TTD - Options Database

TTD

THE TRADE DESK INC A

$13.17 -0.75%

(8/25 11:01) ◀

Tuesday, August 25, 2026 (12:00pm)

▶ (8/25 13:01)

◀ 8/25 12:01 ▶

Option Volume

Detail

ℹ

Current (08/25 12:00pm) 12,760

Calls: 9,652 (76%)

Puts: 3,108 (24%)

Prior (08/07) 231,991

Calls: 146,060 (63%)

Puts: 85,931 (37%)

Current vs Prior -94.50%

Calls: -93.39% (Calls)

Puts: -96.38% (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 -87.16%

Calls: -84.29%

Puts: -91.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25 12:00pm) $910.0K

Calls: $603.5K (66%)

Puts: $306.4K (34%)

Prior (08/07) $23.46M

Calls: $9.43M (40%)

Puts: $14.03M (60%)

Current vs Prior -96.12%

Calls: -93.60%

Puts: -97.82%

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 -93.05%

Calls: -90.26%

Puts: -95.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25 12:00pm) 0.32

Prior (08/07) 0.59

Current vs Prior -45.27%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg -52.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25 12:00pm) 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 6.61% | 8.88%12.60% | 17.01%

Prior 8.70% | 10.94%10.94% | 17.90%

Current vs Prior -24.03% | -18.81%+15.19% | -4.97%

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

Current vs 7-Day Avg -56.09% | -47.24%-21.15% | -17.68%

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

Current vs 7-Day Eod -24.03% | -18.81%+239.03% | +38.38%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.57% | 5.14%

Calls: 22.50% | 5.45%

Puts: 10.64% | 4.84%

Prior 8.27% | 12.51%

Calls: 9.52% | 13.75%

Puts: 7.02% | 11.27%

Current vs Prior +100.36% | -58.91%

Prior 7-Day Avg 8.42% | 8.92%

Calls: 10.41% | 8.18%

Puts: 6.43% | 9.65%

Current vs 7-Day Avg +96.79% | -42.37%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($603.5K). Light premium activity with dollar volume down 96% vs prior. Below-average activity with volume down 94% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (9,652 calls vs 3,108 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)

Time	Smart Money	Retail	Overall
12:00	BULLISH	BULLISH	BULLISH
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 29 of results (avg 6.3%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Sep 11	0.66	0.69	$0.68	4.4%	9	0.58	238
$14.00	Sep 18	0.40	0.42	$0.41	4.9%	405	0.36	674
$13.00	Sep 18	0.79	0.83	$0.81	4.9%	13	0.57	32
$15.00	Sep 18	0.19	0.20	$0.20	5.0%	434	0.20	9.9K
$13.50	Sep 18	0.56	0.59	$0.57	5.3%	84	0.46	292

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Sep 18	0.57	0.59	$0.58	3.4%	47	0.43	167
$14.00	Sep 4	0.96	1.00	$0.98	4.1%	1	0.74	262
$13.00	Sep 11	0.45	0.47	$0.46	4.3%	10	0.42	818
$13.50	Sep 4	0.60	0.63	$0.62	4.8%	--	0.59	374
$14.50	Sep 18	1.53	1.61	$1.57	5.1%	--	0.73	46

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 39 found (avg $0.49, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Aug 28	0.05	0.06	$0.06	16.7%	1.3K	0.15	7.0K
$13.50	Aug 28	0.14	0.15	$0.15	6.7%	616	0.34	2.5K
$14.00	Sep 4	0.16	0.19	$0.18	16.7%	72	0.26	1.4K
$13.50	Sep 4	0.30	0.34	$0.32	12.5%	24	0.41	1.0K
$14.50	Sep 11	0.17	0.19	$0.18	11.1%	27	0.22	469

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Aug 28	0.16	0.18	$0.17	11.8%	498	0.36	3.8K
$12.50	Sep 4	0.15	0.17	$0.16	12.5%	118	0.24	750
$13.50	Aug 28	0.44	0.49	$0.47	10.6%	373	0.67	1.2K
$12.00	Sep 11	0.13	0.15	$0.14	14.3%	34	0.17	2.1K
$13.00	Sep 4	0.33	0.35	$0.34	5.9%	79	0.41	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 52 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Aug 28	1.65	1.98	$1.82	18.1%	3	0.99	5
$11.00	Aug 28	1.89	2.55	$2.22	29.7%	--	0.98	61
$11.00	Sep 11	1.85	2.60	$2.23	33.6%	--	0.96	11
$12.00	Aug 28	1.00	1.30	$1.15	26.1%	2	0.96	188
$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	1.71	1.91	$1.81	11.0%	14	1.00	523
$15.50	Aug 28	2.21	2.43	$2.32	9.5%	4	0.98	132
$14.50	Aug 28	1.23	1.38	$1.31	11.5%	2	0.96	296
$15.50	Sep 4	2.24	2.42	$2.33	7.7%	--	0.93	1.8K
$15.00	Sep 4	1.65	1.99	$1.82	18.7%	--	0.90	196

Most actively traded options today. High liquidity = easy entry/exit. 81 active (total vol 7.1K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Aug 28	0.05	0.06	$0.06	16.7%	1.3K	0.15	7.0K
$13.50	Aug 28	0.14	0.15	$0.15	6.7%	616	0.34	2.5K
$15.00	Sep 18	0.19	0.20	$0.20	5.0%	434	0.20	9.9K
$14.00	Sep 18	0.40	0.42	$0.41	4.9%	405	0.36	674
$14.50	Sep 4	0.09	0.11	$0.10	20.0%	299	0.16	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Sep 18	0.36	0.39	$0.38	7.9%	613	0.32	17.5K
$13.00	Aug 28	0.16	0.18	$0.17	11.8%	498	0.36	3.8K
$13.50	Aug 28	0.44	0.49	$0.47	10.6%	373	0.67	1.2K
$12.50	Sep 4	0.15	0.17	$0.16	12.5%	118	0.24	750
$12.00	Sep 18	0.20	0.24	$0.22	18.2%	108	0.21	40

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 5.3%, max 7.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.00	Aug 28	Oct 2	58.2%	54.4%	7.1%	1.3K	7.1K
$13.00	Aug 28	Oct 2	54.4%	52.2%	4.4%	240	1.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.00	Aug 28	Oct 2	54.4%	52.2%	4.4%	498	3.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 42 found (best R:R 3.55, avg 1.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$14.50	Sep 25	$0.11	$0.39	$0.11	39%	3.55	$14.11
$13.00	$13.50	Sep 25	$0.21	$0.29	$0.21	58%	1.38	$13.21
$14.00	$14.50	Oct 2	$0.13	$0.37	$0.13	41%	2.85	$14.13
$12.00	$12.50	Oct 2	$0.31	$0.19	$0.31	75%	0.61	$12.31
$12.50	$13.00	Oct 2	$0.27	$0.23	$0.27	67%	0.85	$12.77

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$12.00	Oct 2	$0.15	$0.35	$0.15	34%	2.33	$12.35
$12.00	$11.50	Sep 25	$0.10	$0.40	$0.10	23%	4.00	$11.90
$13.00	$12.50	Sep 11	$0.19	$0.31	$0.19	42%	1.63	$12.81
$13.00	$12.50	Sep 18	$0.20	$0.30	$0.20	43%	1.50	$12.80
$13.50	$13.00	Sep 4	$0.28	$0.22	$0.28	59%	0.79	$13.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 0.18, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.50	$15.00	Sep 25	$0.13	$0.13	$0.37	68%	0.35	$14.63
$14.00	$14.50	Sep 11	$0.11	$0.11	$0.39	68%	0.28	$14.11
$13.50	$14.00	Sep 4	$0.14	$0.14	$0.36	59%	0.39	$13.64
$14.00	$14.50	Sep 18	$0.13	$0.13	$0.37	64%	0.35	$14.13
$13.50	$14.00	Sep 25	$0.19	$0.19	$0.31	52%	0.61	$13.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.00	$11.00	Sep 18	$0.15	$0.15	$0.85	79%	0.18	$11.85
$13.00	$12.50	Oct 2	$0.23	$0.23	$0.27	57%	0.85	$12.77
$13.00	$12.50	Aug 28	$0.13	$0.13	$0.37	64%	0.35	$12.87
$12.50	$12.00	Sep 18	$0.16	$0.16	$0.34	68%	0.47	$12.34
$12.00	$11.50	Oct 2	$0.14	$0.14	$0.36	74%	0.39	$11.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.16, cheapest $0.15)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.00	Aug 28	Sep 4	$0.15	54.4%	49.2%
$13.50	Aug 28	Sep 4	$0.17	52.6%	51.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.00	Aug 28	Sep 4	$0.17	54.4%	49.2%
$13.50	Aug 28	Sep 4	$0.15	52.6%	51.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 4.33% of stock, avg 10.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.00	Aug 28	$0.40	$0.17	$0.57	$12.43	$13.57	4.33%
$13.50	Aug 28	$0.15	$0.47	$0.62	$12.88	$14.12	4.71%
$12.50	Aug 28	$0.77	$0.04	$0.81	$11.69	$13.31	6.15%
$13.00	Sep 4	$0.55	$0.34	$0.89	$12.11	$13.89	6.76%
$14.00	Aug 28	$0.06	$0.86	$0.92	$13.08	$14.92	6.99%
$13.50	Sep 4	$0.32	$0.62	$0.94	$12.56	$14.44	7.14%
$12.50	Sep 4	$0.90	$0.16	$1.06	$11.44	$13.56	8.05%
$13.00	Sep 11	$0.68	$0.46	$1.14	$11.86	$14.14	8.66%
$14.00	Sep 4	$0.18	$0.98	$1.16	$12.84	$15.16	8.81%
$12.00	Aug 28	$1.15	$0.02	$1.17	$10.83	$13.17	8.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 121 found (cheapest 0.53% of stock, avg 4.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$14.50	$12.50	Aug 28	$0.03	$0.04	$0.07	$12.43	$14.57
$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
$14.00	$12.50	Aug 28	$0.06	$0.04	$0.10	$12.40	$14.10
$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
$15.00	$12.00	Sep 4	$0.06	$0.08	$0.14	$11.86	$15.14
$15.50	$11.50	Sep 11	$0.08	$0.07	$0.15	$11.35	$15.65
$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. 6 found (best R:R 1.38, avg credit $0.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/12	14/15	Sep 25	$0.29	$0.21	36%	1.38	$12.21	$14.79
12/12	14/15	Sep 25	$0.23	$0.27	45%	0.85	$11.77	$14.73
12/12	14/15	Oct 2	$0.25	$0.25	40%	1.00	$11.75	$14.75
11/12	14/15	Oct 2	$0.21	$0.29	47%	0.72	$11.29	$14.71
12/12	14/14	Sep 11	$0.24	$0.26	40%	0.92	$12.26	$14.24
12/12	14/15	Oct 2	$0.26	$0.24	32%	1.08	$12.24	$14.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.50	$13.00	$13.50	Aug 28	$0.12	$0.38	54%	3.17
$13.50	$14.00	$14.50	Aug 28	$0.06	$0.44	26%	7.33
$13.50	$14.00	$14.50	Sep 4	$0.06	$0.44	25%	7.33
$13.00	$13.50	$14.00	Sep 4	$0.09	$0.41	33%	4.56
$12.00	$12.50	$13.00	Sep 25	$0.05	$0.45	20%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.00	$13.50	$14.00	Aug 28	$0.09	$0.41	52%	4.56
$13.50	$14.00	$14.50	Aug 28	$0.06	$0.44	29%	7.33
$13.00	$13.50	$14.00	Sep 4	$0.08	$0.42	33%	5.25
$12.50	$13.00	$13.50	Aug 28	$0.17	$0.33	55%	1.94
$12.00	$12.50	$13.00	Sep 11	$0.06	$0.44	25%	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. 51 found (best net $-0.13, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$11.00	$12.00	1:2	Sep 11	-$0.63	$0.37
$13.00	$13.50	1:2	Sep 4	-$0.09	$0.41
$12.50	$13.00	1:2	Sep 4	-$0.20	$0.30
$12.00	$12.50	1:2	Aug 28	-$0.39	$0.11
$13.00	$13.50	1:2	Sep 11	-$0.20	$0.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.50	$13.50	1:2	Sep 18	-$0.13	$0.87
$14.00	$13.50	1:2	Aug 28	-$0.08	$0.42
$13.50	$13.00	1:2	Sep 4	-$0.06	$0.44
$13.00	$12.50	1:2	Sep 11	-$0.08	$0.42
$14.00	$13.50	1:2	Sep 4	-$0.26	$0.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 4.25%, avg 2.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Oct 2	$0.56	0.41	6.3%	4.25%	10.55%	64	135
$13.50	Oct 2	$0.73	0.49	2.5%	5.54%	8.05%	1	53
$14.50	Oct 2	$0.41	0.34	10.1%	3.11%	13.21%	--	156
$15.00	Oct 2	$0.31	0.28	13.9%	2.35%	16.25%	1	100
$13.50	Sep 25	$0.65	0.48	2.5%	4.94%	7.44%	--	546
$14.00	Sep 25	$0.48	0.39	6.3%	3.64%	9.95%	3	524
$14.50	Sep 25	$0.34	0.32	10.1%	2.58%	12.68%	2	214
$15.50	Oct 2	$0.24	0.22	17.7%	1.82%	19.51%	15	46
$13.50	Sep 18	$0.56	0.46	2.5%	4.25%	6.76%	84	292
$14.00	Sep 18	$0.40	0.36	6.3%	3.04%	9.34%	405	674

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 9,652

Total Puts 3,108

Put/Call Ratio 0.32

Net Difference 6,544

Prior's Put/Call Breakdown

Total Calls 146,060

Total Puts 85,931

Put/Call Ratio 0.59

Net Difference 60,129

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