0.1847%1.78$10.68$13.82
11/1214/14Oct 23$0.34$0.1641%2.12$11.16$13.84
11/1213/14Oct 23$0.35$0.1532%2.33$11.15$13.35
11/1213/14Oct 16$0.23$0.2742%0.85$11.27$13.23
11/1214/14Oct 30$0.24$0.2638%0.92$11.26$13.74
10/1113/14Oct 16$0.21$0.7952%0.27$10.79$13.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 3.55, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$12.00$12.50$13.00Oct 2$0.11$0.3954%3.55
$12.50$13.00$13.50Oct 16$0.05$0.4524%9.00
$12.50$13.00$13.50Oct 2$0.06$0.4423%7.33
$12.00$12.50$13.00Oct 16$0.09$0.4128%4.56
$11.50$12.00$12.50Oct 9$0.13$0.3737%2.85
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$11.50$12.00$12.50Oct 2$0.19$0.3161%1.63
$11.00$11.50$12.00Oct 2$0.08$0.4234%5.25
$11.00$11.50$12.00Oct 16$0.06$0.4425%7.33
$11.00$11.50$12.00Oct 9$0.08$0.4230%5.25
$11.50$12.00$12.50Oct 9$0.11$0.3936%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. 43 found (best net $-0.40, 35 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$10.00$11.001:2Oct 16-$0.40$0.60
$11.50$12.001:2Oct 9-$0.15$0.35
$12.00$12.501:2Oct 9-$0.09$0.41
$11.50$12.001:2Oct 16-$0.20$0.30
$12.00$12.501:2Oct 16-$0.16$0.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.00$12.001:2Oct 23-$0.33$0.67
$12.50$12.001:2Oct 9-$0.05$0.45
$11.00$10.001:2Nov 6-$0.06$0.94
$13.00$12.501:2Oct 9-$0.22$0.28
$12.00$11.501:2Oct 16-$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 4.93%, avg 2.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$13.00Nov 6$0.600.426.8%4.93%11.75%1921
$14.00Nov 6$0.360.2915.0%2.96%18.00%11123
$12.50Nov 6$0.640.482.7%5.26%7.97%1--
$13.50Nov 6$0.330.3210.9%2.71%13.64%5108
$12.50Oct 30$0.540.462.7%4.44%7.15%12148
$13.00Oct 30$0.380.356.8%3.12%9.94%615436
$12.50Oct 23$0.480.442.7%3.94%6.66%20417
$13.00Oct 23$0.310.356.8%2.55%9.37%12775
$14.00Oct 30$0.190.2115.0%1.56%16.60%97440
$13.50Oct 30$0.190.2810.9%1.56%12.49%56544

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 32,025
Total Puts 6,920
Put/Call Ratio 0.22
Net Difference 25,105

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 154,134
Total Puts 89,621
Average Put/Call Ratio 0.65
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