TTD - Options Database

TTD

THE TRADE DESK INC A

$13.54 -0.22%

(8/31 09:45) ◀

Monday, August 31, 2026 (9:50am)

▶ (8/31 09:55)

◀ 8/31 09:50 ▶

Option Volume

Detail

ℹ

Current (08/31 9:50am) 7,572

Calls: 5,905 (78%)

Puts: 1,667 (22%)

Prior (08/07) 87,913

Calls: 51,510 (59%)

Puts: 36,403 (41%)

Current vs Prior -91.39%

Calls: -88.54% (Calls)

Puts: -95.42% (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 -92.35%

Calls: -90.46%

Puts: -95.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 9:50am) $430.7K

Calls: $284.9K (66%)

Puts: $145.8K (34%)

Prior (08/07) $9.79M

Calls: $3.22M (33%)

Puts: $6.56M (67%)

Current vs Prior -95.60%

Calls: -91.16%

Puts: -97.78%

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 -96.60%

Calls: -95.19%

Puts: -97.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 9:50am) 0.28

Prior (08/07) 0.71

Current vs Prior -60.05%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -56.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 9:50am) 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 7.39% | 9.16%11.23% | 16.84%

Prior 6.11% | 8.91%12.45% | 17.13%

Current vs Prior +20.81% | +2.83%-9.85% | -1.71%

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

Current vs 7-Day Avg -46.02% | -41.37%-25.66% | -14.86%

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

Current vs 7-Day Eod +20.81% | +2.83%-3.58% | +1.11%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.52% | 24.21%

Calls: 10.53% | 13.21%

Puts: 14.52% | 35.21%

Prior 32.26% | 28.96%

Calls: 19.51% | 24.59%

Puts: 45.00% | 33.33%

Current vs Prior -61.19% | -16.40%

Prior 7-Day Avg 10.70% | 11.32%

Calls: 9.68% | 10.75%

Puts: 11.72% | 11.89%

Current vs 7-Day Avg +17.01% | +113.92%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($284.9K). Light premium activity with dollar volume down 96% vs prior. Below-average activity with volume down 91% vs prior. Extreme bullish P/C ratio of 0.28 - heavy call buying (5,905 calls vs 1,667 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
09:50	BULLISH	BULLISH	BULLISH
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 3 of results (avg 6.4%, best 2.9%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Sep 25	1.36	1.40	$1.38	2.9%	--	0.78	181
$14.00	Sep 18	0.45	0.49	$0.47	8.5%	38	0.43	3.7K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Sep 4	0.12	0.13	$0.13	7.7%	43	0.24	1.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.40, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 4	0.17	0.20	$0.19	15.8%	1.2K	0.33	4.1K
$13.50	Sep 4	0.36	0.40	$0.38	10.5%	130	0.55	2.1K
$13.50	Sep 11	0.50	0.57	$0.53	13.2%	8	0.55	680
$14.50	Sep 18	0.30	0.35	$0.32	15.6%	10	0.33	1.8K
$14.00	Sep 18	0.45	0.49	$0.47	8.5%	38	0.43	3.7K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Sep 4	0.12	0.13	$0.13	7.7%	43	0.24	1.9K
$13.50	Sep 4	0.28	0.33	$0.31	16.1%	152	0.46	1.6K
$14.00	Sep 4	0.57	0.66	$0.62	14.5%	512	0.68	384
$13.00	Sep 18	0.35	0.40	$0.38	13.2%	10	0.33	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 51 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	2.68	$2.47	17.4%	2	0.99	59
$11.50	Sep 4	1.95	2.90	$2.42	39.3%	--	0.98	15
$12.00	Sep 4	1.39	1.73	$1.56	21.8%	7	0.95	89
$11.00	Sep 11	2.25	3.65	$2.95	47.5%	--	0.95	15
$11.00	Sep 18	2.40	3.75	$3.08	43.8%	--	0.92	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Sep 4	1.17	2.20	$1.69	60.9%	1	0.96	1.8K
$16.00	Sep 4	1.73	2.63	$2.18	41.3%	--	0.96	91
$16.00	Sep 11	1.81	2.80	$2.30	43.0%	--	0.94	113
$15.00	Sep 4	1.38	1.56	$1.47	12.2%	7	0.92	201
$15.50	Sep 11	1.39	2.12	$1.76	41.5%	--	0.91	69

Most actively traded options today. High liquidity = easy entry/exit. 65 active (total vol 4.4K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 4	0.17	0.20	$0.19	15.8%	1.2K	0.33	4.1K
$14.50	Sep 4	0.08	0.10	$0.09	22.2%	504	0.18	6.8K
$15.00	Sep 4	0.04	0.05	$0.05	20.0%	327	0.10	2.3K
$16.00	Sep 4	0.01	0.03	$0.02	100.0%	255	0.04	864
$14.50	Sep 11	0.15	0.22	$0.19	36.8%	174	0.26	763

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 4	0.57	0.66	$0.62	14.5%	512	0.68	384
$13.50	Sep 4	0.28	0.33	$0.31	16.1%	152	0.46	1.6K
$12.50	Sep 18	0.20	0.29	$0.25	36.0%	86	0.23	18.8K
$12.50	Sep 4	0.03	0.05	$0.04	50.0%	74	0.10	1.4K
$13.00	Sep 4	0.12	0.13	$0.13	7.7%	43	0.24	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. 7 strikes (avg 11.0%, max 28.5%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.00	Sep 4	Oct 2	58.6%	50.8%	15.3%	31	770
$13.50	Sep 4	Oct 2	57.9%	53.1%	9.1%	130	2.2K
$14.00	Sep 4	Oct 9	60.6%	57.7%	5.0%	1.2K	4.2K
$14.50	Sep 4	Oct 2	64.5%	61.5%	4.9%	504	7.0K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Sep 4	Sep 25	64.7%	50.4%	28.5%	2	535
$13.50	Sep 4	Oct 2	57.9%	53.1%	9.1%	154	1.6K
$14.00	Sep 4	Oct 9	60.6%	57.7%	5.0%	512	405

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 41 found (best R:R 1.27, avg 1.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.50	$14.00	Oct 2	$0.15	$0.35	$0.15	55%	2.33	$13.65
$12.50	$13.00	Sep 25	$0.27	$0.23	$0.27	78%	0.85	$12.77
$14.00	$15.00	Oct 9	$0.35	$0.65	$0.35	53%	1.86	$14.35
$13.00	$13.50	Sep 25	$0.23	$0.27	$0.23	68%	1.17	$13.23
$14.00	$14.50	Oct 2	$0.16	$0.34	$0.16	47%	2.12	$14.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$15.00	Sep 4	$0.22	$0.28	$0.22	96%	1.27	$15.28
$15.50	$15.00	Sep 11	$0.26	$0.24	$0.26	91%	0.92	$15.24
$16.00	$15.50	Sep 25	$0.27	$0.23	$0.27	87%	0.85	$15.73
$14.00	$13.00	Oct 9	$0.35	$0.65	$0.35	51%	1.86	$13.65
$14.50	$14.00	Sep 25	$0.26	$0.24	$0.26	67%	0.92	$14.24

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 0.85, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$14.50	Sep 25	$0.21	$0.21	$0.29	53%	0.72	$14.21
$14.50	$15.00	Oct 2	$0.18	$0.18	$0.32	60%	0.56	$14.68
$14.00	$14.50	Sep 4	$0.10	$0.10	$0.40	67%	0.25	$14.10
$14.00	$14.50	Sep 11	$0.13	$0.13	$0.37	61%	0.35	$14.13
$15.00	$15.50	Oct 2	$0.11	$0.11	$0.39	68%	0.28	$15.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$12.50	Oct 9	$0.23	$0.23	$0.27	65%	0.85	$12.77
$13.50	$13.00	Oct 2	$0.27	$0.27	$0.23	54%	1.17	$13.23
$12.50	$12.00	Sep 18	$0.14	$0.14	$0.36	77%	0.39	$12.36
$13.00	$12.50	Sep 11	$0.14	$0.14	$0.36	70%	0.39	$12.86
$13.00	$12.50	Sep 25	$0.17	$0.17	$0.33	66%	0.52	$12.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.12, cheapest $0.09)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Sep 4	Sep 11	$0.13	60.6%	51.2%
$13.50	Sep 4	Sep 11	$0.15	57.9%	49.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Sep 4	Sep 11	$0.09	60.6%	51.2%
$13.50	Sep 4	Sep 11	$0.11	57.9%	49.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 5.10% of stock, avg 10.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.50	Sep 4	$0.38	$0.31	$0.69	$12.81	$14.19	5.10%
$14.00	Sep 4	$0.19	$0.62	$0.81	$13.19	$14.81	5.98%
$13.00	Sep 4	$0.71	$0.13	$0.84	$12.16	$13.84	6.20%
$13.50	Sep 11	$0.53	$0.42	$0.95	$12.55	$14.45	7.02%
$14.00	Sep 11	$0.32	$0.71	$1.03	$12.97	$15.03	7.61%
$13.00	Sep 11	$0.85	$0.24	$1.09	$11.91	$14.09	8.05%
$14.50	Sep 4	$0.09	$1.01	$1.10	$13.40	$15.60	8.12%
$12.50	Sep 4	$1.18	$0.04	$1.22	$11.28	$13.72	9.01%
$14.50	Sep 11	$0.19	$1.06	$1.25	$13.25	$15.75	9.23%
$13.50	Sep 18	$0.70	$0.55	$1.25	$12.25	$14.75	9.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 116 found (cheapest 0.59% of stock, avg 4.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.00	$12.00	Sep 4	$0.05	$0.03	$0.08	$11.92	$15.08
$15.00	$12.50	Sep 4	$0.05	$0.04	$0.09	$12.41	$15.09
$16.00	$12.00	Sep 11	$0.06	$0.07	$0.13	$11.87	$16.13
$14.50	$12.00	Sep 4	$0.09	$0.03	$0.12	$11.88	$14.62
$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	$0.06	$0.10	$0.16	$11.34	$16.16
$16.00	$12.50	Sep 11	$0.06	$0.10	$0.16	$12.34	$16.16
$15.50	$11.50	Sep 11	$0.08	$0.10	$0.18	$11.32	$15.68
$15.50	$12.50	Sep 11	$0.08	$0.10	$0.18	$12.32	$15.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.79, avg credit $0.22)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/12	15/16	Oct 2	$0.22	$0.28	41%	0.79	$12.28	$15.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.50	$14.00	$14.50	Sep 4	$0.09	$0.41	36%	4.56
$13.50	$14.00	$14.50	Sep 25	$0.05	$0.45	21%	9.00
$13.50	$14.00	$14.50	Sep 11	$0.08	$0.42	30%	5.25
$14.00	$14.50	$15.00	Sep 4	$0.06	$0.44	23%	7.33
$12.50	$13.00	$13.50	Sep 18	$0.06	$0.44	22%	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	37%	5.25
$13.50	$14.00	$14.50	Sep 11	$0.06	$0.44	30%	7.33
$12.50	$13.00	$13.50	Sep 4	$0.09	$0.41	36%	4.56
$13.00	$13.50	$14.00	Sep 4	$0.13	$0.37	44%	2.85
$14.00	$14.50	$15.00	Sep 4	$0.07	$0.43	24%	6.14

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 $-0.31, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$13.50	1:2	Sep 4	-$0.05	$0.45
$12.50	$13.00	1:2	Sep 4	-$0.24	$0.26
$14.00	$15.00	1:2	Oct 9	-$0.28	$0.72
$13.50	$14.00	1:2	Sep 11	-$0.11	$0.39
$13.00	$13.50	1:2	Sep 11	-$0.21	$0.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$14.00	1:2	Oct 2	-$0.31	$0.69
$14.50	$14.00	1:2	Sep 4	-$0.23	$0.27
$14.00	$13.50	1:2	Sep 11	-$0.13	$0.37
$13.50	$13.00	1:2	Sep 11	-$0.06	$0.44
$14.00	$13.00	1:2	Oct 9	-$0.32	$0.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 3.77%, avg 2.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.50	Oct 2	$0.51	0.40	7.1%	3.77%	10.86%	--	165
$14.00	Oct 2	$0.64	0.47	3.4%	4.73%	8.12%	6	170
$14.00	Oct 9	$0.60	0.53	3.4%	4.43%	7.83%	1	100
$15.00	Oct 2	$0.35	0.32	10.8%	2.58%	13.37%	19	180
$15.00	Oct 9	$0.25	0.38	10.8%	1.85%	12.63%	--	13
$15.50	Oct 2	$0.26	0.26	14.5%	1.92%	16.40%	2	71
$14.00	Sep 25	$0.54	0.47	3.4%	3.99%	7.39%	20	532
$14.50	Sep 25	$0.36	0.36	7.1%	2.66%	9.75%	6	250
$16.00	Oct 2	$0.17	0.21	18.2%	1.26%	19.42%	30	96
$15.00	Sep 25	$0.25	0.29	10.8%	1.85%	12.63%	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 5,905

Total Puts 1,667

Put/Call Ratio 0.28

Net Difference 4,238

Prior's Put/Call Breakdown

Total Calls 51,510

Total Puts 36,403

Put/Call Ratio 0.71

Net Difference 15,107

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