TTD - Options Database

TTD

THE TRADE DESK INC A

$13.19 -0.60%

(8/25 10:01) ◀

Tuesday, August 25, 2026 (11:00am)

▶

◀ 8/25 11:01

Option Volume

Detail

ℹ

Current (08/25 11:00am) 8,322

Calls: 6,304 (76%)

Puts: 2,018 (24%)

Prior (08/07) 188,635

Calls: 118,146 (63%)

Puts: 70,489 (37%)

Current vs Prior -95.59%

Calls: -94.66% (Calls)

Puts: -97.14% (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 -91.62%

Calls: -89.74%

Puts: -94.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25 11:00am) $617.9K

Calls: $397.7K (64%)

Puts: $220.2K (36%)

Prior (08/07) $19.09M

Calls: $9.75M (51%)

Puts: $9.34M (49%)

Current vs Prior -96.76%

Calls: -95.92%

Puts: -97.64%

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 -95.28%

Calls: -93.58%

Puts: -96.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25 11:00am) 0.32

Prior (08/07) 0.60

Current vs Prior -46.35%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg -52.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25 11:00am) 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

WKMO Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 6.37% | 8.87%12.66% | 17.51%

Prior 8.70% | 10.94%10.94% | 17.90%

Current vs Prior -26.76% | -18.93%+15.71% | -2.15%

Prior 7-Day Avg 15.05% | 16.84%15.98% | 20.66%

Current vs 7-Day Avg -57.67% | -47.32%-20.79% | -15.23%

Prior 7-Day Eod 8.70% | 10.94%3.72% | 12.29%

Current vs 7-Day Eod -26.76% | -18.93%+240.55% | +42.48%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.62% | 10.28%

Calls: 7.69% | 10.71%

Puts: 15.56% | 9.84%

Prior 8.27% | 12.51%

Calls: 9.52% | 13.75%

Puts: 7.02% | 11.27%

Current vs Prior +40.51% | -17.83%

Prior 7-Day Avg 8.42% | 8.92%

Calls: 10.41% | 8.18%

Puts: 6.43% | 9.65%

Current vs 7-Day Avg +38.00% | +15.27%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($397.7K). 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 0.32 - heavy call buying (6,304 calls vs 2,018 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

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)

Time	Smart Money	Retail	Overall
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 17 of results (avg 6.9%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 18	0.57	0.59	$0.58	3.4%	57	0.47	292
$13.00	Sep 18	0.80	0.84	$0.82	4.9%	5	0.58	32
$12.50	Sep 25	1.18	1.24	$1.21	5.0%	90	0.70	171
$15.00	Sep 18	0.19	0.20	$0.20	5.0%	390	0.20	9.9K
$12.50	Sep 18	1.08	1.14	$1.11	5.4%	45	0.69	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	1.92	2.01	$1.97	4.6%	6	0.80	10.7K
$13.50	Sep 11	0.70	0.75	$0.73	6.8%	13	0.56	464
$13.00	Sep 18	0.55	0.59	$0.57	7.0%	29	0.42	167
$12.50	Sep 18	0.36	0.39	$0.38	7.9%	55	0.31	17.5K
$13.50	Sep 18	0.81	0.88	$0.85	8.2%	1	0.54	195

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 36 found (avg $0.44, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Aug 28	0.06	0.07	$0.07	14.3%	1.1K	0.16	7.0K
$13.50	Aug 28	0.15	0.16	$0.16	6.3%	360	0.35	2.5K
$15.00	Sep 4	0.05	0.06	$0.06	16.7%	38	0.10	1.4K
$13.00	Aug 28	0.37	0.40	$0.39	7.7%	187	0.63	1.1K
$14.50	Sep 4	0.09	0.10	$0.10	10.0%	91	0.16	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Aug 28	0.17	0.19	$0.18	11.1%	429	0.37	3.8K
$12.50	Sep 4	0.14	0.17	$0.16	18.8%	14	0.24	750
$13.50	Aug 28	0.42	0.49	$0.45	15.6%	370	0.65	1.2K
$12.00	Sep 11	0.13	0.15	$0.14	14.3%	13	0.17	2.1K
$13.00	Sep 4	0.32	0.36	$0.34	11.8%	74	0.41	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 52 found (avg delta 0.76, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Aug 28	1.59	1.95	$1.77	20.3%	2	0.98	5
$11.00	Aug 28	1.89	2.55	$2.22	29.7%	--	0.98	61
$12.00	Aug 28	1.11	1.28	$1.20	14.2%	2	0.96	188
$11.00	Sep 11	1.85	2.60	$2.23	33.6%	--	0.96	11
$11.00	Sep 4	1.94	2.42	$2.18	22.0%	--	0.94	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 28	1.67	1.99	$1.83	17.5%	4	0.95	523
$15.50	Aug 28	2.15	3.20	$2.68	39.2%	4	0.94	132
$15.50	Sep 4	2.01	2.55	$2.28	23.7%	--	0.93	1.8K
$14.50	Aug 28	1.25	1.57	$1.41	22.7%	2	0.92	296
$15.00	Sep 4	1.71	1.92	$1.82	11.5%	--	0.90	196

Most actively traded options today. High liquidity = easy entry/exit. 73 active (total vol 4.7K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Aug 28	0.06	0.07	$0.07	14.3%	1.1K	0.16	7.0K
$15.00	Sep 18	0.19	0.20	$0.20	5.0%	390	0.20	9.9K
$13.50	Aug 28	0.15	0.16	$0.16	6.3%	360	0.35	2.5K
$13.00	Aug 28	0.37	0.40	$0.39	7.7%	187	0.63	1.1K
$15.50	Aug 28	0.01	0.03	$0.02	100.0%	176	0.04	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Aug 28	0.17	0.19	$0.18	11.1%	429	0.37	3.8K
$13.50	Aug 28	0.42	0.49	$0.45	15.6%	370	0.65	1.2K
$12.00	Sep 18	0.21	0.26	$0.24	20.8%	106	0.22	40
$13.00	Sep 4	0.32	0.36	$0.34	11.8%	74	0.41	1.4K
$12.50	Sep 18	0.36	0.39	$0.38	7.9%	55	0.31	17.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 10.1%, max 19.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.00	Aug 28	Oct 2	62.2%	52.2%	19.2%	1.2K	7.1K
$13.00	Aug 28	Sep 25	54.7%	52.0%	5.2%	197	1.4K
$13.50	Aug 28	Oct 2	58.1%	55.2%	5.2%	360	2.6K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.00	Aug 28	Oct 2	62.2%	52.2%	19.2%	35	533
$13.00	Aug 28	Oct 2	54.7%	51.3%	6.8%	429	3.9K
$13.50	Aug 28	Oct 2	58.1%	55.2%	5.2%	370	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 47 found (best R:R 1.50, avg 1.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$13.00	Sep 25	$0.20	$0.30	$0.20	70%	1.50	$12.70
$12.00	$12.50	Sep 4	$0.31	$0.19	$0.31	88%	0.61	$12.31
$12.50	$13.50	Oct 2	$0.50	$0.50	$0.50	68%	1.00	$13.00
$14.00	$14.50	Oct 2	$0.12	$0.38	$0.12	42%	3.17	$14.12
$13.50	$14.00	Sep 25	$0.17	$0.33	$0.17	50%	1.94	$13.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.50	$13.50	Sep 18	$0.65	$0.35	$0.65	73%	0.54	$13.85
$14.00	$13.50	Sep 11	$0.31	$0.19	$0.31	68%	0.61	$13.69
$14.50	$14.00	Sep 25	$0.32	$0.18	$0.32	68%	0.56	$14.18
$13.00	$12.50	Oct 2	$0.18	$0.32	$0.18	41%	1.78	$12.82
$13.00	$12.50	Sep 11	$0.17	$0.33	$0.17	42%	1.94	$12.83

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 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.50	$14.00	Oct 2	$0.25	$0.25	$0.25	49%	1.00	$13.75
$15.00	$15.50	Sep 25	$0.11	$0.11	$0.39	74%	0.28	$15.11
$14.50	$15.00	Sep 25	$0.15	$0.15	$0.35	66%	0.43	$14.65
$13.50	$14.00	Sep 4	$0.15	$0.15	$0.35	58%	0.43	$13.65
$14.00	$14.50	Sep 11	$0.11	$0.11	$0.39	68%	0.28	$14.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$12.00	Oct 2	$0.21	$0.21	$0.29	67%	0.72	$12.29
$12.00	$11.50	Sep 25	$0.12	$0.12	$0.38	78%	0.32	$11.88
$12.50	$12.00	Sep 25	$0.16	$0.16	$0.34	68%	0.47	$12.34
$13.00	$12.50	Aug 28	$0.13	$0.13	$0.37	63%	0.35	$12.87
$13.00	$12.50	Sep 25	$0.21	$0.21	$0.29	59%	0.72	$12.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.17, cheapest $0.16)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Aug 28	Sep 4	$0.17	58.1%	51.3%
$13.00	Aug 28	Sep 4	$0.17	54.7%	49.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Aug 28	Sep 4	$0.16	58.1%	51.3%
$13.00	Aug 28	Sep 4	$0.16	54.7%	49.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 4.32% of stock, avg 10.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.00	Aug 28	$0.39	$0.18	$0.57	$12.43	$13.57	4.32%
$13.50	Aug 28	$0.16	$0.45	$0.61	$12.89	$14.11	4.62%
$12.50	Aug 28	$0.77	$0.05	$0.82	$11.68	$13.32	6.22%
$13.00	Sep 4	$0.56	$0.34	$0.90	$12.10	$13.90	6.82%
$14.00	Aug 28	$0.07	$0.85	$0.92	$13.08	$14.92	6.97%
$13.50	Sep 4	$0.33	$0.61	$0.94	$12.56	$14.44	7.13%
$12.50	Sep 4	$0.92	$0.16	$1.08	$11.42	$13.58	8.19%
$13.00	Sep 11	$0.68	$0.44	$1.12	$11.88	$14.12	8.49%
$14.00	Sep 4	$0.18	$0.95	$1.13	$12.87	$15.13	8.57%
$13.50	Sep 11	$0.44	$0.73	$1.17	$12.33	$14.67	8.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 111 found (cheapest 0.61% of stock, avg 4.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.50	$11.00	Sep 4	$0.03	$0.05	$0.08	$10.92	$15.58
$15.50	$11.50	Sep 4	$0.03	$0.05	$0.08	$11.42	$15.58
$14.50	$12.50	Aug 28	$0.03	$0.05	$0.08	$12.42	$14.58
$15.00	$11.50	Sep 4	$0.06	$0.05	$0.11	$11.39	$15.11
$15.00	$11.00	Sep 4	$0.06	$0.05	$0.11	$10.89	$15.11
$15.50	$12.00	Sep 4	$0.03	$0.08	$0.11	$11.89	$15.61
$14.00	$12.50	Aug 28	$0.07	$0.05	$0.12	$12.38	$14.12
$15.50	$11.50	Sep 11	$0.08	$0.05	$0.13	$11.37	$15.63
$15.00	$12.00	Sep 4	$0.06	$0.08	$0.14	$11.86	$15.14
$14.50	$11.50	Sep 4	$0.10	$0.05	$0.15	$11.35	$14.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.63, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/12	15/16	Oct 2	$0.31	$0.19	38%	1.63	$12.19	$15.31
12/12	14/15	Sep 25	$0.27	$0.23	44%	1.17	$11.73	$14.77
12/12	15/16	Sep 25	$0.23	$0.27	52%	0.85	$11.77	$15.23
12/12	15/16	Sep 25	$0.27	$0.23	43%	1.17	$12.23	$15.27
12/12	14/15	Sep 25	$0.31	$0.19	35%	1.63	$12.19	$14.81
12/12	15/16	Oct 2	$0.22	$0.28	47%	0.79	$11.78	$15.22
12/12	14/14	Sep 11	$0.24	$0.26	40%	0.92	$12.26	$14.24

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)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.50	$13.00	$13.50	Aug 28	$0.15	$0.35	52%	2.33
$13.00	$13.50	$14.00	Sep 4	$0.08	$0.42	32%	5.25
$12.50	$13.00	$13.50	Sep 18	$0.05	$0.45	22%	9.00
$13.00	$13.50	$14.00	Aug 28	$0.14	$0.36	46%	2.57
$13.50	$14.00	$14.50	Sep 4	$0.07	$0.43	26%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.50	$13.00	$13.50	Aug 28	$0.14	$0.36	52%	2.57
$13.00	$13.50	$14.00	Sep 4	$0.07	$0.43	33%	6.14
$13.50	$14.00	$14.50	Sep 4	$0.05	$0.45	26%	9.00
$13.00	$13.50	$14.00	Aug 28	$0.13	$0.37	46%	2.85
$12.50	$13.00	$13.50	Sep 4	$0.09	$0.41	35%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-0.20, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$11.00	$12.00	1:2	Sep 11	-$0.65	$0.35
$12.50	$13.50	1:2	Oct 2	-$0.38	$0.62
$12.50	$13.00	1:2	Sep 4	-$0.20	$0.30
$12.00	$12.50	1:2	Aug 28	-$0.34	$0.16
$13.00	$13.50	1:2	Sep 4	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.50	$13.50	1:2	Sep 18	-$0.20	$0.80
$14.00	$13.50	1:2	Aug 28	-$0.05	$0.45
$14.50	$14.00	1:2	Aug 28	-$0.29	$0.21
$13.50	$13.00	1:2	Sep 4	-$0.07	$0.43
$13.50	$13.00	1:2	Sep 11	-$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 4.40%, avg 2.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Oct 2	$0.58	0.42	6.1%	4.40%	10.54%	64	135
$13.50	Oct 2	$0.70	0.51	2.4%	5.31%	7.66%	--	53
$15.00	Oct 2	$0.31	0.29	13.7%	2.35%	16.07%	1	100
$14.00	Sep 25	$0.48	0.42	6.1%	3.64%	9.78%	1	524
$14.50	Sep 25	$0.34	0.34	9.9%	2.58%	12.51%	2	214
$14.50	Oct 2	$0.32	0.35	9.9%	2.43%	12.36%	--	156
$15.50	Oct 2	$0.24	0.23	17.5%	1.82%	19.33%	15	46
$13.50	Sep 25	$0.60	0.50	2.4%	4.55%	6.90%	--	546
$15.00	Sep 25	$0.25	0.26	13.7%	1.90%	15.62%	14	635
$13.50	Sep 18	$0.57	0.47	2.4%	4.32%	6.67%	57	292

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 6,304

Total Puts 2,018

Put/Call Ratio 0.32

Net Difference 4,286

Prior's Put/Call Breakdown

Total Calls 118,146

Total Puts 70,489

Put/Call Ratio 0.60

Net Difference 47,657

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card