TTD - Options Database

TTD

THE TRADE DESK INC A

$13.56 -0.11%

(8/31 09:55) ◀

Monday, August 31, 2026 (10:00am)

▶ (8/31 10:10)

◀ 8/31 10:02 ▶

Option Volume

Detail

ℹ

Current (08/31 10:00am) 10,511

Calls: 7,450 (71%)

Puts: 3,061 (29%)

Prior (08/25) 4,864

Calls: 4,011 (82%)

Puts: 853 (18%)

Current vs Prior +116.10%

Calls: +85.74% (Calls)

Puts: +258.85% (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 -89.39%

Calls: -87.96%

Puts: -91.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 10:00am) $564.5K

Calls: $383.1K (68%)

Puts: $181.5K (32%)

Prior (08/25) $385.9K

Calls: $273.3K (71%)

Puts: $112.6K (29%)

Current vs Prior +46.28%

Calls: +40.17%

Puts: +61.13%

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 -95.54%

Calls: -93.53%

Puts: -97.31%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 10:00am) 0.41

Prior (08/25) 0.21

Current vs Prior +93.20%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -36.03%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 10:00am) 943,335

Calls: 681,931 (72%)

Puts: 261,404 (28%)

Prior (08/25) 933,455

Calls: 673,139 (72%)

Puts: 260,316 (28%)

Current vs Prior +1.06%

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% | 9.14%11.43% | 16.81%

Prior 6.11% | 8.91%12.45% | 17.13%

Current vs Prior +23.05% | +2.68%-8.21% | -1.86%

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

Current vs 7-Day Avg -45.02% | -41.45%-24.31% | -14.99%

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

Current vs 7-Day Eod +23.05% | +2.68%-1.83% | +0.96%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.54% | 16.36%

Calls: 7.89% | 17.65%

Puts: 17.19% | 15.07%

Prior 32.26% | 28.96%

Calls: 19.51% | 24.59%

Puts: 45.00% | 33.33%

Current vs Prior -61.13% | -43.51%

Prior 7-Day Avg 10.70% | 11.32%

Calls: 9.68% | 10.75%

Puts: 11.72% | 11.89%

Current vs 7-Day Avg +17.20% | +44.56%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($383.1K). Unusually high activity with volume up 116% vs prior - elevated interest. Extreme bullish P/C ratio of 0.41 - heavy call buying (7,450 calls vs 3,061 puts). P/C ratio rising 93% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

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
10:00	BULLISH	BULLISH	BULLISH
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 8 of results (avg 8.3%, best 6.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 18	0.45	0.48	$0.47	6.4%	48	0.41	3.7K
$13.50	Sep 4	0.36	0.39	$0.38	7.9%	320	0.54	2.1K
$15.00	Sep 18	0.20	0.22	$0.21	9.5%	224	0.23	10.9K
$13.00	Sep 25	1.00	1.10	$1.05	9.5%	9	0.65	306
$11.50	Sep 25	2.06	2.27	$2.17	9.7%	--	0.88	20

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 18	0.58	0.62	$0.60	6.7%	16	0.47	872
$13.00	Sep 18	0.37	0.40	$0.39	7.7%	13	0.34	1.2K
$14.00	Sep 18	0.84	0.92	$0.88	9.1%	5	0.58	166

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.48, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Sep 4	0.08	0.09	$0.09	11.1%	615	0.17	6.8K
$14.00	Sep 4	0.18	0.20	$0.19	10.5%	1.4K	0.33	4.1K
$13.50	Sep 4	0.36	0.39	$0.38	7.9%	320	0.54	2.1K
$15.50	Sep 18	0.13	0.15	$0.14	14.3%	32	0.16	180
$13.00	Sep 4	0.64	0.76	$0.70	17.1%	36	0.76	681

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 4	0.30	0.34	$0.32	12.5%	232	0.46	1.6K
$13.00	Sep 11	0.23	0.26	$0.25	12.0%	27	0.30	864
$13.50	Sep 11	0.41	0.48	$0.44	15.9%	16	0.47	487
$14.00	Sep 4	0.58	0.69	$0.64	17.2%	539	0.67	384
$12.50	Sep 18	0.22	0.25	$0.24	12.5%	103	0.23	18.8K

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	1.00	59
$11.50	Sep 4	1.95	2.90	$2.42	39.3%	--	1.00	15
$12.00	Sep 4	1.39	1.72	$1.56	21.2%	7	0.95	89
$11.00	Sep 18	2.43	3.20	$2.82	27.3%	--	0.93	46
$11.00	Sep 11	2.25	3.65	$2.95	47.5%	--	0.93	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 4	1.73	2.63	$2.18	41.3%	--	0.97	91
$15.50	Sep 4	1.17	2.20	$1.69	60.9%	1	0.96	1.8K
$16.00	Sep 11	1.92	2.60	$2.26	30.1%	--	0.92	113
$15.00	Sep 4	1.38	1.59	$1.49	14.1%	7	0.91	201
$15.50	Sep 11	1.39	2.26	$1.82	47.8%	--	0.89	69

Most actively traded options today. High liquidity = easy entry/exit. 68 active (total vol 6.9K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 4	0.18	0.20	$0.19	10.5%	1.4K	0.33	4.1K
$14.50	Sep 4	0.08	0.09	$0.09	11.1%	615	0.17	6.8K
$15.00	Sep 4	0.03	0.05	$0.04	50.0%	414	0.09	2.3K
$15.50	Sep 4	0.01	0.02	$0.02	50.0%	404	0.04	595
$13.50	Sep 4	0.36	0.39	$0.38	7.9%	320	0.54	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%	1.1K	0.01	313
$14.00	Sep 4	0.58	0.69	$0.64	17.2%	539	0.67	384
$13.50	Sep 4	0.30	0.34	$0.32	12.5%	232	0.46	1.6K
$12.50	Sep 18	0.22	0.25	$0.24	12.5%	103	0.23	18.8K
$13.00	Sep 4	0.11	0.14	$0.13	23.1%	99	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 13.6%, max 20.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.50	Sep 4	Oct 2	59.1%	49.8%	18.5%	320	2.2K
$13.00	Sep 4	Oct 2	57.6%	51.8%	11.3%	36	770
$14.00	Sep 4	Oct 9	62.8%	57.7%	8.9%	1.4K	4.2K
$14.50	Sep 4	Oct 2	64.4%	59.2%	8.8%	615	7.0K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Sep 4	Sep 25	64.4%	53.5%	20.3%	2	535
$13.50	Sep 4	Oct 2	59.1%	49.8%	18.5%	234	1.6K
$14.00	Sep 4	Oct 9	62.8%	57.7%	8.9%	539	405

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 46 found (best R:R 3.17, avg 1.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$11.50	$12.00	Sep 25	$0.12	$0.38	$0.12	88%	3.17	$11.62
$14.00	$14.50	Oct 2	$0.11	$0.39	$0.11	47%	3.55	$14.11
$14.00	$15.00	Oct 9	$0.35	$0.65	$0.35	52%	1.86	$14.35
$13.50	$14.00	Oct 2	$0.19	$0.31	$0.19	56%	1.63	$13.69
$13.50	$14.00	Sep 25	$0.19	$0.31	$0.19	54%	1.63	$13.69

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$15.00	Sep 4	$0.20	$0.30	$0.20	96%	1.50	$15.30
$15.50	$15.00	Sep 11	$0.26	$0.24	$0.26	89%	0.92	$15.24
$16.00	$15.50	Sep 25	$0.24	$0.26	$0.24	83%	1.08	$15.76
$15.50	$15.00	Sep 18	$0.32	$0.18	$0.32	84%	0.56	$15.18
$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. 22 found (best R:R 0.85, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.50	$15.00	Oct 2	$0.21	$0.21	$0.29	60%	0.72	$14.71
$14.00	$14.50	Sep 25	$0.19	$0.19	$0.31	56%	0.61	$14.19
$14.00	$14.50	Sep 4	$0.10	$0.10	$0.40	67%	0.25	$14.10
$14.00	$14.50	Sep 18	$0.16	$0.16	$0.34	58%	0.47	$14.16
$14.00	$14.50	Sep 11	$0.12	$0.12	$0.38	63%	0.32	$14.12

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
$12.00	$11.50	Oct 2	$0.12	$0.12	$0.38	80%	0.32	$11.88
$12.50	$12.00	Sep 18	$0.12	$0.12	$0.38	77%	0.32	$12.38
$13.00	$12.50	Sep 11	$0.14	$0.14	$0.36	70%	0.39	$12.86
$13.00	$12.50	Sep 25	$0.18	$0.18	$0.32	65%	0.56	$12.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.11, cheapest $0.09)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Sep 4	Sep 11	$0.11	62.8%	50.7%
$13.50	Sep 4	Sep 11	$0.13	59.1%	49.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Sep 4	Sep 11	$0.09	62.8%	50.7%
$13.50	Sep 4	Sep 11	$0.12	59.1%	49.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 5.16% of stock, avg 10.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.50	Sep 4	$0.38	$0.32	$0.70	$12.80	$14.20	5.16%
$13.00	Sep 4	$0.70	$0.13	$0.83	$12.17	$13.83	6.12%
$14.00	Sep 4	$0.19	$0.64	$0.83	$13.17	$14.83	6.12%
$13.50	Sep 11	$0.51	$0.44	$0.95	$12.55	$14.45	7.01%
$14.00	Sep 11	$0.30	$0.73	$1.03	$12.97	$15.03	7.60%
$13.00	Sep 11	$0.81	$0.25	$1.06	$11.94	$14.06	7.82%
$14.50	Sep 4	$0.09	$1.05	$1.14	$13.36	$15.64	8.41%
$12.50	Sep 4	$1.13	$0.04	$1.17	$11.33	$13.67	8.63%
$13.50	Sep 18	$0.67	$0.60	$1.27	$12.23	$14.77	9.37%
$14.50	Sep 11	$0.18	$1.11	$1.29	$13.21	$15.79	9.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 113 found (cheapest 0.59% of stock, avg 4.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.00	$12.50	Sep 4	$0.04	$0.04	$0.08	$12.42	$15.08
$16.00	$12.00	Sep 11	$0.06	$0.07	$0.13	$11.87	$16.13
$15.50	$12.00	Sep 11	$0.07	$0.07	$0.14	$11.86	$15.64
$14.50	$12.50	Sep 4	$0.09	$0.04	$0.13	$12.37	$14.63
$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	$0.11	$0.17	$12.33	$16.17
$16.00	$11.50	Sep 18	$0.10	$0.08	$0.18	$11.32	$16.18
$15.50	$12.50	Sep 11	$0.07	$0.11	$0.18	$12.32	$15.68
$15.00	$13.00	Sep 4	$0.04	$0.13	$0.17	$12.83	$15.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.79, avg credit $0.23)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/12	14/15	Sep 18	$0.22	$0.28	46%	0.79	$12.28	$14.72
12/13	14/15	Sep 18	$0.25	$0.25	35%	1.00	$12.75	$14.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 9.00, 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
$14.00	$14.50	$15.00	Sep 4	$0.05	$0.45	24%	9.00
$13.00	$13.50	$14.00	Sep 4	$0.13	$0.37	43%	2.85
$13.00	$13.50	$14.00	Sep 11	$0.09	$0.41	32%	4.56
$12.50	$13.00	$13.50	Sep 4	$0.11	$0.39	37%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.50	$13.00	$13.50	Sep 11	$0.05	$0.45	30%	9.00
$13.50	$14.00	$14.50	Sep 4	$0.09	$0.41	36%	4.56
$13.50	$14.00	$14.50	Sep 18	$0.05	$0.45	22%	9.00
$12.50	$13.00	$13.50	Sep 4	$0.10	$0.40	37%	4.00
$12.50	$13.00	$13.50	Sep 25	$0.05	$0.45	21%	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 $-0.34, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$13.50	1:2	Sep 4	-$0.06	$0.44
$12.50	$13.00	1:2	Sep 4	-$0.27	$0.23
$14.00	$15.00	1:2	Oct 9	-$0.28	$0.72
$13.50	$14.00	1:2	Sep 11	-$0.09	$0.41
$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	-$0.34	$0.66
$14.50	$14.00	1:2	Sep 4	-$0.23	$0.27
$14.00	$13.50	1:2	Sep 11	-$0.15	$0.35
$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 3.76%, avg 2.04%)

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 9	$0.60	0.53	3.2%	4.42%	7.67%	1	100
$15.00	Oct 9	$0.25	0.38	10.6%	1.84%	12.46%	--	13
$15.00	Oct 2	$0.35	0.31	10.6%	2.58%	13.20%	21	180
$14.00	Oct 2	$0.57	0.47	3.2%	4.20%	7.45%	7	170
$14.00	Sep 25	$0.55	0.44	3.2%	4.06%	7.30%	25	532
$15.50	Oct 2	$0.24	0.26	14.3%	1.77%	16.08%	2	71
$16.00	Oct 2	$0.19	0.21	18.0%	1.40%	19.40%	40	96
$14.50	Sep 25	$0.36	0.34	6.9%	2.65%	9.59%	6	250
$15.00	Sep 25	$0.26	0.27	10.6%	1.92%	12.54%	73	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 7,450

Total Puts 3,061

Put/Call Ratio 0.41

Net Difference 4,389

Prior's Put/Call Breakdown

Total Calls 4,011

Total Puts 853

Put/Call Ratio 0.21

Net Difference 3,158

Prior 7-Day Put/Call Summary

Total Calls 433,112

Total Puts 260,116

Average Put/Call Ratio 0.64

Ratio Trend Rising

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