TTD - Options Database

TTD

THE TRADE DESK INC A

$13.16 -0.85%

(8/25 13:01) ◀

Tuesday, August 25, 2026 (2:00pm)

▶ (8/25 15:01)

◀ 8/25 14:01 ▶

Option Volume

Detail

ℹ

Current (08/25 2:00pm) 21,877

Calls: 15,566 (71%)

Puts: 6,311 (29%)

Prior (08/07) 271,814

Calls: 170,413 (63%)

Puts: 101,401 (37%)

Current vs Prior -91.95%

Calls: -90.87% (Calls)

Puts: -93.78% (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 -77.98%

Calls: -74.67%

Puts: -83.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25 2:00pm) $2.10M

Calls: $971.5K (46%)

Puts: $1.13M (54%)

Prior (08/07) $27.12M

Calls: $9.73M (36%)

Puts: $17.39M (64%)

Current vs Prior -92.27%

Calls: -90.01%

Puts: -93.53%

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 -83.98%

Calls: -84.33%

Puts: -83.66%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/25 2:00pm) 0.41

Prior (08/07) 0.59

Current vs Prior -31.86%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg -40.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25 2:00pm) 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% | 8.66%12.46% | 17.40%

Prior 8.70% | 10.94%10.94% | 17.90%

Current vs Prior -27.47% | -20.83%+13.89% | -2.78%

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

Current vs 7-Day Avg -58.08% | -48.55%-22.04% | -15.78%

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

Current vs 7-Day Eod -27.47% | -20.83%+235.20% | +41.57%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.04% | 7.09%

Calls: 11.76% | 7.84%

Puts: 16.33% | 6.35%

Prior 8.27% | 12.51%

Calls: 9.52% | 13.75%

Puts: 7.02% | 11.27%

Current vs Prior +69.77% | -43.33%

Prior 7-Day Avg 8.42% | 8.92%

Calls: 10.41% | 8.18%

Puts: 6.43% | 9.65%

Current vs 7-Day Avg +66.75% | -20.50%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 92% vs prior. Below-average activity with volume down 92% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (15,566 calls vs 6,311 puts). P/C ratio dropping 32% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
14:00	BEARISH	BULLISH	BULLISH
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 43 of results (avg 7.2%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Sep 18	0.77	0.79	$0.78	2.6%	33	0.57	32
$13.50	Sep 4	0.30	0.31	$0.31	3.2%	49	0.40	1.0K
$14.00	Sep 18	0.37	0.39	$0.38	5.3%	498	0.35	674
$15.00	Sep 18	0.18	0.19	$0.19	5.3%	805	0.19	9.9K
$14.50	Sep 11	0.16	0.17	$0.17	5.9%	54	0.21	469

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 11	0.72	0.75	$0.74	4.1%	17	0.57	464
$13.50	Sep 18	0.84	0.88	$0.86	4.7%	3	0.55	195
$14.50	Sep 18	1.55	1.64	$1.60	5.6%	--	0.74	46
$15.00	Sep 25	2.02	2.14	$2.08	5.8%	--	0.76	878
$12.50	Sep 4	0.16	0.17	$0.17	5.9%	140	0.25	750

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 49 found (avg $0.45, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Aug 28	0.12	0.14	$0.13	15.4%	1.4K	0.31	2.5K
$13.00	Aug 28	0.32	0.36	$0.34	11.8%	399	0.61	1.1K
$14.50	Sep 4	0.08	0.09	$0.09	11.1%	332	0.15	1.4K
$14.00	Sep 4	0.15	0.17	$0.16	12.5%	438	0.25	1.4K
$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%	810	0.39	3.8K
$12.50	Sep 4	0.16	0.17	$0.17	5.9%	140	0.25	750
$13.50	Aug 28	0.45	0.53	$0.49	16.3%	383	0.69	1.2K
$12.00	Sep 11	0.13	0.15	$0.14	14.3%	40	0.18	2.1K
$13.00	Sep 4	0.34	0.37	$0.36	8.3%	81	0.43	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 53 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	1.00	61
$11.50	Sep 4	1.57	1.74	$1.66	10.2%	2	0.94	10
$12.00	Aug 28	1.13	1.22	$1.17	7.7%	2	0.94	188
$11.00	Sep 11	1.85	2.61	$2.23	34.1%	--	0.94	11
$11.00	Sep 4	2.00	2.62	$2.31	26.8%	--	0.92	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Aug 28	2.29	2.61	$2.45	13.1%	4	0.97	132
$15.00	Aug 28	1.79	2.26	$2.03	23.2%	14	0.96	523
$15.50	Sep 4	2.29	2.48	$2.38	8.0%	6	0.94	1.8K
$14.50	Aug 28	1.31	1.49	$1.40	12.9%	6	0.93	296
$15.00	Sep 4	1.79	1.99	$1.89	10.6%	12	0.92	196

Most actively traded options today. High liquidity = easy entry/exit. 92 active (total vol 11.6K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Aug 28	0.04	0.05	$0.05	20.0%	1.5K	0.13	7.0K
$13.50	Aug 28	0.12	0.14	$0.13	15.4%	1.4K	0.31	2.5K
$15.00	Sep 18	0.18	0.19	$0.19	5.3%	805	0.19	9.9K
$14.00	Sep 18	0.37	0.39	$0.38	5.3%	498	0.35	674
$14.00	Sep 4	0.15	0.17	$0.16	12.5%	438	0.25	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%	810	0.39	3.8K
$12.50	Sep 18	0.37	0.40	$0.39	7.7%	633	0.32	17.5K
$13.50	Aug 28	0.45	0.53	$0.49	16.3%	383	0.69	1.2K
$12.50	Sep 4	0.16	0.17	$0.17	5.9%	140	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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 41 found (best R:R 1.50, avg 1.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$13.50	Oct 2	$0.20	$0.30	$0.20	56%	1.50	$13.20
$13.50	$14.00	Sep 25	$0.16	$0.34	$0.16	47%	2.12	$13.66
$12.00	$12.50	Sep 25	$0.32	$0.18	$0.32	76%	0.56	$12.32
$12.00	$12.50	Oct 2	$0.31	$0.19	$0.31	74%	0.61	$12.31
$13.00	$13.50	Sep 4	$0.20	$0.30	$0.20	57%	1.50	$13.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.50	$13.00	Oct 2	$0.24	$0.26	$0.24	52%	1.08	$13.26
$13.50	$13.00	Sep 4	$0.27	$0.23	$0.27	60%	0.85	$13.23
$13.00	$12.50	Sep 18	$0.19	$0.31	$0.19	44%	1.63	$12.81
$13.50	$13.00	Sep 11	$0.27	$0.23	$0.27	57%	0.85	$13.23
$12.00	$11.50	Sep 25	$0.11	$0.39	$0.11	24%	3.55	$11.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 0.67, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.50	$14.00	Sep 4	$0.15	$0.15	$0.35	60%	0.43	$13.65
$13.50	$14.00	Oct 2	$0.22	$0.22	$0.28	52%	0.79	$13.72
$14.50	$15.00	Oct 2	$0.14	$0.14	$0.36	67%	0.39	$14.64
$13.50	$14.00	Sep 11	$0.16	$0.16	$0.34	58%	0.47	$13.66
$14.00	$14.50	Sep 25	$0.15	$0.15	$0.35	62%	0.43	$14.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$12.00	Oct 2	$0.20	$0.20	$0.30	65%	0.67	$12.30
$12.00	$11.00	Sep 18	$0.15	$0.15	$0.85	78%	0.18	$11.85
$13.00	$12.50	Oct 2	$0.24	$0.24	$0.26	56%	0.92	$12.76
$13.00	$12.50	Sep 25	$0.23	$0.23	$0.27	56%	0.85	$12.77
$12.50	$12.00	Sep 18	$0.16	$0.16	$0.34	68%	0.47	$12.34

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

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.00	Aug 28	Sep 4	$0.17	52.1%	48.7%
$13.50	Aug 28	Sep 4	$0.18	54.7%	52.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.00	Aug 28	Sep 4	$0.18	52.1%	48.7%
$13.50	Aug 28	Sep 4	$0.14	54.7%	52.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 3.95% of stock, avg 10.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.00	Aug 28	$0.34	$0.18	$0.52	$12.48	$13.52	3.95%
$13.50	Aug 28	$0.13	$0.49	$0.62	$12.88	$14.12	4.71%
$12.50	Aug 28	$0.72	$0.05	$0.77	$11.73	$13.27	5.85%
$13.00	Sep 4	$0.51	$0.36	$0.87	$12.13	$13.87	6.61%
$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	$0.83	$0.17	$1.00	$11.50	$13.50	7.60%
$13.00	Sep 11	$0.64	$0.47	$1.11	$11.89	$14.11	8.43%
$13.50	Sep 11	$0.42	$0.74	$1.16	$12.34	$14.66	8.81%
$14.00	Sep 4	$0.16	$1.02	$1.18	$12.82	$15.18	8.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 124 found (cheapest 0.46% of stock, avg 4.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.50	$11.50	Sep 4	$0.03	$0.03	$0.06	$11.44	$15.56
$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
$15.00	$11.50	Sep 4	$0.05	$0.03	$0.08	$11.42	$15.08
$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	$11.00	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
$14.50	$11.50	Sep 4	$0.09	$0.03	$0.12	$11.38	$14.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 2.12, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/12	14/15	Oct 2	$0.34	$0.16	32%	2.12	$12.16	$14.84
12/12	14/15	Oct 2	$0.27	$0.23	41%	1.17	$11.73	$14.77
12/12	14/14	Sep 18	$0.27	$0.23	33%	1.17	$12.23	$14.27
11/12	14/14	Sep 18	$0.26	$0.74	43%	0.35	$11.74	$14.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.00	$13.50	$14.00	Sep 4	$0.05	$0.45	32%	9.00
$12.00	$12.50	$13.00	Aug 28	$0.07	$0.43	33%	6.14
$13.00	$13.50	$14.00	Aug 28	$0.13	$0.37	48%	2.85
$13.00	$13.50	$14.00	Sep 11	$0.06	$0.44	26%	7.33
$12.00	$12.50	$13.00	Sep 11	$0.06	$0.44	26%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.00	$13.50	$14.00	Aug 28	$0.09	$0.41	48%	4.56
$12.50	$13.00	$13.50	Sep 4	$0.08	$0.42	35%	5.25
$12.50	$13.00	$13.50	Sep 11	$0.07	$0.43	28%	6.14
$12.50	$13.00	$13.50	Sep 25	$0.05	$0.45	20%	9.00
$12.50	$13.00	$13.50	Aug 28	$0.18	$0.32	54%	1.78

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 $-0.12, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$11.00	$12.00	1:2	Sep 11	-$0.45	$0.55
$11.00	$12.00	1:2	Sep 18	-$0.54	$0.46
$12.00	$12.50	1:2	Aug 28	-$0.27	$0.23
$12.50	$13.00	1:2	Sep 4	-$0.19	$0.31
$13.00	$13.50	1:2	Sep 4	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.50	$13.50	1:2	Sep 18	-$0.12	$0.88
$14.00	$13.50	1:2	Aug 28	-$0.09	$0.41
$13.50	$13.00	1:2	Sep 4	-$0.09	$0.41
$14.00	$13.50	1:2	Sep 4	-$0.24	$0.26
$13.00	$12.50	1:2	Sep 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. 24 found (best yield 5.55%, avg 2.25%)

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	0.39	6.4%	4.18%	10.56%	69	135
$14.50	Oct 2	$0.41	0.33	10.2%	3.12%	13.30%	--	156
$13.50	Sep 25	$0.63	0.47	2.6%	4.79%	7.37%	4	546
$15.00	Oct 2	$0.31	0.26	14.0%	2.36%	16.34%	5	100
$14.00	Sep 25	$0.45	0.38	6.4%	3.42%	9.80%	3	524
$14.50	Sep 25	$0.33	0.30	10.2%	2.51%	12.69%	3	214
$15.50	Oct 2	$0.22	0.20	17.8%	1.67%	19.45%	16	46
$15.00	Sep 25	$0.25	0.23	14.0%	1.90%	15.88%	140	635
$13.50	Sep 18	$0.52	0.45	2.6%	3.95%	6.53%	102	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 15,566

Total Puts 6,311

Put/Call Ratio 0.41

Net Difference 9,255

Prior's Put/Call Breakdown

Total Calls 170,413

Total Puts 101,401

Put/Call Ratio 0.59

Net Difference 69,012

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