TTD - Options Database

TTD

THE TRADE DESK INC A

$13.18 -0.72%

(8/25 14:01) ◀

Tuesday, August 25, 2026 (3:00pm)

▶ (8/25 16:01)

◀ 8/25 15:01 ▶

Option Volume

Detail

ℹ

Current (08/25 3:00pm) 24,262

Calls: 17,519 (72%)

Puts: 6,743 (28%)

Prior (08/07) 284,872

Calls: 178,944 (63%)

Puts: 105,928 (37%)

Current vs Prior -91.48%

Calls: -90.21% (Calls)

Puts: -93.63% (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 -75.58%

Calls: -71.49%

Puts: -82.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25 3:00pm) $2.34M

Calls: $1.15M (49%)

Puts: $1.19M (51%)

Prior (08/07) $29.49M

Calls: $10.38M (35%)

Puts: $19.11M (65%)

Current vs Prior -92.07%

Calls: -88.91%

Puts: -93.79%

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 -82.14%

Calls: -81.43%

Puts: -82.78%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/25 3:00pm) 0.38

Prior (08/07) 0.59

Current vs Prior -34.98%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg -43.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25 3:00pm) 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 6.37% | 8.65%12.37% | 16.62%

Prior 8.70% | 10.94%10.94% | 17.90%

Current vs Prior -26.71% | -20.95%+13.03% | -7.17%

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

Current vs 7-Day Avg -57.64% | -48.63%-22.63% | -19.58%

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

Current vs 7-Day Eod -26.71% | -20.95%+232.65% | +35.18%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.46% | 7.05%

Calls: 8.33% | 7.55%

Puts: 14.58% | 6.56%

Prior 8.27% | 12.51%

Calls: 9.52% | 13.75%

Puts: 7.02% | 11.27%

Current vs Prior +38.57% | -43.65%

Prior 7-Day Avg 8.42% | 8.92%

Calls: 10.41% | 8.18%

Puts: 6.43% | 9.65%

Current vs 7-Day Avg +36.10% | -20.95%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 92% vs prior. Below-average activity with volume down 91% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (17,519 calls vs 6,743 puts). P/C ratio dropping 35% - 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
15:00	BEARISH	BULLISH	BULLISH
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 44 of results (avg 7.1%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Sep 18	0.78	0.80	$0.79	2.5%	50	0.57	32
$13.00	Sep 11	0.64	0.67	$0.66	4.5%	15	0.57	238
$12.50	Sep 4	0.83	0.87	$0.85	4.7%	62	0.76	104
$15.00	Sep 18	0.18	0.19	$0.19	5.3%	885	0.20	9.9K
$14.00	Sep 4	0.16	0.17	$0.17	5.9%	680	0.26	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 11	0.71	0.74	$0.73	4.1%	17	0.57	464
$13.50	Sep 25	0.93	0.97	$0.95	4.2%	3	0.53	425
$13.00	Sep 11	0.44	0.46	$0.45	4.4%	46	0.43	818
$13.50	Sep 18	0.82	0.86	$0.84	4.8%	17	0.55	195
$13.00	Sep 18	0.56	0.59	$0.57	5.3%	73	0.43	167

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 49 found (avg $0.45, 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%	1.5K	0.33	2.5K
$13.00	Aug 28	0.34	0.37	$0.36	8.3%	408	0.62	1.1K
$14.50	Sep 4	0.08	0.09	$0.09	11.1%	332	0.15	1.4K
$14.00	Sep 4	0.16	0.17	$0.17	5.9%	680	0.26	1.4K
$15.50	Sep 11	0.06	0.07	$0.07	14.3%	12	0.09	893

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Aug 28	0.16	0.18	$0.17	11.8%	836	0.38	3.8K
$12.00	Sep 4	0.06	0.07	$0.07	14.3%	16	0.12	959
$12.50	Sep 4	0.15	0.17	$0.16	12.5%	161	0.24	750
$13.50	Aug 28	0.44	0.51	$0.48	14.6%	392	0.67	1.2K
$12.00	Sep 11	0.13	0.14	$0.14	7.1%	40	0.17	2.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 54 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Aug 28	1.13	1.24	$1.19	9.2%	2	0.98	188
$11.00	Sep 11	1.85	2.61	$2.23	34.1%	--	0.96	11
$11.50	Aug 28	1.55	1.75	$1.65	12.1%	5	0.96	5
$11.50	Sep 4	1.57	1.81	$1.69	14.2%	2	0.95	10
$11.00	Sep 4	2.00	2.62	$2.31	26.8%	--	0.94	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Aug 28	2.26	2.44	$2.35	7.7%	14	1.00	132
$15.00	Aug 28	1.78	2.03	$1.90	13.2%	34	0.94	523
$15.50	Sep 4	2.29	2.42	$2.36	5.5%	11	0.93	1.8K
$14.50	Aug 28	1.30	1.44	$1.37	10.2%	16	0.93	296
$15.00	Sep 4	1.80	1.97	$1.89	9.0%	12	0.91	196

Most actively traded options today. High liquidity = easy entry/exit. 94 active (total vol 12.8K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Aug 28	0.04	0.05	$0.05	20.0%	1.6K	0.13	7.0K
$13.50	Aug 28	0.13	0.15	$0.14	14.3%	1.5K	0.33	2.5K
$15.00	Sep 18	0.18	0.19	$0.19	5.3%	885	0.20	9.9K
$14.00	Sep 4	0.16	0.17	$0.17	5.9%	680	0.26	1.4K
$14.00	Sep 18	0.37	0.40	$0.39	7.7%	506	0.35	674

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Aug 28	0.00	0.01	$0.01	100.0%	1.4K	0.02	485
$13.00	Aug 28	0.16	0.18	$0.17	11.8%	836	0.38	3.8K
$12.50	Sep 18	0.36	0.39	$0.38	7.9%	637	0.32	17.5K
$13.50	Aug 28	0.44	0.51	$0.48	14.6%	392	0.67	1.2K
$12.50	Aug 28	0.04	0.05	$0.05	20.0%	177	0.14	2.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 1.6%, max 2.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.00	Aug 28	Oct 2	52.4%	51.0%	2.7%	462	1.1K
$13.50	Aug 28	Oct 2	55.5%	55.3%	0.4%	1.5K	2.6K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.00	Aug 28	Oct 2	52.4%	51.0%	2.7%	847	3.9K
$13.50	Aug 28	Oct 2	55.5%	55.3%	0.4%	392	1.3K

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 1.80)

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	82%	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	$0.12	$0.38	$0.12	40%	3.17	$14.12
$12.00	$12.50	Sep 18	$0.33	$0.17	$0.33	78%	0.52	$12.33
$13.50	$14.00	Sep 18	$0.15	$0.35	$0.15	45%	2.33	$13.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.50	$13.00	Sep 25	$0.25	$0.25	$0.25	53%	1.00	$13.25
$13.00	$12.50	Sep 18	$0.19	$0.31	$0.19	43%	1.63	$12.81
$13.50	$13.00	Sep 4	$0.27	$0.23	$0.27	60%	0.85	$13.23
$12.50	$12.00	Sep 25	$0.15	$0.35	$0.15	33%	2.33	$12.35
$12.50	$12.00	Sep 11	$0.12	$0.38	$0.12	29%	3.17	$12.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 1.00, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$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	Oct 2	$0.13	$0.13	$0.37	67%	0.35	$14.63
$13.50	$14.00	Sep 11	$0.16	$0.16	$0.34	57%	0.47	$13.66
$14.00	$14.50	Sep 11	$0.10	$0.10	$0.40	69%	0.25	$14.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$12.50	Sep 25	$0.25	$0.25	$0.25	56%	1.00	$12.75
$11.50	$11.00	Sep 25	$0.11	$0.11	$0.39	82%	0.28	$11.39
$12.00	$11.00	Sep 18	$0.15	$0.15	$0.85	78%	0.18	$11.85
$13.00	$12.50	Oct 2	$0.23	$0.23	$0.27	57%	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 $0.16, cheapest $0.13)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Aug 28	Sep 4	$0.17	55.5%	50.5%
$13.00	Aug 28	Sep 4	$0.17	52.4%	48.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Aug 28	Sep 4	$0.13	55.5%	50.5%
$13.00	Aug 28	Sep 4	$0.17	52.4%	48.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 4.02% of stock, avg 10.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.00	Aug 28	$0.36	$0.17	$0.53	$12.47	$13.53	4.02%
$13.50	Aug 28	$0.14	$0.48	$0.62	$12.88	$14.12	4.70%
$12.50	Aug 28	$0.70	$0.05	$0.75	$11.75	$13.25	5.69%
$13.00	Sep 4	$0.53	$0.34	$0.87	$12.13	$13.87	6.60%
$13.50	Sep 4	$0.31	$0.61	$0.92	$12.58	$14.42	6.98%
$14.00	Aug 28	$0.05	$0.89	$0.94	$13.06	$14.94	7.13%
$12.50	Sep 4	$0.85	$0.16	$1.01	$11.49	$13.51	7.66%
$13.00	Sep 11	$0.66	$0.45	$1.11	$11.89	$14.11	8.42%
$13.50	Sep 11	$0.43	$0.73	$1.16	$12.34	$14.66	8.80%
$12.00	Aug 28	$1.19	$0.01	$1.20	$10.80	$13.20	9.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 119 found (cheapest 0.61% of stock, avg 4.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$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
$15.00	$12.00	Sep 4	$0.05	$0.07	$0.12	$11.88	$15.12
$14.50	$11.50	Sep 4	$0.09	$0.03	$0.12	$11.38	$14.62
$15.50	$11.50	Sep 11	$0.07	$0.07	$0.14	$11.36	$15.64
$14.50	$11.00	Aug 28	$0.03	$0.11	$0.14	$10.86	$14.64
$14.50	$11.00	Sep 4	$0.09	$0.05	$0.14	$10.86	$14.64
$14.00	$11.00	Aug 28	$0.05	$0.11	$0.16	$10.84	$14.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 0.79, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
11/12	14/15	Sep 25	$0.22	$0.28	52%	0.79	$11.28	$14.72
12/12	14/15	Oct 2	$0.26	$0.24	41%	1.08	$11.74	$14.76
12/12	14/15	Oct 2	$0.30	$0.20	32%	1.50	$12.20	$14.80
12/12	14/14	Sep 18	$0.29	$0.21	33%	1.38	$12.21	$14.29
12/12	14/15	Sep 25	$0.26	$0.24	36%	1.08	$12.24	$14.76
12/12	14/14	Sep 11	$0.22	$0.28	40%	0.79	$12.28	$14.22
11/12	14/14	Sep 18	$0.28	$0.72	43%	0.39	$11.72	$14.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 4.00, 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
$13.00	$13.50	$14.00	Aug 28	$0.13	$0.37	49%	2.85
$12.00	$12.50	$13.00	Sep 4	$0.06	$0.44	30%	7.33
$13.00	$13.50	$14.00	Sep 4	$0.08	$0.42	33%	5.25
$12.50	$13.00	$13.50	Sep 18	$0.05	$0.45	23%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.00	$13.50	$14.00	Aug 28	$0.10	$0.40	49%	4.00
$12.00	$12.50	$13.00	Aug 28	$0.08	$0.42	36%	5.25
$12.50	$13.00	$13.50	Sep 4	$0.09	$0.41	35%	4.56
$13.00	$13.50	$14.00	Sep 11	$0.07	$0.43	27%	6.14
$13.50	$14.00	$14.50	Sep 18	$0.05	$0.45	20%	9.00

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 $-0.45, 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	-$0.48	$0.52
$12.00	$12.50	1:2	Aug 28	-$0.21	$0.29
$13.00	$13.50	1:2	Sep 4	-$0.09	$0.41
$12.50	$13.00	1:2	Sep 4	-$0.21	$0.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$13.50	1:2	Aug 28	-$0.07	$0.43
$14.00	$13.50	1:2	Sep 4	-$0.17	$0.33
$13.50	$13.00	1:2	Sep 4	-$0.07	$0.43
$13.00	$12.50	1:2	Sep 11	-$0.07	$0.43
$13.50	$13.00	1:2	Sep 11	-$0.17	$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 4.32%, avg 2.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Oct 2	$0.57	0.40	6.2%	4.32%	10.55%	69	135
$13.50	Oct 2	$0.73	0.48	2.4%	5.54%	7.97%	1	53
$14.50	Oct 2	$0.41	0.33	10.0%	3.11%	13.13%	--	156
$15.00	Oct 2	$0.32	0.26	13.8%	2.43%	16.24%	8	100
$13.50	Sep 25	$0.63	0.47	2.4%	4.78%	7.21%	4	546
$14.00	Sep 25	$0.45	0.38	6.2%	3.41%	9.64%	3	524
$15.50	Oct 2	$0.23	0.21	17.6%	1.75%	19.35%	16	46
$14.50	Sep 25	$0.32	0.30	10.0%	2.43%	12.44%	3	214
$15.00	Sep 25	$0.25	0.23	13.8%	1.90%	15.71%	140	635
$13.50	Sep 18	$0.52	0.45	2.4%	3.95%	6.37%	120	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 17,519

Total Puts 6,743

Put/Call Ratio 0.38

Net Difference 10,776

Prior's Put/Call Breakdown

Total Calls 178,944

Total Puts 105,928

Put/Call Ratio 0.59

Net Difference 73,016

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