TTD - Options Database

TTD

THE TRADE DESK INC A

$13.56 -0.10%

(8/31 09:40) ◀

Monday, August 31, 2026 (9:45am)

▶ (8/31 09:50)

◀ 8/31 09:45 ▶

Option Volume

Detail

ℹ

Current (08/31 9:45am) 6,142

Calls: 4,722 (77%)

Puts: 1,420 (23%)

Prior (08/07) 78,386

Calls: 45,789 (58%)

Puts: 32,597 (42%)

Current vs Prior -92.16%

Calls: -89.69% (Calls)

Puts: -95.64% (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 -93.80%

Calls: -92.37%

Puts: -96.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 9:45am) $339.1K

Calls: $207.8K (61%)

Puts: $131.3K (39%)

Prior (08/07) $8.92M

Calls: $3.08M (35%)

Puts: $5.84M (65%)

Current vs Prior -96.20%

Calls: -93.25%

Puts: -97.75%

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 -97.32%

Calls: -96.49%

Puts: -98.05%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 9:45am) 0.30

Prior (08/07) 0.71

Current vs Prior -57.76%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -53.19%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 9:45am) 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 7.52% | 9.59%11.21% | 17.04%

Prior 6.11% | 8.91%12.45% | 17.13%

Current vs Prior +23.05% | +7.65%-9.98% | -0.56%

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

Current vs 7-Day Avg -45.02% | -38.62%-25.77% | -13.87%

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

Current vs 7-Day Eod +23.05% | +7.65%-3.73% | +2.29%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.43% | 41.48%

Calls: 26.19% | 39.68%

Puts: 16.67% | 43.28%

Prior 32.26% | 28.96%

Calls: 19.51% | 24.59%

Puts: 45.00% | 33.33%

Current vs Prior -33.57% | +43.23%

Prior 7-Day Avg 10.70% | 11.32%

Calls: 9.68% | 10.75%

Puts: 11.72% | 11.89%

Current vs 7-Day Avg +100.28% | +266.52%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($207.8K). 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 0.30 - heavy call buying (4,722 calls vs 1,420 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
09:45	BULLISH	BULLISH	BULLISH
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 1 of results (avg 8.5%, best 8.5%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 18	0.45	0.49	$0.47	8.5%	38	0.45	3.7K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.49, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 4	0.18	0.20	$0.19	10.5%	1.0K	0.36	4.1K
$13.00	Sep 4	0.66	0.79	$0.73	17.8%	19	0.79	681
$14.50	Sep 18	0.30	0.36	$0.33	18.2%	9	0.34	1.8K
$14.00	Sep 18	0.45	0.49	$0.47	8.5%	38	0.45	3.7K
$13.50	Sep 18	0.66	0.74	$0.70	11.4%	63	0.57	1.5K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Sep 4	0.11	0.13	$0.12	16.7%	34	0.22	1.9K
$13.50	Sep 4	0.28	0.32	$0.30	13.3%	98	0.42	1.6K
$14.00	Sep 4	0.55	0.65	$0.60	16.7%	425	0.65	384
$14.50	Sep 4	0.90	1.06	$0.98	16.3%	2	0.83	373

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 52 found (avg delta 0.77, highest 1.00)

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	1.50	1.80	$1.65	18.2%	7	0.96	89
$11.00	Sep 11	2.25	3.65	$2.95	47.5%	--	0.95	15
$12.50	Sep 4	1.06	1.39	$1.23	26.8%	8	0.92	221

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 4	1.73	2.50	$2.12	36.3%	--	1.00	91
$15.50	Sep 4	1.17	2.02	$1.60	53.1%	1	0.98	1.8K
$16.00	Sep 11	1.76	2.80	$2.28	45.6%	--	0.96	113
$15.50	Sep 11	1.39	2.12	$1.76	41.5%	--	0.94	69
$15.00	Sep 4	1.17	1.55	$1.36	27.9%	6	0.93	201

Most actively traded options today. High liquidity = easy entry/exit. 60 active (total vol 3.9K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 4	0.18	0.20	$0.19	10.5%	1.0K	0.36	4.1K
$14.50	Sep 4	0.08	0.10	$0.09	22.2%	484	0.19	6.8K
$15.00	Sep 4	0.04	0.05	$0.05	20.0%	309	0.10	2.3K
$16.00	Sep 4	0.01	0.03	$0.02	100.0%	255	0.04	864
$14.50	Sep 11	0.17	0.22	$0.20	25.0%	170	0.29	763

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 4	0.55	0.65	$0.60	16.7%	425	0.65	384
$13.50	Sep 4	0.28	0.32	$0.30	13.3%	98	0.42	1.6K
$12.50	Sep 4	0.03	0.05	$0.04	50.0%	73	0.08	1.4K
$12.50	Sep 18	0.20	0.38	$0.29	62.1%	63	0.24	18.8K
$13.00	Sep 4	0.11	0.13	$0.12	16.7%	34	0.22	1.9K

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 5.5%, max 7.4%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.00	Sep 4	Oct 2	59.1%	55.0%	7.4%	19	770
$13.50	Sep 4	Oct 2	58.4%	54.6%	6.8%	118	2.2K
$14.00	Sep 4	Oct 9	60.4%	57.7%	4.7%	1.0K	4.2K
$14.50	Sep 4	Oct 2	61.2%	58.8%	3.9%	484	7.0K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.50	Sep 4	Oct 2	58.4%	54.6%	6.8%	99	1.6K
$14.50	Sep 4	Sep 25	61.2%	57.4%	6.5%	2	535
$14.00	Sep 4	Oct 9	60.4%	57.7%	4.7%	425	405
$13.00	Sep 4	Oct 9	59.1%	57.0%	3.6%	36	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 40 found (best R:R 1.08, avg 1.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$13.50	Sep 25	$0.23	$0.27	$0.23	69%	1.17	$13.23
$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	49%	2.57	$14.14
$13.50	$14.00	Oct 2	$0.21	$0.29	$0.21	59%	1.38	$13.71
$13.00	$13.50	Oct 2	$0.26	$0.24	$0.26	68%	0.92	$13.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$15.00	Sep 4	$0.24	$0.26	$0.24	98%	1.08	$15.26
$15.50	$15.00	Sep 11	$0.30	$0.20	$0.30	94%	0.67	$15.20
$14.00	$13.50	Oct 2	$0.20	$0.30	$0.20	52%	1.50	$13.80
$13.50	$13.00	Sep 25	$0.15	$0.35	$0.15	42%	2.33	$13.35
$14.00	$13.00	Oct 9	$0.38	$0.62	$0.38	50%	1.63	$13.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 0.72, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.50	$15.00	Sep 25	$0.21	$0.21	$0.29	60%	0.72	$14.71
$15.00	$15.50	Oct 2	$0.14	$0.14	$0.36	66%	0.39	$15.14
$14.50	$15.00	Oct 2	$0.18	$0.18	$0.32	58%	0.56	$14.68
$14.00	$14.50	Sep 4	$0.10	$0.10	$0.40	64%	0.25	$14.10
$14.00	$14.50	Sep 11	$0.15	$0.15	$0.35	57%	0.43	$14.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$12.00	Sep 18	$0.21	$0.21	$0.29	76%	0.72	$12.29
$12.00	$11.50	Oct 2	$0.15	$0.15	$0.35	81%	0.43	$11.85
$13.00	$12.50	Sep 25	$0.21	$0.21	$0.29	67%	0.72	$12.79
$13.00	$12.50	Oct 9	$0.20	$0.20	$0.30	66%	0.67	$12.80
$13.00	$12.50	Sep 11	$0.13	$0.13	$0.37	73%	0.35	$12.87

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	$0.16	60.4%	48.6%
$13.50	Sep 4	Sep 11	$0.21	58.4%	52.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Sep 4	Sep 11	$0.07	60.4%	48.6%
$13.50	Sep 4	Sep 11	$0.11	58.4%	52.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 5.31% of stock, avg 10.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.50	Sep 4	$0.42	$0.30	$0.72	$12.78	$14.22	5.31%
$14.00	Sep 4	$0.19	$0.60	$0.79	$13.21	$14.79	5.83%
$13.00	Sep 4	$0.73	$0.12	$0.85	$12.15	$13.85	6.27%
$14.00	Sep 11	$0.35	$0.67	$1.02	$12.98	$15.02	7.52%
$13.50	Sep 11	$0.63	$0.41	$1.04	$12.46	$14.54	7.67%
$14.50	Sep 4	$0.09	$0.98	$1.07	$13.43	$15.57	7.89%
$13.00	Sep 11	$0.94	$0.23	$1.17	$11.83	$14.17	8.63%
$13.50	Sep 18	$0.70	$0.51	$1.21	$12.29	$14.71	8.92%
$14.50	Sep 11	$0.20	$1.03	$1.23	$13.27	$15.73	9.07%
$12.50	Sep 4	$1.23	$0.04	$1.27	$11.23	$13.77	9.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 111 found (cheapest 0.52% of stock, avg 4.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.50	$12.50	Sep 4	$0.03	$0.04	$0.07	$12.43	$15.57
$15.00	$12.50	Sep 4	$0.05	$0.04	$0.09	$12.41	$15.09
$16.00	$12.00	Sep 11	$0.07	$0.07	$0.14	$11.86	$16.14
$14.50	$12.50	Sep 4	$0.09	$0.04	$0.13	$12.37	$14.63
$15.50	$12.00	Sep 11	$0.08	$0.07	$0.15	$11.85	$15.65
$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
$15.50	$13.00	Sep 4	$0.03	$0.12	$0.15	$12.85	$15.65
$15.50	$12.50	Sep 11	$0.08	$0.10	$0.18	$12.32	$15.68
$15.50	$11.50	Sep 11	$0.08	$0.10	$0.18	$11.32	$15.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.38, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/12	15/16	Oct 2	$0.29	$0.21	47%	1.38	$11.71	$15.29
12/13	15/16	Oct 2	$0.30	$0.20	32%	1.50	$12.70	$15.30
12/12	15/16	Oct 2	$0.25	$0.25	40%	1.00	$12.25	$15.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.00	$13.50	$14.00	Sep 4	$0.08	$0.42	43%	5.25
$14.00	$14.50	$15.00	Sep 4	$0.06	$0.44	26%	7.33
$14.00	$14.50	$15.00	Sep 11	$0.06	$0.44	24%	7.33
$13.50	$14.00	$14.50	Sep 4	$0.13	$0.37	39%	2.85
$14.50	$15.00	$15.50	Sep 11	$0.06	$0.44	17%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.50	$14.00	$14.50	Sep 4	$0.08	$0.42	41%	5.25
$13.00	$13.50	$14.00	Sep 4	$0.12	$0.38	44%	3.17
$13.00	$13.50	$14.00	Sep 11	$0.08	$0.42	33%	5.25
$14.00	$14.50	$15.00	Sep 11	$0.07	$0.43	28%	6.14
$12.50	$13.00	$13.50	Sep 4	$0.10	$0.40	34%	4.00

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 $-0.23, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$13.50	1:2	Sep 4	-$0.11	$0.39
$12.50	$13.00	1:2	Sep 4	-$0.23	$0.27
$13.50	$14.00	1:2	Sep 11	-$0.07	$0.43
$14.00	$15.00	1:2	Oct 9	-$0.28	$0.72
$14.00	$14.50	1:2	Sep 11	-$0.05	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$14.00	1:2	Oct 2	-$0.23	$0.77
$14.50	$14.00	1:2	Sep 4	-$0.22	$0.28
$14.00	$13.00	1:2	Oct 9	-$0.26	$0.74
$13.50	$13.00	1:2	Sep 11	-$0.05	$0.45
$14.00	$13.50	1:2	Sep 11	-$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 5.24%, avg 2.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Oct 2	$0.71	0.50	3.2%	5.24%	8.48%	1	170
$14.50	Oct 2	$0.51	0.42	6.9%	3.76%	10.69%	--	165
$15.00	Oct 2	$0.38	0.34	10.6%	2.80%	13.42%	17	180
$14.00	Oct 9	$0.60	0.52	3.2%	4.42%	7.67%	1	100
$15.50	Oct 2	$0.28	0.27	14.3%	2.06%	16.37%	2	71
$15.00	Oct 9	$0.25	0.38	10.6%	1.84%	12.46%	--	13
$14.50	Sep 25	$0.40	0.40	6.9%	2.95%	9.88%	6	250
$14.00	Sep 25	$0.55	0.49	3.2%	4.06%	7.30%	10	532
$16.00	Oct 2	$0.17	0.23	18.0%	1.25%	19.25%	--	96
$15.00	Sep 25	$0.28	0.30	10.6%	2.06%	12.68%	10	616

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 4,722

Total Puts 1,420

Put/Call Ratio 0.30

Net Difference 3,302

Prior's Put/Call Breakdown

Total Calls 45,789

Total Puts 32,597

Put/Call Ratio 0.71

Net Difference 13,192

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