TTD - Options Database

TTD

THE TRADE DESK INC A

$13.56 -0.11%

(8/31 09:50) ◀

Monday, August 31, 2026 (9:55am)

▶ (8/31 10:02)

◀ 8/31 09:55 ▶

Option Volume

Detail

ℹ

Current (08/31 9:55am) 9,315

Calls: 6,715 (72%)

Puts: 2,600 (28%)

Prior (08/07) 97,244

Calls: 58,055 (60%)

Puts: 39,189 (40%)

Current vs Prior -90.42%

Calls: -88.43% (Calls)

Puts: -93.37% (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 -90.59%

Calls: -89.15%

Puts: -93.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 9:55am) $508.7K

Calls: $348.6K (69%)

Puts: $160.1K (31%)

Prior (08/07) $10.84M

Calls: $3.40M (31%)

Puts: $7.44M (69%)

Current vs Prior -95.31%

Calls: -89.76%

Puts: -97.85%

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 -95.98%

Calls: -94.11%

Puts: -97.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 9:55am) 0.39

Prior (08/07) 0.68

Current vs Prior -42.64%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -39.72%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 9:55am) 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 7.37% | 9.14%11.43% | 16.67%

Prior 6.11% | 8.91%12.45% | 17.13%

Current vs Prior +20.63% | +2.68%-8.21% | -2.72%

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

Current vs 7-Day Avg -46.10% | -41.45%-24.31% | -15.73%

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

Current vs 7-Day Eod +20.63% | +2.68%-1.83% | +0.07%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.31% | 24.62%

Calls: 13.51% | 17.31%

Puts: 11.11% | 31.94%

Prior 32.26% | 28.96%

Calls: 19.51% | 24.59%

Puts: 45.00% | 33.33%

Current vs Prior -61.84% | -14.99%

Prior 7-Day Avg 10.70% | 11.32%

Calls: 9.68% | 10.75%

Puts: 11.72% | 11.89%

Current vs 7-Day Avg +15.05% | +117.55%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($348.6K). Light premium activity with dollar volume down 95% vs prior. Below-average activity with volume down 90% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (6,715 calls vs 2,600 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
09:55	BULLISH	BULLISH	BULLISH
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 2 of results (avg 7.9%, best 7.3%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 18	0.65	0.70	$0.68	7.4%	78	0.54	1.5K
$14.00	Sep 18	0.45	0.49	$0.47	8.5%	38	0.42	3.7K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.42, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Sep 4	0.08	0.09	$0.09	11.1%	584	0.17	6.8K
$14.00	Sep 4	0.18	0.20	$0.19	10.5%	1.2K	0.33	4.1K
$13.50	Sep 4	0.34	0.39	$0.37	13.5%	293	0.53	2.1K
$13.50	Sep 11	0.48	0.57	$0.52	17.3%	9	0.55	680
$15.00	Sep 18	0.20	0.23	$0.22	13.6%	158	0.23	10.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Sep 4	0.11	0.13	$0.12	16.7%	43	0.24	1.9K
$13.50	Sep 4	0.29	0.35	$0.32	18.8%	161	0.47	1.6K
$14.00	Sep 4	0.59	0.66	$0.63	11.1%	512	0.68	384
$13.50	Sep 11	0.42	0.51	$0.47	19.1%	11	0.46	487
$13.00	Sep 18	0.36	0.40	$0.38	10.5%	11	0.34	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 51 found (avg delta 0.76, highest 1.00)

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	1.72	$1.56	21.2%	7	0.96	89
$11.00	Sep 11	2.25	3.65	$2.95	47.5%	--	0.95	15
$11.00	Sep 18	2.43	3.25	$2.84	28.9%	--	0.91	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 4	1.73	2.63	$2.18	41.3%	--	1.00	91
$15.50	Sep 4	1.17	2.20	$1.69	60.9%	1	0.94	1.8K
$16.00	Sep 11	1.82	2.80	$2.31	42.4%	--	0.93	113
$15.50	Sep 11	1.39	2.12	$1.76	41.5%	--	0.91	69
$15.00	Sep 4	1.38	1.57	$1.48	12.8%	7	0.90	201

Most actively traded options today. High liquidity = easy entry/exit. 68 active (total vol 5.9K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 4	0.18	0.20	$0.19	10.5%	1.2K	0.33	4.1K
$14.50	Sep 4	0.08	0.09	$0.09	11.1%	584	0.17	6.8K
$15.50	Sep 4	0.01	0.02	$0.02	50.0%	404	0.04	595
$15.00	Sep 4	0.04	0.05	$0.05	20.0%	349	0.10	2.3K
$13.50	Sep 4	0.34	0.39	$0.37	13.5%	293	0.53	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Sep 4	0.00	0.01	$0.01	100.0%	911	0.01	313
$14.00	Sep 4	0.59	0.66	$0.63	11.1%	512	0.68	384
$13.50	Sep 4	0.29	0.35	$0.32	18.8%	161	0.47	1.6K
$12.50	Sep 18	0.21	0.27	$0.24	25.0%	92	0.23	18.8K
$12.50	Sep 4	0.03	0.05	$0.04	50.0%	74	0.10	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. 7 strikes (avg 13.6%, max 27.0%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.50	Sep 4	Oct 2	58.2%	50.2%	16.0%	293	2.2K
$14.00	Sep 4	Oct 9	63.4%	57.7%	9.9%	1.2K	4.2K
$14.50	Sep 4	Oct 2	64.8%	59.4%	9.1%	584	7.0K
$13.00	Sep 4	Oct 2	56.0%	52.1%	7.5%	36	770

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Sep 4	Sep 25	64.8%	51.0%	27.0%	2	535
$13.50	Sep 4	Oct 2	58.2%	50.2%	16.0%	163	1.6K
$14.00	Sep 4	Oct 9	63.4%	57.7%	9.9%	512	405

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 44 found (best R:R 1.38, avg 1.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.50	$14.00	Oct 2	$0.13	$0.37	$0.13	56%	2.85	$13.63
$12.50	$13.00	Sep 25	$0.27	$0.23	$0.27	77%	0.85	$12.77
$14.00	$15.00	Oct 9	$0.35	$0.65	$0.35	53%	1.86	$14.35
$14.00	$14.50	Oct 2	$0.17	$0.33	$0.17	48%	1.94	$14.17
$13.00	$13.50	Sep 25	$0.27	$0.23	$0.27	67%	0.85	$13.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$15.00	Sep 4	$0.21	$0.29	$0.21	94%	1.38	$15.29
$15.50	$15.00	Sep 11	$0.23	$0.27	$0.23	91%	1.17	$15.27
$16.00	$15.50	Sep 25	$0.26	$0.24	$0.26	85%	0.92	$15.74
$15.50	$15.00	Sep 18	$0.33	$0.17	$0.33	83%	0.52	$15.17
$14.00	$13.00	Oct 9	$0.35	$0.65	$0.35	51%	1.86	$13.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 0.85, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$14.50	Sep 25	$0.20	$0.20	$0.30	54%	0.67	$14.20
$14.00	$14.50	Sep 4	$0.10	$0.10	$0.40	68%	0.25	$14.10
$14.50	$15.00	Oct 2	$0.17	$0.17	$0.33	60%	0.52	$14.67
$14.00	$14.50	Sep 18	$0.15	$0.15	$0.35	58%	0.43	$14.15
$14.50	$15.00	Sep 18	$0.10	$0.10	$0.40	68%	0.25	$14.60

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
$12.50	$12.00	Sep 18	$0.13	$0.13	$0.37	77%	0.35	$12.37
$12.00	$11.50	Oct 2	$0.12	$0.12	$0.38	80%	0.32	$11.88
$13.50	$13.00	Sep 11	$0.23	$0.23	$0.27	54%	0.85	$13.27
$13.00	$12.50	Sep 11	$0.14	$0.14	$0.36	70%	0.39	$12.86

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	$0.10	63.4%	48.3%
$13.50	Sep 4	Sep 11	$0.15	58.2%	48.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Sep 4	Sep 11	$0.09	63.4%	48.3%
$13.50	Sep 4	Sep 11	$0.15	58.2%	48.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 5.09% of stock, avg 10.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.50	Sep 4	$0.37	$0.32	$0.69	$12.81	$14.19	5.09%
$13.00	Sep 4	$0.69	$0.12	$0.81	$12.19	$13.81	5.97%
$14.00	Sep 4	$0.19	$0.63	$0.82	$13.18	$14.82	6.05%
$13.50	Sep 11	$0.52	$0.47	$0.99	$12.51	$14.49	7.30%
$14.00	Sep 11	$0.29	$0.72	$1.01	$12.99	$15.01	7.45%
$13.00	Sep 11	$0.83	$0.24	$1.07	$11.93	$14.07	7.89%
$14.50	Sep 4	$0.09	$1.01	$1.10	$13.40	$15.60	8.11%
$12.50	Sep 4	$1.14	$0.04	$1.18	$11.32	$13.68	8.70%
$14.50	Sep 11	$0.19	$1.08	$1.27	$13.23	$15.77	9.37%
$13.50	Sep 18	$0.68	$0.59	$1.27	$12.23	$14.77	9.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 113 found (cheapest 0.66% of stock, avg 4.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$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	$12.50	Sep 4	$0.09	$0.04	$0.13	$12.37	$14.63
$15.50	$12.00	Sep 11	$0.07	$0.07	$0.14	$11.86	$15.64
$16.00	$11.50	Sep 11	$0.06	$0.10	$0.16	$11.34	$16.16
$15.50	$11.50	Sep 11	$0.07	$0.10	$0.17	$11.33	$15.67
$16.00	$12.50	Sep 11	$0.06	$0.10	$0.16	$12.34	$16.16
$16.00	$11.50	Sep 18	$0.10	$0.07	$0.17	$11.33	$16.17
$15.50	$12.50	Sep 11	$0.07	$0.10	$0.17	$12.33	$15.67
$15.00	$13.00	Sep 4	$0.05	$0.12	$0.17	$12.83	$15.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.85, avg credit $0.23)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/12	15/16	Oct 2	$0.23	$0.27	48%	0.85	$11.77	$15.23
12/12	14/15	Sep 18	$0.23	$0.27	45%	0.85	$12.27	$14.73
12/12	15/16	Oct 2	$0.22	$0.28	41%	0.79	$12.28	$15.22
12/13	14/15	Sep 18	$0.24	$0.26	35%	0.92	$12.76	$14.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 6.14, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.50	$14.00	$14.50	Sep 4	$0.08	$0.42	36%	5.25
$13.00	$13.50	$14.00	Sep 11	$0.08	$0.42	33%	5.25
$14.00	$14.50	$15.00	Sep 4	$0.06	$0.44	23%	7.33
$13.50	$14.00	$14.50	Sep 18	$0.06	$0.44	22%	7.33
$13.00	$13.50	$14.00	Sep 4	$0.14	$0.36	43%	2.57

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.50	$14.00	$14.50	Sep 4	$0.07	$0.43	36%	6.14
$13.00	$13.50	$14.00	Sep 4	$0.11	$0.39	43%	3.55
$13.00	$13.50	$14.00	Sep 18	$0.07	$0.43	24%	6.14
$12.50	$13.00	$13.50	Sep 11	$0.09	$0.41	30%	4.56
$12.00	$12.50	$13.00	Sep 4	$0.06	$0.44	20%	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. 46 found (best net $-0.31, 45 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	-$0.06	$0.44
$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	-$0.25	$0.25
$14.00	$13.00	1:2	Oct 9	-$0.32	$0.68
$14.00	$13.50	1:2	Sep 11	-$0.22	$0.28
$13.00	$12.50	1:2	Sep 18	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 3.76%, avg 2.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.50	Oct 2	$0.51	0.40	6.9%	3.76%	10.69%	--	165
$14.00	Oct 2	$0.66	0.48	3.2%	4.87%	8.11%	6	170
$14.00	Oct 9	$0.60	0.53	3.2%	4.42%	7.67%	1	100
$15.00	Oct 2	$0.34	0.32	10.6%	2.51%	13.13%	20	180
$15.00	Oct 9	$0.25	0.38	10.6%	1.84%	12.46%	--	13
$15.50	Oct 2	$0.25	0.26	14.3%	1.84%	16.15%	2	71
$14.00	Sep 25	$0.52	0.46	3.2%	3.83%	7.08%	20	532
$16.00	Oct 2	$0.17	0.22	18.0%	1.25%	19.25%	30	96
$14.50	Sep 25	$0.36	0.35	6.9%	2.65%	9.59%	6	250
$15.00	Sep 25	$0.25	0.28	10.6%	1.84%	12.46%	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 6,715

Total Puts 2,600

Put/Call Ratio 0.39

Net Difference 4,115

Prior's Put/Call Breakdown

Total Calls 58,055

Total Puts 39,189

Put/Call Ratio 0.68

Net Difference 18,866

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