TTD - Options Database

TTD

THE TRADE DESK INC A

$13.80 +1.69%

(8/28 19:08) ◀

Monday, August 31, 2026 (9:35am)

▶ (8/31 09:40)

◀ 8/31 09:35 ▶

Option Volume

Detail

ℹ

Current (08/31 9:35am) 4,266

Calls: 3,509 (82%)

Puts: 757 (18%)

Prior (08/07) 42,497

Calls: 26,877 (63%)

Puts: 15,620 (37%)

Current vs Prior -89.96%

Calls: -86.94% (Calls)

Puts: -95.15% (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 -95.71%

Calls: -94.29%

Puts: -98.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 9:35am) $209.8K

Calls: $144.8K (69%)

Puts: $64.9K (31%)

Prior (08/07) $5.73M

Calls: $1.82M (32%)

Puts: $3.91M (68%)

Current vs Prior -96.34%

Calls: -92.03%

Puts: -98.34%

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 -98.40%

Calls: -97.66%

Puts: -99.06%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 9:35am) 0.22

Prior (08/07) 0.58

Current vs Prior -62.88%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg -68.31%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 9:35am) 943,335

Calls: 681,931 (72%)

Puts: 261,404 (28%)

Prior (08/07) 939,518

Calls: 621,568 (66%)

Puts: 317,950 (34%)

Current vs Prior +0.41%

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 +7.82%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 7.61% | 9.42%11.09% | 17.97%

Prior 8.70% | 10.94%10.94% | 17.90%

Current vs Prior -12.50% | -13.91%+1.33% | +0.40%

Prior 7-Day Avg 15.05% | 16.84%13.98% | 18.58%

Current vs 7-Day Avg -49.43% | -44.05%-20.69% | -3.29%

Prior 7-Day Eod 8.70% | 10.94%11.64% | 16.65%

Current vs 7-Day Eod -12.50% | -13.91%-4.78% | +7.91%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.65% | 39.78%

Calls: 24.53% | 33.80%

Puts: 30.77% | 45.76%

Prior 8.27% | 12.51%

Calls: 9.52% | 13.75%

Puts: 7.02% | 11.27%

Current vs Prior +234.34% | +217.99%

Prior 7-Day Avg 8.42% | 8.92%

Calls: 10.41% | 8.18%

Puts: 6.43% | 9.65%

Current vs 7-Day Avg +228.38% | +346.04%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($144.8K). Light premium activity with dollar volume down 96% vs prior. Below-average activity with volume down 90% vs prior. Extreme bullish P/C ratio of 0.22 - heavy call buying (3,509 calls vs 757 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
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
09:35	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 -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.55, cheapest $0.28)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	0.26	0.30	$0.28	14.3%	155	0.28	10.9K
$13.50	Sep 18	0.76	0.87	$0.82	13.4%	56	0.61	1.5K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 49 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Sep 4	1.95	2.90	$2.42	39.3%	--	1.00	15
$12.00	Sep 4	1.67	2.00	$1.84	17.9%	7	1.00	89
$12.50	Sep 4	1.11	1.50	$1.31	29.8%	5	0.96	221
$12.00	Sep 11	1.68	2.39	$2.04	34.8%	1	0.92	59
$11.50	Sep 25	2.00	3.40	$2.70	51.9%	--	0.91	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Sep 4	2.10	3.50	$2.80	50.0%	--	0.96	36
$16.00	Sep 4	1.73	2.43	$2.08	33.7%	--	0.95	91
$16.50	Sep 25	2.00	4.05	$3.03	67.7%	--	0.94	17
$16.50	Sep 11	2.10	3.50	$2.80	50.0%	--	0.93	75
$15.50	Sep 4	1.17	2.00	$1.59	52.2%	1	0.92	1.8K

Most actively traded options today. High liquidity = easy entry/exit. 49 active (total vol 2.9K, top 658)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 4	0.24	0.31	$0.28	25.0%	658	0.41	4.1K
$14.50	Sep 4	0.12	0.16	$0.14	28.6%	446	0.24	6.8K
$15.00	Sep 4	0.05	0.07	$0.06	33.3%	250	0.12	2.3K
$16.50	Sep 11	0.03	0.10	$0.07	100.0%	201	0.09	202
$15.00	Sep 18	0.26	0.30	$0.28	14.3%	155	0.28	10.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 4	0.44	0.60	$0.52	30.8%	238	0.59	384
$12.50	Sep 18	0.17	0.21	$0.19	21.1%	53	0.19	18.8K
$12.00	Sep 11	0.01	0.12	$0.07	157.1%	30	0.09	2.2K
$13.00	Sep 4	0.05	0.12	$0.09	77.8%	22	0.18	1.9K
$13.00	Sep 11	0.11	0.23	$0.17	70.6%	15	0.23	864

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 13.7%, max 22.4%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Sep 4	Oct 2	67.4%	56.2%	19.9%	446	7.0K
$13.50	Sep 4	Oct 2	62.3%	53.1%	17.2%	89	2.2K
$14.00	Sep 4	Oct 9	64.6%	56.3%	14.7%	658	4.2K
$13.00	Sep 4	Oct 2	57.9%	56.9%	1.8%	9	770

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Sep 4	Sep 25	67.4%	55.1%	22.4%	--	535
$13.50	Sep 4	Oct 2	62.3%	53.1%	17.2%	12	1.6K
$14.00	Sep 4	Oct 9	64.6%	56.3%	14.7%	238	405
$13.00	Sep 4	Oct 2	57.9%	56.9%	1.8%	23	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 43 found (best R:R 0.85, avg 1.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$13.00	Sep 25	$0.27	$0.23	$0.27	82%	0.85	$12.77
$13.50	$14.00	Oct 2	$0.20	$0.30	$0.20	63%	1.50	$13.70
$14.00	$14.50	Sep 18	$0.12	$0.38	$0.12	49%	3.17	$14.12
$14.00	$15.00	Oct 9	$0.35	$0.65	$0.35	52%	1.86	$14.35
$12.50	$13.00	Oct 2	$0.31	$0.19	$0.31	80%	0.61	$12.81

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.50	Sep 18	$0.30	$0.20	$0.30	73%	0.67	$14.70
$14.50	$14.00	Sep 4	$0.31	$0.19	$0.31	75%	0.61	$14.19
$13.50	$13.00	Oct 2	$0.15	$0.35	$0.15	39%	2.33	$13.35
$14.00	$13.50	Sep 25	$0.20	$0.30	$0.20	49%	1.50	$13.80
$14.00	$13.50	Sep 11	$0.22	$0.28	$0.22	53%	1.27	$13.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 0.72, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$16.50	Sep 25	$0.12	$0.12	$0.38	79%	0.32	$16.12
$15.00	$15.50	Oct 2	$0.21	$0.21	$0.29	62%	0.72	$15.21
$15.50	$16.00	Sep 18	$0.10	$0.10	$0.40	78%	0.25	$15.60
$14.50	$15.00	Sep 18	$0.17	$0.17	$0.33	62%	0.52	$14.67
$14.00	$14.50	Sep 11	$0.20	$0.20	$0.30	52%	0.67	$14.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$12.50	Sep 25	$0.21	$0.21	$0.29	70%	0.72	$12.79
$13.00	$12.50	Oct 2	$0.22	$0.22	$0.28	69%	0.79	$12.78
$13.50	$13.00	Sep 11	$0.20	$0.20	$0.30	62%	0.67	$13.30
$12.50	$12.00	Sep 18	$0.11	$0.11	$0.39	81%	0.28	$12.39
$13.50	$13.00	Sep 4	$0.17	$0.17	$0.33	62%	0.52	$13.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.14, cheapest $0.07)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Sep 4	Sep 11	$0.18	64.6%	53.8%
$13.50	Sep 4	Sep 11	$0.18	62.3%	55.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Sep 4	Sep 11	$0.07	64.6%	53.8%
$13.50	Sep 4	Sep 11	$0.11	62.3%	55.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 5.72% of stock, avg 10.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.50	Sep 4	$0.53	$0.26	$0.79	$12.71	$14.29	5.72%
$14.00	Sep 4	$0.28	$0.52	$0.80	$13.20	$14.80	5.80%
$14.50	Sep 4	$0.14	$0.83	$0.97	$13.53	$15.47	7.03%
$13.00	Sep 4	$0.90	$0.09	$0.99	$12.01	$13.99	7.17%
$14.00	Sep 11	$0.46	$0.59	$1.05	$12.95	$15.05	7.61%
$13.50	Sep 11	$0.71	$0.37	$1.08	$12.42	$14.58	7.83%
$14.50	Sep 11	$0.26	$0.90	$1.16	$13.34	$15.66	8.41%
$13.00	Sep 11	$1.03	$0.17	$1.20	$11.80	$14.20	8.70%
$13.50	Sep 18	$0.82	$0.46	$1.28	$12.22	$14.78	9.28%
$14.00	Sep 18	$0.57	$0.71	$1.28	$12.72	$15.28	9.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 115 found (cheapest 0.51% of stock, avg 4.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.50	$12.50	Sep 4	$0.04	$0.03	$0.07	$12.43	$15.57
$15.00	$12.50	Sep 4	$0.06	$0.03	$0.09	$12.41	$15.09
$15.50	$13.00	Sep 4	$0.04	$0.09	$0.13	$12.87	$15.63
$16.00	$12.00	Sep 11	$0.08	$0.07	$0.15	$11.85	$16.15
$15.00	$13.00	Sep 4	$0.06	$0.09	$0.15	$12.85	$15.15
$15.50	$12.00	Sep 11	$0.10	$0.07	$0.17	$11.83	$15.67
$16.00	$12.50	Sep 11	$0.08	$0.10	$0.18	$12.32	$16.18
$15.50	$12.50	Sep 11	$0.10	$0.10	$0.20	$12.30	$15.70
$16.00	$11.50	Sep 18	$0.12	$0.07	$0.19	$11.31	$16.19
$14.50	$12.50	Sep 4	$0.14	$0.03	$0.17	$12.33	$14.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.94, avg credit $0.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/13	16/16	Sep 25	$0.33	$0.17	50%	1.94	$12.67	$16.33
12/12	16/16	Sep 18	$0.21	$0.29	59%	0.72	$12.29	$15.71
12/13	16/16	Sep 18	$0.21	$0.29	50%	0.72	$12.79	$15.71

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
$14.00	$14.50	$15.00	Sep 4	$0.06	$0.44	29%	7.33
$13.00	$13.50	$14.00	Sep 11	$0.07	$0.43	30%	6.14
$13.00	$13.50	$14.00	Sep 4	$0.12	$0.38	43%	3.17
$13.50	$14.00	$14.50	Sep 4	$0.11	$0.39	38%	3.55
$14.50	$15.00	$15.50	Sep 4	$0.06	$0.44	17%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.00	$13.50	$14.00	Sep 4	$0.09	$0.41	41%	4.56
$12.50	$13.00	$13.50	Sep 18	$0.05	$0.45	20%	9.00
$13.50	$14.00	$14.50	Sep 11	$0.09	$0.41	31%	4.56
$14.00	$14.50	$15.00	Sep 4	$0.09	$0.41	29%	4.56
$12.00	$12.50	$13.00	Sep 4	$0.05	$0.45	13%	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. 48 found (best net $-0.28, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$13.50	1:2	Sep 4	-$0.16	$0.34
$14.00	$15.00	1:2	Oct 9	-$0.28	$0.72
$14.00	$14.50	1:2	Sep 11	-$0.06	$0.44
$13.50	$14.00	1:2	Sep 11	-$0.21	$0.29
$14.50	$15.00	1:2	Sep 11	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$14.00	1:2	Oct 2	-$0.28	$0.72
$14.50	$14.00	1:2	Sep 4	-$0.21	$0.29
$14.00	$13.50	1:2	Sep 11	-$0.15	$0.35
$13.00	$12.50	1:2	Oct 2	-$0.06	$0.44
$14.50	$14.00	1:2	Sep 11	-$0.28	$0.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 5.51%, avg 2.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Oct 2	$0.76	0.54	1.4%	5.51%	6.96%	--	170
$15.00	Oct 2	$0.40	0.38	8.7%	2.90%	11.59%	16	180
$14.50	Oct 2	$0.51	0.45	5.1%	3.70%	8.77%	--	165
$14.50	Sep 25	$0.46	0.43	5.1%	3.33%	8.41%	6	250
$15.00	Sep 25	$0.33	0.33	8.7%	2.39%	11.09%	7	616
$15.50	Oct 2	$0.22	0.29	12.3%	1.59%	13.91%	1	71
$15.00	Oct 9	$0.25	0.38	8.7%	1.81%	10.51%	--	13
$14.00	Sep 25	$0.60	0.52	1.4%	4.35%	5.80%	--	532
$14.00	Oct 9	$0.60	0.52	1.4%	4.35%	5.80%	--	100
$16.00	Oct 2	$0.17	0.23	15.9%	1.23%	17.17%	--	96

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 3,509

Total Puts 757

Put/Call Ratio 0.22

Net Difference 2,752

Prior's Put/Call Breakdown

Total Calls 26,877

Total Puts 15,620

Put/Call Ratio 0.58

Net Difference 11,257

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