Tour v526
TTD
THE TRADE DESK INC A
$13.23 -0.30%
(8/21 19:14) ◀
|
Tuesday, August 25, 2026 (10:00am)
January 2026
|
▶ (8/25 11:01)
◀ 8/25 10:01 ▶

Option Volume

Detail
ℹ
Current (08/25 10:00am) 4,864
Calls: 4,011 (82%)
Puts: 853 (18%)
Prior (08/07) 108,103
Calls: 66,115 (61%)
Puts: 41,988 (39%)
Current vs Prior -95.50%
Calls: -93.93% (Calls)
Puts: -97.97% (Puts)
Prior 7-Day Total 695,529
Calls: 430,169 (62%)
Puts: 265,360 (38%)
Prior 7-Day Average 99,361
Calls: 61,452 (62%)
Puts: 37,908 (38%)
Current vs Prior 7-Day Avg -95.10%
Calls: -93.47%
Puts: -97.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/25 10:00am) $385.9K
Calls: $273.3K (71%)
Puts: $112.6K (29%)
Prior (08/07) $11.43M
Calls: $4.36M (38%)
Puts: $7.07M (62%)
Current vs Prior -96.62%
Calls: -93.73%
Puts: -98.41%
Prior 7-Day Total $91.63M
Calls: $43.39M (47%)
Puts: $48.23M (53%)
Prior 7-Day Average $13.09M
Calls: $6.20M (47%)
Puts: $6.89M (53%)
Current vs Prior 7-Day Avg -97.05%
Calls: -95.59%
Puts: -98.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25 10:00am) 0.21
Prior (08/07) 0.64
Current vs Prior -66.51%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -68.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/25 10:00am) 933,455
Calls: 673,139 (72%)
Puts: 260,316 (28%)
Prior (08/07) 939,518
Calls: 621,568 (66%)
Puts: 317,950 (34%)
Current vs Prior -0.65%
Prior 7-Day Total 6,124,688
Calls: 3,978,149 (65%)
Puts: 2,146,539 (35%)
Prior 7-Day Average 874,955
Calls: 568,307 (65%)
Puts: 306,648 (35%)
Current vs Prior 7-Day Avg +6.69%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 6.65% | 9.22%13.15% | 17.16%
Prior 16.85% | 18.04%18.94% | 21.53%
Current vs Prior -60.54% | -48.88%-30.56% | -20.32%
Prior 7-Day Avg 15.05% | 16.84%13.29% | 18.98%
Current vs 7-Day Avg -55.79% | -45.23%-1.04% | -9.59%
Prior 7-Day Eod 16.85% | 18.04%3.72% | 12.29%
Current vs 7-Day Eod -60.54% | -48.88%+253.75% | +39.59%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.63% | 20.52%
Calls: 20.00% | 20.00%
Puts: 23.26% | 21.05%
Prior 12.92% | 13.42%
Calls: 18.30% | 14.81%
Puts: 7.53% | 12.03%
Current vs Prior +67.41% | +52.91%
Prior 7-Day Avg 8.45% | 8.32%
Calls: 10.56% | 7.26%
Puts: 6.33% | 9.38%
Current vs 7-Day Avg +156.13% | +146.63%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($273.3K). Light premium activity with dollar volume down 97% vs prior. Below-average activity with volume down 96% vs prior. Extreme bullish P/C ratio of 0.21 - heavy call buying (4,011 calls vs 853 puts).

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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BEARISHBULLISHBULLISH
15:00BEARISHBULLISHBULLISH
14:00BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:35BEARISHBULLISHBULLISH
10:30BEARISHBULLISHBULLISH
10:25BEARISHBULLISHBULLISH
10:20BEARISHBULLISHBULLISH
10:15BEARISHBULLISHBULLISH
10:10BEARISHBULLISHBULLISH
10:05BEARISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BEARISHBULLISHBULLISH
09:50BEARISHBULLISHBULLISH
09:45BEARISHBULLISHBULLISH
09:40BEARISHBULLISHBULLISH
09:35BEARISHBULLISHBULLISH

📈 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 7.7%, best 6.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Oct 21.631.78$1.718.8%100.776
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 181.882.01$1.946.7%30.7910.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.48, cheapest $0.19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 280.170.20$0.1915.8%2240.392.5K
$15.00Sep 40.060.07$0.0714.3%310.111.4K
$13.00Aug 280.400.49$0.4520.0%1120.661.1K
$14.00Sep 40.190.22$0.2114.3%200.291.4K
$13.50Sep 40.350.41$0.3815.8%30.451.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 280.760.89$0.8315.7%10.82502
$12.50Sep 180.340.40$0.3716.2%450.3017.5K
$14.00Sep 40.861.00$0.9315.1%10.72262
$13.50Sep 110.660.75$0.7112.7%130.53464
$13.00Sep 180.550.67$0.6119.7%10.42167

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 50 found (avg delta 0.76, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 281.021.48$1.2536.8%20.97188
$11.00Sep 111.852.60$2.2333.6%--0.9411
$11.00Sep 41.802.56$2.1834.9%--0.9328
$11.50Sep 41.302.06$1.6845.2%--0.9310
$12.00Sep 40.851.60$1.2361.0%--0.8877
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Sep 42.012.69$2.3528.9%--0.961.8K
$15.50Aug 282.153.20$2.6839.2%40.95132
$15.00Aug 281.582.25$1.9234.9%40.94523
$14.50Aug 281.001.36$1.1830.5%--0.92296
$15.50Sep 112.003.15$2.5844.6%--0.9271

Most actively traded options today. High liquidity = easy entry/exit. 57 active (total vol 2.9K, top 938)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 280.060.08$0.0728.6%9380.187.0K
$13.50Aug 280.170.20$0.1915.8%2240.392.5K
$13.50Sep 110.470.54$0.5113.7%1310.48569
$15.50Aug 280.010.03$0.02100.0%1250.041.1K
$15.00Sep 180.200.23$0.2213.6%1130.219.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 280.150.19$0.1723.5%3410.343.8K
$12.00Sep 180.200.29$0.2536.0%1030.2240
$13.00Sep 40.290.36$0.3221.9%660.381.4K
$12.50Sep 180.340.40$0.3716.2%450.3017.5K
$13.50Aug 280.380.48$0.4323.3%300.611.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 86.4%, max 311.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.00Aug 28Oct 2229.8%55.9%311.3%--75
$14.00Aug 28Oct 261.1%53.5%14.1%9887.1K
$13.00Aug 28Sep 2557.6%52.4%9.9%1221.4K
$13.50Aug 28Oct 260.7%55.6%9.1%2242.6K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.00Aug 28Oct 2229.8%55.9%311.3%1205
$14.00Aug 28Oct 261.1%53.5%14.1%1533
$13.00Aug 28Oct 257.6%51.4%12.0%3413.9K
$13.50Aug 28Oct 260.7%55.6%9.1%301.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 48 found (best R:R 1.00, avg 1.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$12.00$12.50Sep 4$0.25$0.25$0.2588%1.00$12.25
$12.00$12.50Sep 25$0.26$0.24$0.2680%0.92$12.26
$12.50$13.50Oct 2$0.50$0.50$0.5068%1.00$13.00
$12.50$13.00Sep 18$0.26$0.24$0.2670%0.92$12.76
$14.00$14.50Sep 25$0.12$0.38$0.1241%3.17$14.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$14.00$13.50Sep 11$0.29$0.21$0.2966%0.72$13.71
$13.50$13.00Sep 18$0.22$0.28$0.2252%1.27$13.28
$12.50$12.00Sep 18$0.12$0.38$0.1230%3.17$12.38
$13.00$12.50Oct 2$0.19$0.31$0.1941%1.63$12.81
$13.50$13.00Sep 4$0.25$0.25$0.2555%1.00$13.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 0.72, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$15.00$15.50Sep 25$0.16$0.16$0.3473%0.47$15.16
$13.50$14.00Oct 2$0.24$0.24$0.2649%0.92$13.74
$13.50$14.00Aug 28$0.12$0.12$0.3861%0.32$13.62
$15.00$15.50Oct 2$0.12$0.12$0.3871%0.32$15.12
$13.50$14.00Sep 4$0.17$0.17$0.3355%0.52$13.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$12.50$12.00Oct 2$0.21$0.21$0.2968%0.72$12.29
$13.00$12.50Sep 18$0.24$0.24$0.2658%0.92$12.76
$12.50$12.00Sep 25$0.18$0.18$0.3269%0.56$12.32
$13.00$12.50Sep 4$0.18$0.18$0.3262%0.56$12.82
$13.00$12.50Aug 28$0.12$0.12$0.3866%0.32$12.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.17, cheapest $0.14)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.50Aug 28Sep 4$0.1960.7%52.5%
$13.00Aug 28Sep 4$0.2057.6%52.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.50Aug 28Sep 4$0.1460.7%52.5%
$13.00Aug 28Sep 4$0.1557.6%52.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 4.69% of stock, avg 10.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$13.00Aug 28$0.45$0.17$0.62$12.38$13.624.69%
$13.50Aug 28$0.19$0.43$0.62$12.88$14.124.69%
$12.50Aug 28$0.82$0.05$0.87$11.63$13.376.58%
$14.00Aug 28$0.07$0.83$0.90$13.10$14.906.80%
$13.50Sep 4$0.38$0.57$0.95$12.55$14.457.18%
$13.00Sep 4$0.65$0.32$0.97$12.03$13.977.33%
$12.50Sep 4$0.98$0.14$1.12$11.38$13.628.47%
$14.00Sep 4$0.21$0.93$1.14$12.86$15.148.62%
$13.00Sep 11$0.77$0.41$1.18$11.82$14.188.92%
$14.50Aug 28$0.03$1.18$1.21$13.29$15.719.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 117 found (cheapest 0.60% of stock, avg 4.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$14.50$12.50Aug 28$0.03$0.05$0.08$12.42$14.58
$15.00$12.50Aug 28$0.03$0.05$0.08$12.42$15.08
$15.50$11.50Sep 4$0.04$0.05$0.09$11.41$15.59
$15.50$11.00Sep 4$0.04$0.06$0.10$10.90$15.60
$15.00$11.50Sep 4$0.07$0.05$0.12$11.38$15.12
$15.50$12.00Sep 4$0.04$0.08$0.12$11.88$15.62
$14.00$12.50Aug 28$0.07$0.05$0.12$12.38$14.12
$15.00$11.00Sep 4$0.07$0.06$0.13$10.87$15.13
$15.00$12.00Sep 4$0.07$0.08$0.15$11.85$15.15
$15.50$11.00Sep 11$0.09$0.06$0.15$10.85$15.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 2.12, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
12/1215/16Sep 25$0.34$0.1642%2.12$12.16$15.34
12/1215/16Oct 2$0.33$0.1738%1.94$12.17$15.33
12/1215/16Sep 25$0.26$0.2452%1.08$11.74$15.26
12/1215/16Oct 2$0.23$0.2747%0.85$11.77$15.23
12/1214/15Sep 18$0.22$0.2841%0.79$12.28$14.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 3.55, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$12.50$13.00$13.50Aug 28$0.11$0.3947%3.55
$12.50$13.00$13.50Sep 4$0.06$0.4434%7.33
$12.00$12.50$13.00Aug 28$0.06$0.4431%7.33
$12.50$13.00$13.50Sep 11$0.05$0.4527%9.00
$13.00$13.50$14.00Aug 28$0.14$0.3647%2.57
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$12.50$13.00$13.50Sep 4$0.07$0.4334%6.14
$13.00$13.50$14.00Aug 28$0.14$0.3648%2.57
$12.50$13.00$13.50Aug 28$0.14$0.3648%2.57
$12.00$12.50$13.00Aug 28$0.08$0.4231%5.25
$12.00$12.50$13.00Sep 11$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. 50 found (best net $-0.33, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$11.00$12.001:2Aug 28-$0.33$0.67
$12.50$13.001:2Aug 28-$0.08$0.42
$11.00$12.001:2Sep 11-$0.69$0.31
$12.50$13.501:2Oct 2-$0.39$0.61
$13.00$13.501:2Sep 4-$0.11$0.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$14.50$13.501:2Sep 18-$0.16$0.84
$13.50$13.001:2Sep 4-$0.07$0.43
$14.00$13.501:2Sep 4-$0.21$0.29
$13.50$13.001:2Sep 11-$0.11$0.39
$13.00$12.501:2Sep 11-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 4.38%, avg 2.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.00Oct 2$0.580.435.8%4.38%10.20%50135
$13.50Oct 2$0.700.512.0%5.29%7.33%--53
$15.00Oct 2$0.310.2913.4%2.34%15.72%1100
$15.50Oct 2$0.260.2317.2%1.97%19.12%--46
$14.50Oct 2$0.320.359.6%2.42%12.02%--156
$13.50Sep 25$0.600.512.0%4.54%6.58%--546
$15.00Sep 25$0.260.2713.4%1.97%15.34%14635
$14.00Sep 25$0.390.415.8%2.95%8.77%--524
$14.00Sep 18$0.400.385.8%3.02%8.84%107674
$14.50Sep 25$0.260.339.6%1.97%11.56%--214

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 4,011
Total Puts 853
Put/Call Ratio 0.21
Net Difference 3,158

Prior's Put/Call Breakdown

Total Calls 66,115
Total Puts 41,988
Put/Call Ratio 0.64
Net Difference 24,127

Prior 7-Day Put/Call Summary

Total Calls 430,169
Total Puts 265,360
Average Put/Call Ratio 0.68
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