TTD - Options Database

TTD

THE TRADE DESK INC A

$13.25 -0.15%

$13.29 (+0.30%)🌙

as of 08/25 04:01 PM

(8/25 15:01) ◀

Tuesday, August 25, 2026 (4:00pm)

▶ (8/25 19:10)

◀ 8/25 16:01 ▶

Option Volume

Detail

ℹ

Current (08/25 4:00pm) 32,981

Calls: 25,615 (78%)

Puts: 7,366 (22%)

Prior (08/07) 308,254

Calls: 192,703 (63%)

Puts: 115,551 (37%)

Current vs Prior -89.30%

Calls: -86.71% (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 -66.81%

Calls: -58.32%

Puts: -80.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25 4:00pm) $2.92M

Calls: $1.63M (56%)

Puts: $1.30M (44%)

Prior (08/07) $38.69M

Calls: $11.14M (29%)

Puts: $27.56M (71%)

Current vs Prior -92.44%

Calls: -85.40%

Puts: -95.29%

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 -77.66%

Calls: -73.78%

Puts: -81.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25 4:00pm) 0.29

Prior (08/07) 0.60

Current vs Prior -52.04%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg -57.75%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25 4:00pm) 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 6.11% | 8.91%12.45% | 17.13%

Prior 8.70% | 10.94%10.94% | 17.90%

Current vs Prior -29.70% | -18.61%+13.81% | -4.28%

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

Current vs 7-Day Avg -59.37% | -47.11%-22.10% | -17.08%

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

Current vs 7-Day Eod -29.70% | -18.61%+234.95% | +39.38%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.26% | 28.96%

Calls: 19.51% | 24.59%

Puts: 45.00% | 33.33%

Prior 8.27% | 12.51%

Calls: 9.52% | 13.75%

Puts: 7.02% | 11.27%

Current vs Prior +290.08% | +131.49%

Prior 7-Day Avg 8.42% | 8.92%

Calls: 10.41% | 8.18%

Puts: 6.43% | 9.65%

Current vs 7-Day Avg +283.14% | +224.72%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 92% vs prior. Below-average activity with volume down 89% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (25,615 calls vs 7,366 puts). P/C ratio dropping 52% - 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
16:00	BULLISH	BULLISH	BULLISH
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 2 of results (avg 8.3%, best 7.8%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Sep 18	1.11	1.20	$1.16	7.8%	116	0.69	3.9K
$13.50	Sep 11	0.43	0.47	$0.45	8.9%	304	0.45	569

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.36, 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%	1.7K	0.16	7.0K
$13.50	Aug 28	0.14	0.17	$0.16	18.8%	1.6K	0.36	2.5K
$13.00	Aug 28	0.37	0.45	$0.41	19.5%	469	0.66	1.1K
$15.50	Sep 11	0.07	0.08	$0.08	12.5%	22	0.10	893
$15.00	Sep 18	0.18	0.21	$0.20	15.0%	1.3K	0.20	9.9K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Aug 28	0.14	0.16	$0.15	13.3%	919	0.34	3.8K
$12.50	Sep 18	0.33	0.39	$0.36	16.7%	638	0.30	17.5K
$13.00	Sep 18	0.51	0.60	$0.55	16.4%	96	0.42	167

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 55 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Sep 11	1.18	3.45	$2.32	97.8%	--	1.00	11
$12.00	Aug 28	1.13	2.04	$1.59	57.2%	7	0.98	188
$11.00	Sep 4	2.00	3.20	$2.60	46.2%	1	0.93	28
$11.50	Aug 28	0.80	2.76	$1.78	110.1%	5	0.92	5
$11.00	Sep 18	1.40	3.25	$2.33	79.4%	1	0.91	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Aug 28	2.06	2.34	$2.20	12.7%	24	1.00	132
$15.50	Sep 4	2.15	2.91	$2.53	30.0%	16	0.98	1.8K
$15.00	Aug 28	1.62	2.39	$2.01	38.3%	37	0.94	523
$15.00	Sep 4	1.65	2.42	$2.04	37.7%	12	0.94	196
$14.50	Aug 28	1.02	1.45	$1.23	35.0%	16	0.92	296

Most actively traded options today. High liquidity = easy entry/exit. 101 active (total vol 14.7K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Aug 28	0.05	0.06	$0.06	16.7%	1.7K	0.16	7.0K
$13.50	Aug 28	0.14	0.17	$0.16	18.8%	1.6K	0.36	2.5K
$15.00	Sep 18	0.18	0.21	$0.20	15.0%	1.3K	0.20	9.9K
$14.00	Sep 4	0.16	0.20	$0.18	22.2%	721	0.28	1.4K
$14.00	Sep 18	0.40	0.45	$0.43	11.6%	523	0.37	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	0.14	0.16	$0.15	13.3%	919	0.34	3.8K
$12.50	Sep 18	0.33	0.39	$0.36	16.7%	638	0.30	17.5K
$13.50	Aug 28	0.31	0.49	$0.40	45.0%	400	0.64	1.2K
$12.50	Aug 28	0.04	0.05	$0.05	20.0%	182	0.13	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. 6 strikes (avg 9.0%, max 15.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.00	Aug 28	Oct 2	57.9%	50.3%	15.3%	1.7K	7.1K
$13.00	Aug 28	Oct 2	54.3%	49.1%	10.6%	573	1.1K
$13.50	Aug 28	Oct 2	53.5%	52.9%	1.0%	1.7K	2.6K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.00	Aug 28	Oct 2	57.9%	50.3%	15.3%	55	533
$13.00	Aug 28	Oct 2	54.3%	49.1%	10.6%	930	3.9K
$13.50	Aug 28	Oct 2	53.5%	52.9%	1.0%	400	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 46 found (best R:R 1.63, avg 1.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$11.50	$12.00	Aug 28	$0.19	$0.31	$0.19	92%	1.63	$11.69
$12.00	$12.50	Sep 4	$0.32	$0.18	$0.32	91%	0.56	$12.32
$12.00	$12.50	Sep 25	$0.29	$0.21	$0.29	79%	0.72	$12.29
$12.50	$13.00	Sep 25	$0.26	$0.24	$0.26	71%	0.92	$12.76
$13.50	$14.00	Sep 18	$0.13	$0.37	$0.13	47%	2.85	$13.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$15.00	Aug 28	$0.19	$0.31	$0.19	100%	1.63	$15.31
$14.50	$14.00	Aug 28	$0.33	$0.17	$0.33	92%	0.52	$14.17
$14.00	$13.50	Sep 25	$0.22	$0.28	$0.22	61%	1.27	$13.78
$12.50	$12.00	Sep 25	$0.11	$0.39	$0.11	30%	3.55	$12.39
$13.50	$13.00	Aug 28	$0.25	$0.25	$0.25	64%	1.00	$13.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 0.39, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$15.50	Sep 25	$0.13	$0.13	$0.37	75%	0.35	$15.13
$13.50	$14.00	Oct 2	$0.24	$0.24	$0.26	50%	0.92	$13.74
$13.50	$14.00	Sep 4	$0.18	$0.18	$0.32	55%	0.56	$13.68
$13.50	$14.00	Sep 11	$0.19	$0.19	$0.31	55%	0.61	$13.69
$13.50	$14.00	Aug 28	$0.10	$0.10	$0.40	64%	0.25	$13.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$11.50	$11.00	Sep 4	$0.14	$0.14	$0.36	84%	0.39	$11.36
$13.00	$12.50	Sep 25	$0.24	$0.24	$0.26	59%	0.92	$12.76
$12.50	$12.00	Sep 18	$0.17	$0.17	$0.33	70%	0.52	$12.33
$12.00	$11.50	Sep 25	$0.13	$0.13	$0.37	78%	0.35	$11.87
$13.00	$12.50	Oct 2	$0.23	$0.23	$0.27	59%	0.85	$12.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.18, cheapest $0.14)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.00	Aug 28	Sep 4	$0.20	54.3%	48.8%
$13.50	Aug 28	Sep 4	$0.20	53.5%	50.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.00	Aug 28	Sep 4	$0.14	54.3%	48.8%
$13.50	Aug 28	Sep 4	$0.17	53.5%	50.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 4.23% of stock, avg 10.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.00	Aug 28	$0.41	$0.15	$0.56	$12.44	$13.56	4.23%
$13.50	Aug 28	$0.16	$0.40	$0.56	$12.94	$14.06	4.23%
$12.50	Aug 28	$0.76	$0.05	$0.81	$11.69	$13.31	6.11%
$13.00	Sep 4	$0.61	$0.29	$0.90	$12.10	$13.90	6.79%
$13.50	Sep 4	$0.36	$0.57	$0.93	$12.57	$14.43	7.02%
$14.00	Aug 28	$0.06	$0.90	$0.96	$13.04	$14.96	7.25%
$12.50	Sep 4	$0.91	$0.14	$1.05	$11.45	$13.55	7.92%
$13.00	Sep 11	$0.66	$0.41	$1.07	$11.93	$14.07	8.08%
$14.00	Sep 4	$0.18	$0.93	$1.11	$12.89	$15.11	8.38%
$13.50	Sep 11	$0.45	$0.68	$1.13	$12.37	$14.63	8.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 122 found (cheapest 0.60% of stock, avg 3.72%)

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	$12.00	Sep 4	$0.03	$0.05	$0.08	$11.92	$15.58
$14.50	$12.50	Aug 28	$0.03	$0.05	$0.08	$12.42	$14.58
$15.50	$11.00	Sep 4	$0.03	$0.06	$0.09	$10.91	$15.59
$15.00	$12.00	Sep 4	$0.05	$0.05	$0.10	$11.90	$15.10
$15.00	$11.00	Sep 4	$0.05	$0.06	$0.11	$10.89	$15.11
$14.00	$12.50	Aug 28	$0.06	$0.05	$0.11	$12.39	$14.11
$14.00	$11.50	Aug 28	$0.06	$0.05	$0.11	$11.39	$14.11
$15.50	$11.50	Sep 11	$0.08	$0.06	$0.14	$11.36	$15.64
$14.50	$12.00	Sep 4	$0.10	$0.05	$0.15	$11.85	$14.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.08, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/12	15/16	Sep 25	$0.26	$0.24	53%	1.08	$11.74	$15.26
12/12	15/16	Sep 25	$0.24	$0.26	45%	0.92	$12.26	$15.24
12/12	14/15	Oct 2	$0.28	$0.22	35%	1.27	$12.22	$14.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 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	$0.10	$0.40	51%	4.00
$12.50	$13.00	$13.50	Sep 4	$0.05	$0.45	34%	9.00
$13.00	$13.50	$14.00	Sep 4	$0.07	$0.43	35%	6.14
$13.00	$13.50	$14.00	Aug 28	$0.15	$0.35	51%	2.33
$13.50	$14.00	$14.50	Aug 28	$0.07	$0.43	29%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.00	$12.50	$13.00	Aug 28	$0.06	$0.44	32%	7.33
$13.00	$13.50	$14.00	Sep 4	$0.08	$0.42	36%	5.25
$13.50	$14.00	$14.50	Sep 4	$0.06	$0.44	30%	7.33
$12.00	$12.50	$13.00	Sep 4	$0.06	$0.44	28%	7.33
$13.00	$13.50	$14.00	Sep 11	$0.06	$0.44	28%	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. 44 found (best net $-0.48, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$11.00	$12.00	1:2	Sep 11	-$0.48	$0.52
$12.50	$13.00	1:2	Aug 28	-$0.06	$0.44
$11.00	$12.00	1:2	Sep 18	-$0.67	$0.33
$13.00	$13.50	1:2	Sep 4	-$0.11	$0.39
$13.50	$14.00	1:2	Sep 11	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$13.50	1:2	Sep 4	-$0.21	$0.29
$13.00	$12.50	1:2	Sep 11	-$0.05	$0.45
$13.50	$13.00	1:2	Sep 11	-$0.14	$0.36
$13.00	$12.50	1:2	Sep 25	-$0.14	$0.36
$15.00	$14.50	1:2	Aug 28	-$0.45	$0.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 3.77%, avg 2.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Oct 2	$0.50	0.41	5.7%	3.77%	9.43%	77	135
$13.50	Sep 25	$0.66	0.50	1.9%	4.98%	6.87%	10	546
$13.50	Oct 2	$0.65	0.50	1.9%	4.91%	6.79%	15	53
$15.00	Oct 2	$0.27	0.26	13.2%	2.04%	15.25%	8	100
$14.50	Oct 2	$0.31	0.33	9.4%	2.34%	11.77%	--	156
$14.00	Sep 25	$0.42	0.40	5.7%	3.17%	8.83%	3	524
$15.50	Oct 2	$0.22	0.22	17.0%	1.66%	18.64%	16	46
$15.00	Sep 25	$0.26	0.25	13.2%	1.96%	15.17%	145	635
$14.50	Sep 25	$0.30	0.31	9.4%	2.26%	11.70%	3	214
$14.00	Sep 18	$0.40	0.37	5.7%	3.02%	8.68%	523	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 25,615

Total Puts 7,366

Put/Call Ratio 0.29

Net Difference 18,249

Prior's Put/Call Breakdown

Total Calls 192,703

Total Puts 115,551

Put/Call Ratio 0.60

Net Difference 77,152

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