TTD - Options Database

TTD

THE TRADE DESK INC A

$13.16 -0.83%

(8/25 12:01) ◀

Tuesday, August 25, 2026 (1:00pm)

▶ (8/25 14:01)

◀ 8/25 13:01 ▶

Option Volume

Detail

ℹ

Current (08/25 1:00pm) 19,367

Calls: 13,889 (72%)

Puts: 5,478 (28%)

Prior (08/07) 254,859

Calls: 161,452 (63%)

Puts: 93,407 (37%)

Current vs Prior -92.40%

Calls: -91.40% (Calls)

Puts: -94.14% (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 -80.51%

Calls: -77.40%

Puts: -85.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25 1:00pm) $1.66M

Calls: $916.3K (55%)

Puts: $746.8K (45%)

Prior (08/07) $25.23M

Calls: $9.63M (38%)

Puts: $15.60M (62%)

Current vs Prior -93.41%

Calls: -90.48%

Puts: -95.21%

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 -87.29%

Calls: -85.22%

Puts: -89.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25 1:00pm) 0.39

Prior (08/07) 0.58

Current vs Prior -31.83%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg -42.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25 1:00pm) 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 6.31% | 8.89%12.61% | 16.95%

Prior 8.70% | 10.94%10.94% | 17.90%

Current vs Prior -27.47% | -18.75%+15.28% | -5.33%

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

Current vs 7-Day Avg -58.08% | -47.20%-21.09% | -17.98%

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

Current vs 7-Day Eod -27.47% | -18.75%+239.29% | +37.86%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.97% | 5.16%

Calls: 5.56% | 5.56%

Puts: 6.38% | 4.76%

Prior 8.27% | 12.51%

Calls: 9.52% | 13.75%

Puts: 7.02% | 11.27%

Current vs Prior -27.81% | -58.75%

Prior 7-Day Avg 8.42% | 8.92%

Calls: 10.41% | 8.18%

Puts: 6.43% | 9.65%

Current vs 7-Day Avg -29.10% | -42.14%

Liquidity Pricy

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 93% vs prior. Below-average activity with volume down 92% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (13,889 calls vs 5,478 puts). P/C ratio dropping 32% - sentiment shifting bullish.

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
13:00	BULLISH	BULLISH	BULLISH
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 32 of results (avg 6.9%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 18	0.39	0.40	$0.40	2.5%	490	0.35	674
$13.00	Sep 18	0.78	0.81	$0.80	3.8%	28	0.57	32
$13.00	Sep 4	0.52	0.55	$0.54	5.6%	151	0.58	597
$13.00	Aug 28	0.35	0.37	$0.36	5.6%	325	0.61	1.1K
$13.00	Sep 11	0.65	0.69	$0.67	6.0%	15	0.57	238

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 11	0.72	0.75	$0.74	4.1%	17	0.56	464
$13.50	Sep 4	0.61	0.64	$0.63	4.8%	10	0.60	374
$13.00	Sep 18	0.57	0.60	$0.59	5.1%	47	0.43	167
$12.50	Sep 18	0.37	0.39	$0.38	5.3%	618	0.32	17.5K
$13.50	Sep 18	0.83	0.88	$0.86	5.8%	2	0.55	195

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 44 found (avg $0.48, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Aug 28	0.13	0.15	$0.14	14.3%	1.3K	0.33	2.5K
$13.00	Aug 28	0.35	0.37	$0.36	5.6%	325	0.61	1.1K
$14.00	Sep 4	0.16	0.18	$0.17	11.8%	348	0.26	1.4K
$13.50	Sep 4	0.29	0.33	$0.31	12.9%	30	0.41	1.0K
$15.00	Sep 11	0.10	0.11	$0.11	9.1%	17	0.14	892

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Aug 28	0.17	0.19	$0.18	11.1%	769	0.39	3.8K
$12.50	Sep 4	0.15	0.18	$0.16	18.8%	131	0.25	750
$13.50	Aug 28	0.45	0.48	$0.47	6.4%	373	0.68	1.2K
$13.00	Sep 4	0.33	0.36	$0.35	8.6%	80	0.42	1.4K
$12.50	Sep 11	0.25	0.29	$0.27	14.8%	34	0.29	840

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
$11.00	Aug 28	2.06	2.40	$2.23	15.2%	1	0.98	61
$11.00	Sep 11	1.85	2.60	$2.23	33.6%	--	0.96	11
$12.00	Aug 28	1.03	1.27	$1.15	20.9%	2	0.95	188
$11.00	Sep 4	2.00	2.62	$2.31	26.8%	--	0.94	28
$11.50	Sep 4	1.43	1.76	$1.60	20.6%	--	0.93	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Aug 28	2.25	2.48	$2.37	9.7%	4	1.00	132
$15.00	Aug 28	1.79	2.26	$2.03	23.2%	14	0.93	523
$15.50	Sep 4	2.29	2.48	$2.38	8.0%	6	0.93	1.8K
$14.50	Aug 28	1.29	1.51	$1.40	15.7%	6	0.92	296
$15.00	Sep 4	1.77	1.98	$1.88	11.2%	2	0.90	196

Most actively traded options today. High liquidity = easy entry/exit. 90 active (total vol 10.8K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Aug 28	0.04	0.05	$0.05	20.0%	1.4K	0.13	7.0K
$13.50	Aug 28	0.13	0.15	$0.14	14.3%	1.3K	0.33	2.5K
$15.00	Sep 18	0.18	0.20	$0.19	10.5%	759	0.20	9.9K
$14.00	Sep 18	0.39	0.40	$0.40	2.5%	490	0.35	674
$14.00	Sep 4	0.16	0.18	$0.17	11.8%	348	0.26	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Aug 28	0.01	0.02	$0.02	50.0%	1.4K	0.05	485
$13.00	Aug 28	0.17	0.19	$0.18	11.1%	769	0.39	3.8K
$12.50	Sep 18	0.37	0.39	$0.38	5.3%	618	0.32	17.5K
$13.50	Aug 28	0.45	0.48	$0.47	6.4%	373	0.68	1.2K
$12.50	Sep 4	0.15	0.18	$0.16	18.8%	131	0.25	750

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 3.5%, max 3.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.00	Aug 28	Oct 2	53.0%	51.3%	3.5%	378	1.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.00	Aug 28	Oct 2	53.0%	51.3%	3.5%	773	3.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 44 found (best R:R 0.52, avg 1.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$11.50	$12.00	Sep 25	$0.33	$0.17	$0.33	84%	0.52	$11.83
$13.00	$13.50	Oct 2	$0.20	$0.30	$0.20	57%	1.50	$13.20
$14.00	$14.50	Oct 2	$0.13	$0.37	$0.13	40%	2.85	$14.13
$12.50	$13.00	Sep 25	$0.27	$0.23	$0.27	67%	0.85	$12.77
$13.00	$13.50	Sep 25	$0.22	$0.28	$0.22	57%	1.27	$13.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$12.00	$11.50	Oct 2	$0.11	$0.39	$0.11	26%	3.55	$11.89
$13.50	$13.00	Aug 28	$0.29	$0.21	$0.29	68%	0.72	$13.21
$12.50	$12.00	Sep 11	$0.12	$0.38	$0.12	29%	3.17	$12.38
$13.50	$13.00	Sep 11	$0.27	$0.23	$0.27	56%	0.85	$13.23
$13.50	$13.00	Sep 4	$0.28	$0.22	$0.28	60%	0.79	$13.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 0.18, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$14.50	Sep 11	$0.11	$0.11	$0.39	69%	0.28	$14.11
$13.50	$14.00	Sep 4	$0.14	$0.14	$0.36	60%	0.39	$13.64
$14.00	$14.50	Sep 18	$0.13	$0.13	$0.37	65%	0.35	$14.13
$14.50	$15.00	Sep 25	$0.11	$0.11	$0.39	70%	0.28	$14.61
$13.50	$14.00	Sep 11	$0.16	$0.16	$0.34	56%	0.47	$13.66

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	78%	0.18	$11.85
$12.50	$12.00	Sep 25	$0.18	$0.18	$0.32	67%	0.56	$12.32
$12.50	$12.00	Oct 2	$0.19	$0.19	$0.31	66%	0.61	$12.31
$13.00	$12.50	Sep 25	$0.23	$0.23	$0.27	57%	0.85	$12.77
$13.00	$12.50	Oct 2	$0.23	$0.23	$0.27	57%	0.85	$12.77

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	55.5%	51.2%
$13.00	Aug 28	Sep 4	$0.18	53.0%	49.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Aug 28	Sep 4	$0.16	55.5%	51.2%
$13.00	Aug 28	Sep 4	$0.17	53.0%	49.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 4.10% of stock, avg 10.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.00	Aug 28	$0.36	$0.18	$0.54	$12.46	$13.54	4.10%
$13.50	Aug 28	$0.14	$0.47	$0.61	$12.89	$14.11	4.64%
$12.50	Aug 28	$0.73	$0.05	$0.78	$11.72	$13.28	5.93%
$13.00	Sep 4	$0.54	$0.35	$0.89	$12.11	$13.89	6.76%
$14.00	Aug 28	$0.05	$0.89	$0.94	$13.06	$14.94	7.14%
$13.50	Sep 4	$0.31	$0.63	$0.94	$12.56	$14.44	7.14%
$12.50	Sep 4	$0.87	$0.16	$1.03	$11.47	$13.53	7.83%
$13.00	Sep 11	$0.67	$0.47	$1.14	$11.86	$14.14	8.66%
$12.00	Aug 28	$1.15	$0.02	$1.17	$10.83	$13.17	8.89%
$13.50	Sep 11	$0.44	$0.74	$1.18	$12.32	$14.68	8.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 124 found (cheapest 0.61% of stock, avg 4.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$14.50	$11.50	Aug 28	$0.03	$0.05	$0.08	$11.42	$14.58
$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
$14.00	$12.50	Aug 28	$0.05	$0.05	$0.10	$12.40	$14.10
$15.00	$11.50	Sep 4	$0.05	$0.05	$0.10	$11.40	$15.10
$15.00	$11.00	Sep 4	$0.05	$0.05	$0.10	$10.90	$15.10
$14.00	$11.50	Aug 28	$0.05	$0.05	$0.10	$11.40	$14.10
$15.50	$12.00	Sep 4	$0.03	$0.08	$0.11	$11.89	$15.61
$15.00	$12.00	Sep 4	$0.05	$0.08	$0.13	$11.87	$15.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.38, avg credit $0.26)

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	Oct 2	$0.31	$0.19	32%	1.63	$12.19	$14.81
12/12	14/15	Sep 25	$0.22	$0.28	46%	0.79	$11.78	$14.72
12/12	14/15	Oct 2	$0.23	$0.27	41%	0.85	$11.77	$14.73
12/12	14/14	Sep 11	$0.23	$0.27	40%	0.85	$12.27	$14.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 2.33, 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	54%	2.33
$13.00	$13.50	$14.00	Aug 28	$0.13	$0.37	48%	2.85
$12.00	$12.50	$13.00	Sep 11	$0.05	$0.45	25%	9.00
$12.50	$13.00	$13.50	Sep 18	$0.05	$0.45	23%	9.00
$13.50	$14.00	$14.50	Sep 4	$0.06	$0.44	25%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.00	$13.50	$14.00	Aug 28	$0.13	$0.37	48%	2.85
$12.50	$13.00	$13.50	Aug 28	$0.16	$0.34	54%	2.12
$12.50	$13.00	$13.50	Sep 4	$0.09	$0.41	35%	4.56
$12.50	$13.00	$13.50	Sep 11	$0.07	$0.43	28%	6.14
$12.50	$13.00	$13.50	Sep 18	$0.06	$0.44	23%	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. 48 found (best net $-0.13, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$11.00	$12.00	1:2	Sep 11	-$0.45	$0.55
$12.00	$12.50	1:2	Aug 28	-$0.31	$0.19
$13.00	$13.50	1:2	Sep 4	-$0.08	$0.42
$12.50	$13.00	1:2	Sep 4	-$0.21	$0.29
$14.00	$14.50	1:2	Sep 11	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.50	$13.50	1:2	Sep 18	-$0.13	$0.87
$13.50	$13.00	1:2	Sep 4	-$0.07	$0.43
$14.00	$13.50	1:2	Sep 4	-$0.24	$0.26
$13.00	$12.50	1:2	Sep 11	-$0.07	$0.43
$14.50	$14.00	1:2	Aug 28	-$0.38	$0.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 5.55%, avg 2.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$13.50	Oct 2	$0.73	0.48	2.6%	5.55%	8.13%	1	53
$14.00	Oct 2	$0.55	0.40	6.4%	4.18%	10.56%	64	135
$14.50	Oct 2	$0.41	0.33	10.2%	3.12%	13.30%	--	156
$15.00	Oct 2	$0.33	0.27	14.0%	2.51%	16.49%	2	100
$13.50	Sep 25	$0.62	0.47	2.6%	4.71%	7.29%	4	546
$14.00	Sep 25	$0.45	0.38	6.4%	3.42%	9.80%	3	524
$15.50	Oct 2	$0.25	0.21	17.8%	1.90%	19.68%	16	46
$14.50	Sep 25	$0.32	0.30	10.2%	2.43%	12.61%	2	214
$13.50	Sep 18	$0.53	0.46	2.6%	4.03%	6.61%	102	292
$14.00	Sep 18	$0.39	0.35	6.4%	2.96%	9.35%	490	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 13,889

Total Puts 5,478

Put/Call Ratio 0.39

Net Difference 8,411

Prior's Put/Call Breakdown

Total Calls 161,452

Total Puts 93,407

Put/Call Ratio 0.58

Net Difference 68,045

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