TTD - Options Database

TTD

THE TRADE DESK INC A

$13.68 +0.77%

(8/31 09:35) ◀

Monday, August 31, 2026 (9:40am)

▶ (8/31 09:45)

◀ 8/31 09:40 ▶

Option Volume

Detail

ℹ

Current (08/31 9:40am) 5,180

Calls: 4,245 (82%)

Puts: 935 (18%)

Prior (08/07) 62,676

Calls: 36,771 (59%)

Puts: 25,905 (41%)

Current vs Prior -91.74%

Calls: -88.46% (Calls)

Puts: -96.39% (Puts)

Prior 7-Day Total 693,228

Calls: 433,112 (62%)

Puts: 260,116 (38%)

Prior 7-Day Average 99,032

Calls: 61,873 (62%)

Puts: 37,159 (38%)

Current vs Prior 7-Day Avg -94.77%

Calls: -93.14%

Puts: -97.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 9:40am) $271.8K

Calls: $195.2K (72%)

Puts: $76.6K (28%)

Prior (08/07) $7.55M

Calls: $2.41M (32%)

Puts: $5.14M (68%)

Current vs Prior -96.40%

Calls: -91.91%

Puts: -98.51%

Prior 7-Day Total $88.57M

Calls: $41.42M (47%)

Puts: $47.15M (53%)

Prior 7-Day Average $12.65M

Calls: $5.92M (47%)

Puts: $6.74M (53%)

Current vs Prior 7-Day Avg -97.85%

Calls: -96.70%

Puts: -98.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 9:40am) 0.22

Prior (08/07) 0.70

Current vs Prior -68.74%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -65.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 9:40am) 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 6,276,447

Calls: 4,172,117 (66%)

Puts: 2,104,330 (34%)

Prior 7-Day Average 896,635

Calls: 596,016 (66%)

Puts: 300,618 (34%)

Current vs Prior 7-Day Avg +5.21%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.68% | 9.36%11.77% | 16.96%

Prior 6.11% | 8.91%12.45% | 17.13%

Current vs Prior +25.56% | +5.06%-5.49% | -1.01%

Prior 7-Day Avg 13.68% | 15.62%15.10% | 19.78%

Current vs 7-Day Avg -43.90% | -40.10%-22.07% | -14.25%

Prior 7-Day Eod 6.11% | 8.91%11.64% | 16.65%

Current vs 7-Day Eod +25.56% | +5.06%+1.08% | +1.83%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.09% | 34.52%

Calls: 24.00% | 31.34%

Puts: 18.18% | 37.70%

Prior 32.26% | 28.96%

Calls: 19.51% | 24.59%

Puts: 45.00% | 33.33%

Current vs Prior -34.62% | +19.20%

Prior 7-Day Avg 10.70% | 11.32%

Calls: 9.68% | 10.75%

Puts: 11.72% | 11.89%

Current vs 7-Day Avg +97.10% | +205.02%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($195.2K). Light premium activity with dollar volume down 96% vs prior. Below-average activity with volume down 92% vs prior. Extreme bullish P/C ratio of 0.22 - heavy call buying (4,245 calls vs 935 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 NEUTRAL

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
09:40	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. 4 found (avg $0.71, cheapest $0.55)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 18	0.51	0.62	$0.56	19.6%	25	0.48	3.7K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 4	0.50	0.60	$0.55	18.2%	311	0.60	384
$14.50	Sep 4	0.86	0.98	$0.92	13.0%	2	0.78	373
$14.00	Sep 18	0.72	0.87	$0.80	18.8%	5	0.53	166

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 50 found (avg delta 0.77, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Sep 4	2.25	3.65	$2.95	47.5%	--	0.99	59
$11.50	Sep 4	1.95	2.90	$2.42	39.3%	--	0.98	15
$12.00	Sep 4	1.57	1.88	$1.73	17.9%	7	0.96	89
$11.00	Sep 11	2.25	3.65	$2.95	47.5%	--	0.95	15
$12.50	Sep 4	1.11	1.50	$1.31	29.8%	5	0.93	221

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 4	1.73	2.43	$2.08	33.7%	--	0.97	91
$15.50	Sep 4	1.17	2.00	$1.59	52.2%	1	0.95	1.8K
$16.00	Sep 11	1.76	2.80	$2.28	45.6%	--	0.92	113
$15.50	Sep 11	1.39	2.12	$1.76	41.5%	--	0.89	69
$15.00	Sep 4	1.06	1.43	$1.25	29.6%	6	0.89	201

Most actively traded options today. High liquidity = easy entry/exit. 55 active (total vol 3.3K, top 902)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 4	0.20	0.26	$0.23	26.1%	902	0.41	4.1K
$14.50	Sep 4	0.10	0.15	$0.13	38.5%	474	0.23	6.8K
$15.00	Sep 4	0.04	0.06	$0.05	40.0%	290	0.13	2.3K
$14.50	Sep 11	0.20	0.29	$0.25	36.0%	163	0.32	763
$16.00	Sep 4	0.02	0.03	$0.03	33.3%	155	0.05	864

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 4	0.50	0.60	$0.55	18.2%	311	0.60	384
$12.50	Sep 18	0.18	0.22	$0.20	20.0%	59	0.19	18.8K
$13.50	Sep 4	0.20	0.29	$0.25	36.0%	41	0.37	1.6K
$12.00	Sep 11	0.01	0.12	$0.07	157.1%	30	0.09	2.2K
$12.50	Sep 4	0.02	0.04	$0.03	66.7%	22	0.07	1.4K

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 10.4%, max 14.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.50	Sep 4	Oct 2	59.7%	52.2%	14.3%	108	2.2K
$13.00	Sep 4	Oct 2	62.4%	54.7%	14.1%	9	770
$14.50	Sep 4	Oct 2	63.4%	57.2%	10.9%	474	7.0K
$14.00	Sep 4	Oct 9	60.2%	57.7%	4.4%	903	4.2K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.50	Sep 4	Oct 2	59.7%	52.2%	14.3%	41	1.6K
$13.00	Sep 4	Oct 9	62.4%	55.9%	11.7%	24	1.9K
$14.50	Sep 4	Sep 25	63.4%	58.3%	8.9%	2	535
$14.00	Sep 4	Oct 9	60.2%	57.7%	4.4%	311	405

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 40 found (best R:R 0.52, avg 1.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$13.00	Sep 25	$0.29	$0.21	$0.29	80%	0.72	$12.79
$13.50	$14.00	Oct 2	$0.19	$0.31	$0.19	61%	1.63	$13.69
$14.00	$15.00	Oct 9	$0.35	$0.65	$0.35	52%	1.86	$14.35
$14.00	$14.50	Sep 25	$0.14	$0.36	$0.14	50%	2.57	$14.14
$13.50	$14.00	Sep 25	$0.22	$0.28	$0.22	60%	1.27	$13.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.50	Sep 4	$0.33	$0.17	$0.33	89%	0.52	$14.67
$14.00	$13.50	Sep 11	$0.22	$0.28	$0.22	55%	1.27	$13.78
$13.50	$13.00	Oct 2	$0.17	$0.33	$0.17	41%	1.94	$13.33
$13.00	$12.00	Oct 9	$0.24	$0.76	$0.24	34%	3.17	$12.76
$14.00	$13.00	Oct 9	$0.40	$0.60	$0.40	49%	1.50	$13.60

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 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$15.50	Oct 2	$0.17	$0.17	$0.33	64%	0.52	$15.17
$14.00	$14.50	Sep 11	$0.20	$0.20	$0.30	54%	0.67	$14.20
$14.50	$15.00	Sep 25	$0.18	$0.18	$0.32	59%	0.56	$14.68
$14.50	$15.00	Sep 18	$0.13	$0.13	$0.37	63%	0.35	$14.63
$14.00	$14.50	Oct 2	$0.22	$0.22	$0.28	48%	0.79	$14.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$12.50	Oct 2	$0.20	$0.20	$0.30	68%	0.67	$12.80
$12.50	$12.00	Sep 18	$0.12	$0.12	$0.38	81%	0.32	$12.38
$13.00	$12.50	Sep 25	$0.17	$0.17	$0.33	69%	0.52	$12.83
$13.50	$13.00	Sep 4	$0.15	$0.15	$0.35	63%	0.43	$13.35
$13.00	$12.50	Sep 11	$0.11	$0.11	$0.39	74%	0.28	$12.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.15, cheapest $0.14)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Sep 4	Sep 11	$0.17	59.7%	53.1%
$14.00	Sep 4	Sep 11	$0.22	60.2%	56.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Sep 4	Sep 11	$0.14	59.7%	53.1%
$14.00	Sep 4	Sep 11	$0.06	60.2%	56.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 5.48% of stock, avg 10.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.50	Sep 4	$0.50	$0.25	$0.75	$12.75	$14.25	5.48%
$14.00	Sep 4	$0.23	$0.55	$0.78	$13.22	$14.78	5.70%
$13.00	Sep 4	$0.90	$0.10	$1.00	$12.00	$14.00	7.31%
$14.50	Sep 4	$0.13	$0.92	$1.05	$13.45	$15.55	7.68%
$13.50	Sep 11	$0.67	$0.39	$1.06	$12.44	$14.56	7.75%
$14.00	Sep 11	$0.45	$0.61	$1.06	$12.94	$15.06	7.75%
$13.00	Sep 11	$1.00	$0.21	$1.21	$11.79	$14.21	8.85%
$14.50	Sep 11	$0.25	$0.99	$1.24	$13.26	$15.74	9.06%
$13.50	Sep 18	$0.81	$0.48	$1.29	$12.21	$14.79	9.43%
$15.00	Sep 4	$0.05	$1.25	$1.30	$13.70	$16.30	9.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 114 found (cheapest 0.44% of stock, avg 4.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$16.00	$12.50	Sep 4	$0.03	$0.03	$0.06	$12.44	$16.06
$15.50	$12.50	Sep 4	$0.04	$0.03	$0.07	$12.43	$15.57
$15.00	$12.50	Sep 4	$0.05	$0.03	$0.08	$12.42	$15.08
$16.00	$12.00	Sep 11	$0.07	$0.07	$0.14	$11.86	$16.14
$16.00	$13.00	Sep 4	$0.03	$0.10	$0.13	$12.87	$16.13
$15.50	$13.00	Sep 4	$0.04	$0.10	$0.14	$12.86	$15.64
$15.00	$13.00	Sep 4	$0.05	$0.10	$0.15	$12.85	$15.15
$15.50	$12.00	Sep 11	$0.09	$0.07	$0.16	$11.84	$15.66
$16.00	$11.50	Sep 11	$0.07	$0.10	$0.17	$11.33	$16.17
$16.00	$12.50	Sep 11	$0.07	$0.10	$0.17	$12.33	$16.17

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.00	$14.50	$15.00	Sep 18	$0.05	$0.45	22%	9.00
$13.50	$14.00	$14.50	Sep 18	$0.07	$0.43	24%	6.14
$13.00	$13.50	$14.00	Sep 4	$0.13	$0.37	40%	2.85
$13.00	$13.50	$14.00	Sep 18	$0.08	$0.42	24%	5.25
$12.50	$13.00	$13.50	Oct 2	$0.06	$0.44	18%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.50	$14.00	$14.50	Sep 4	$0.07	$0.43	41%	6.14
$12.50	$13.00	$13.50	Sep 4	$0.08	$0.42	30%	5.25
$12.50	$13.00	$13.50	Sep 11	$0.07	$0.43	26%	6.14
$12.00	$13.00	$14.00	Oct 9	$0.16	$0.84	28%	5.25
$14.00	$14.50	$15.00	Sep 18	$0.08	$0.42	23%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 46 found (best net $-0.30, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$13.50	1:2	Sep 4	-$0.10	$0.40
$14.00	$15.00	1:2	Oct 9	-$0.28	$0.72
$14.50	$15.00	1:2	Sep 11	-$0.07	$0.43
$13.50	$14.00	1:2	Sep 11	-$0.23	$0.27
$14.50	$15.00	1:2	Sep 18	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$14.00	1:2	Oct 2	-$0.30	$0.70
$14.50	$14.00	1:2	Sep 4	-$0.18	$0.32
$14.00	$13.00	1:2	Oct 9	-$0.22	$0.78
$13.00	$12.00	1:2	Oct 9	-$0.14	$0.86
$14.50	$14.00	1:2	Sep 11	-$0.23	$0.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 5.56%, avg 2.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Oct 2	$0.76	0.52	2.3%	5.56%	7.89%	--	170
$15.00	Oct 2	$0.40	0.36	9.7%	2.92%	12.57%	16	180
$14.50	Oct 2	$0.51	0.44	6.0%	3.73%	9.72%	--	165
$15.50	Oct 2	$0.29	0.28	13.3%	2.12%	15.42%	2	71
$14.50	Sep 25	$0.44	0.41	6.0%	3.22%	9.21%	6	250
$14.00	Oct 9	$0.60	0.52	2.3%	4.39%	6.73%	1	100
$14.00	Sep 25	$0.60	0.49	2.3%	4.39%	6.73%	10	532
$15.00	Oct 9	$0.25	0.38	9.7%	1.83%	11.48%	--	13
$15.00	Sep 25	$0.32	0.31	9.7%	2.34%	11.99%	10	616
$16.00	Oct 2	$0.17	0.23	17.0%	1.24%	18.20%	--	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 4,245

Total Puts 935

Put/Call Ratio 0.22

Net Difference 3,310

Prior's Put/Call Breakdown

Total Calls 36,771

Total Puts 25,905

Put/Call Ratio 0.70

Net Difference 10,866

Prior 7-Day Put/Call Summary

Total Calls 433,112

Total Puts 260,116

Average Put/Call Ratio 0.64

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