TTD - Options Database

TTD

THE TRADE DESK INC A

$13.60 +0.21%

(8/31 10:02) ◀

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

▶ (8/31 10:15)

◀ 8/31 10:10 ▶

Option Volume

Detail

ℹ

Current (08/31 10:10am) 11,666

Calls: 8,445 (72%)

Puts: 3,221 (28%)

Prior (08/07) 131,314

Calls: 85,160 (65%)

Puts: 46,154 (35%)

Current vs Prior -91.12%

Calls: -90.08% (Calls)

Puts: -93.02% (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 -88.22%

Calls: -86.35%

Puts: -91.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 10:10am) $847.1K

Calls: $651.6K (77%)

Puts: $195.5K (23%)

Prior (08/07) $13.47M

Calls: $6.37M (47%)

Puts: $7.10M (53%)

Current vs Prior -93.71%

Calls: -89.77%

Puts: -97.25%

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 -93.30%

Calls: -88.99%

Puts: -97.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 10:10am) 0.38

Prior (08/07) 0.54

Current vs Prior -29.63%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -40.62%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 10:10am) 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 7.57% | 9.19%11.25% | 16.76%

Prior 6.11% | 8.91%12.45% | 17.13%

Current vs Prior +23.89% | +3.21%-9.66% | -2.14%

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

Current vs 7-Day Avg -44.64% | -41.16%-25.51% | -15.24%

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

Current vs 7-Day Eod +23.89% | +3.21%-3.38% | +0.66%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.56% | 11.02%

Calls: 12.50% | 15.09%

Puts: 20.63% | 6.94%

Prior 32.26% | 28.96%

Calls: 19.51% | 24.59%

Puts: 45.00% | 33.33%

Current vs Prior -48.67% | -61.95%

Prior 7-Day Avg 10.70% | 11.32%

Calls: 9.68% | 10.75%

Puts: 11.72% | 11.89%

Current vs 7-Day Avg +54.77% | -2.63%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($651.6K) vs puts ($195.5K). Light premium activity with dollar volume down 94% vs prior. Below-average activity with volume down 91% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (8,445 calls vs 3,221 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
10:10	BULLISH	BULLISH	BULLISH
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 11 of results (avg 7.1%, best 4.5%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	0.21	0.22	$0.22	4.5%	230	0.23	10.9K
$14.00	Sep 18	0.45	0.48	$0.47	6.4%	51	0.42	3.7K
$15.50	Sep 18	0.14	0.15	$0.15	6.7%	32	0.17	180

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 25	0.93	0.99	$0.96	6.2%	7	0.56	269
$13.50	Sep 4	0.28	0.30	$0.29	6.9%	302	0.44	1.6K
$14.00	Sep 11	0.69	0.74	$0.72	6.9%	1	0.61	2.2K
$13.50	Sep 18	0.55	0.59	$0.57	7.0%	16	0.46	872
$14.00	Sep 18	0.82	0.88	$0.85	7.1%	5	0.58	166

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.47, 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%	684	0.18	6.8K
$14.00	Sep 4	0.18	0.21	$0.20	15.0%	1.5K	0.34	4.1K
$13.50	Sep 4	0.37	0.42	$0.40	12.5%	338	0.56	2.1K
$14.50	Sep 11	0.18	0.20	$0.19	10.5%	240	0.26	763
$14.00	Sep 11	0.29	0.35	$0.32	18.8%	38	0.39	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 4	0.28	0.30	$0.29	6.9%	302	0.44	1.6K
$13.00	Sep 11	0.22	0.25	$0.24	12.5%	29	0.29	864
$13.50	Sep 11	0.41	0.45	$0.43	9.3%	17	0.45	487
$12.50	Sep 18	0.20	0.24	$0.22	18.2%	105	0.22	18.8K
$13.00	Sep 18	0.35	0.38	$0.37	8.1%	13	0.33	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
$11.50	Sep 4	1.95	2.39	$2.17	20.3%	1	0.98	15
$12.00	Sep 4	1.39	1.72	$1.56	21.2%	7	0.96	89
$11.00	Sep 4	2.25	2.68	$2.47	17.4%	2	0.95	59
$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	2.20	2.62	$2.41	17.4%	--	1.00	91
$15.50	Sep 4	1.81	2.12	$1.97	15.7%	2	0.93	1.8K
$16.00	Sep 11	1.92	2.58	$2.25	29.3%	--	0.92	113
$15.00	Sep 4	1.38	1.57	$1.48	12.8%	7	0.90	201
$15.50	Sep 11	1.80	2.18	$1.99	19.1%	--	0.89	69

Most actively traded options today. High liquidity = easy entry/exit. 72 active (total vol 7.4K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 4	0.18	0.21	$0.20	15.0%	1.5K	0.34	4.1K
$14.50	Sep 4	0.08	0.09	$0.09	11.1%	684	0.18	6.8K
$15.00	Sep 4	0.04	0.05	$0.05	20.0%	424	0.10	2.3K
$15.50	Sep 4	0.02	0.03	$0.03	33.3%	405	0.06	595
$13.50	Sep 4	0.37	0.42	$0.40	12.5%	338	0.56	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Sep 4	0.00	0.08	$0.04	200.0%	1.1K	0.05	313
$14.00	Sep 4	0.56	0.69	$0.63	20.6%	539	0.66	384
$13.50	Sep 4	0.28	0.30	$0.29	6.9%	302	0.44	1.6K
$13.00	Sep 4	0.10	0.13	$0.12	25.0%	155	0.23	1.9K
$12.50	Sep 18	0.20	0.24	$0.22	18.2%	105	0.22	18.8K

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 16.4%, max 23.4%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.00	Sep 4	Oct 9	60.7%	49.2%	23.4%	1.5K	4.2K
$13.50	Sep 4	Oct 2	57.8%	50.2%	15.1%	338	2.2K
$13.00	Sep 4	Oct 2	58.1%	51.6%	12.6%	37	770
$14.50	Sep 4	Oct 2	63.4%	59.4%	6.7%	684	7.0K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.00	Sep 4	Oct 9	60.7%	49.2%	23.4%	539	405
$14.50	Sep 4	Sep 25	63.4%	53.6%	18.2%	2	535
$13.50	Sep 4	Oct 2	57.8%	50.2%	15.1%	304	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 44 found (best R:R 2.12, avg 1.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$11.50	$12.00	Sep 25	$0.16	$0.34	$0.16	90%	2.12	$11.66
$14.00	$15.00	Oct 9	$0.19	$0.81	$0.19	51%	4.26	$14.19
$11.00	$11.50	Sep 4	$0.30	$0.20	$0.30	95%	0.67	$11.30
$14.00	$14.50	Oct 2	$0.11	$0.39	$0.11	46%	3.55	$14.11
$13.00	$13.50	Sep 25	$0.26	$0.24	$0.26	66%	0.92	$13.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.50	Sep 11	$0.26	$0.24	$0.26	92%	0.92	$15.74
$16.00	$15.50	Sep 25	$0.24	$0.26	$0.24	82%	1.08	$15.76
$14.00	$13.00	Oct 9	$0.35	$0.65	$0.35	52%	1.86	$13.65
$13.50	$13.00	Sep 18	$0.20	$0.30	$0.20	46%	1.50	$13.30
$13.00	$12.50	Oct 2	$0.16	$0.34	$0.16	36%	2.12	$12.84

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 0.46)

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	61%	0.72	$14.71
$14.00	$14.50	Sep 4	$0.11	$0.11	$0.39	66%	0.28	$14.11
$14.00	$14.50	Sep 18	$0.16	$0.16	$0.34	58%	0.47	$14.16
$14.00	$14.50	Sep 11	$0.13	$0.13	$0.37	61%	0.35	$14.13
$14.00	$14.50	Sep 25	$0.17	$0.17	$0.33	55%	0.52	$14.17

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
$12.00	$11.50	Sep 25	$0.10	$0.10	$0.40	83%	0.25	$11.90
$13.00	$12.50	Sep 11	$0.13	$0.13	$0.37	71%	0.35	$12.87
$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	$0.12	60.7%	51.8%
$13.50	Sep 4	Sep 11	$0.13	57.8%	49.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Sep 4	Sep 11	$0.09	60.7%	51.8%
$13.50	Sep 4	Sep 11	$0.14	57.8%	49.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 5.07% of stock, avg 10.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.50	Sep 4	$0.40	$0.29	$0.69	$12.81	$14.19	5.07%
$14.00	Sep 4	$0.20	$0.63	$0.83	$13.17	$14.83	6.10%
$13.00	Sep 4	$0.72	$0.12	$0.84	$12.16	$13.84	6.18%
$13.50	Sep 11	$0.53	$0.43	$0.96	$12.54	$14.46	7.06%
$14.00	Sep 11	$0.32	$0.72	$1.04	$12.96	$15.04	7.65%
$13.00	Sep 11	$0.83	$0.24	$1.07	$11.93	$14.07	7.87%
$14.50	Sep 4	$0.09	$1.03	$1.12	$13.38	$15.62	8.24%
$12.50	Sep 4	$1.11	$0.04	$1.15	$11.35	$13.65	8.46%
$13.50	Sep 18	$0.68	$0.57	$1.25	$12.25	$14.75	9.19%
$14.50	Sep 11	$0.19	$1.11	$1.30	$13.20	$15.80	9.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 116 found (cheapest 0.51% of stock, avg 4.32%)

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	$0.06	$0.06	$0.12	$11.88	$16.12
$15.50	$12.00	Sep 11	$0.08	$0.06	$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	$13.00	Sep 4	$0.03	$0.12	$0.15	$12.85	$15.65
$15.50	$11.50	Sep 11	$0.08	$0.10	$0.18	$11.32	$15.68
$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

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 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.50	$13.00	$13.50	Sep 4	$0.07	$0.43	36%	6.14
$13.50	$14.00	$14.50	Sep 4	$0.09	$0.41	38%	4.56
$13.00	$13.50	$14.00	Sep 4	$0.12	$0.38	43%	3.17
$13.50	$14.00	$14.50	Sep 18	$0.05	$0.45	23%	9.00
$13.00	$13.50	$14.00	Sep 11	$0.09	$0.41	32%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.50	$14.00	$14.50	Sep 4	$0.06	$0.44	38%	7.33
$12.50	$13.00	$13.50	Sep 11	$0.06	$0.44	29%	7.33
$12.50	$13.00	$13.50	Sep 4	$0.09	$0.41	35%	4.56
$13.50	$14.00	$14.50	Sep 25	$0.05	$0.45	20%	9.00
$14.00	$14.50	$15.00	Sep 11	$0.06	$0.44	22%	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. 47 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	-$0.08	$0.42
$12.50	$13.00	1:2	Sep 4	-$0.33	$0.17
$13.50	$14.00	1:2	Sep 11	-$0.11	$0.39
$13.00	$13.50	1:2	Sep 11	-$0.23	$0.27
$14.00	$14.50	1:2	Sep 11	-$0.06	$0.44

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	-$0.14	$0.36
$14.00	$13.00	1:2	Oct 9	-$0.32	$0.68
$13.00	$12.50	1:2	Sep 18	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 5.37%, avg 2.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Oct 9	$0.73	0.51	2.9%	5.37%	8.31%	2	100
$14.50	Oct 2	$0.51	0.39	6.6%	3.75%	10.37%	--	165
$15.00	Oct 9	$0.25	0.38	10.3%	1.84%	12.13%	--	13
$15.00	Oct 2	$0.35	0.30	10.3%	2.57%	12.87%	21	180
$14.00	Oct 2	$0.57	0.46	2.9%	4.19%	7.13%	7	170
$14.00	Sep 25	$0.55	0.45	2.9%	4.04%	6.99%	46	532
$16.00	Oct 2	$0.22	0.21	17.6%	1.62%	19.26%	98	96
$15.50	Oct 2	$0.24	0.25	14.0%	1.76%	15.74%	2	71
$14.50	Sep 25	$0.39	0.35	6.6%	2.87%	9.49%	6	250
$15.00	Sep 25	$0.26	0.27	10.3%	1.91%	12.21%	74	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 8,445

Total Puts 3,221

Put/Call Ratio 0.38

Net Difference 5,224

Prior's Put/Call Breakdown

Total Calls 85,160

Total Puts 46,154

Put/Call Ratio 0.54

Net Difference 39,006

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