TTD - Options Database

TTD

THE TRADE DESK INC A

$13.66 +0.63%

(8/31 10:10) ◀

Monday, August 31, 2026 (10:15am)

▶ (8/31 10:20)

◀ 8/31 10:15 ▶

Option Volume

Detail

ℹ

Current (08/31 10:15am) 13,408

Calls: 9,828 (73%)

Puts: 3,580 (27%)

Prior (08/07) 139,247

Calls: 91,480 (66%)

Puts: 47,767 (34%)

Current vs Prior -90.37%

Calls: -89.26% (Calls)

Puts: -92.51% (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 -86.46%

Calls: -84.12%

Puts: -90.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 10:15am) $1.41M

Calls: $1.16M (82%)

Puts: $249.5K (18%)

Prior (08/07) $14.13M

Calls: $6.90M (49%)

Puts: $7.23M (51%)

Current vs Prior -90.04%

Calls: -83.22%

Puts: -96.55%

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 -88.88%

Calls: -80.45%

Puts: -96.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 10:15am) 0.36

Prior (08/07) 0.52

Current vs Prior -30.24%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -43.28%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 10:15am) 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% | 9.00%11.27% | 16.69%

Prior 6.11% | 8.91%12.45% | 17.13%

Current vs Prior +20.95% | +1.11%-9.47% | -2.57%

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

Current vs 7-Day Avg -45.95% | -42.35%-25.35% | -15.61%

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

Current vs 7-Day Eod +20.95% | +1.11%-3.17% | +0.22%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.82% | 10.04%

Calls: 14.63% | 12.73%

Puts: 25.00% | 7.35%

Prior 32.26% | 28.96%

Calls: 19.51% | 24.59%

Puts: 45.00% | 33.33%

Current vs Prior -38.56% | -65.33%

Prior 7-Day Avg 10.70% | 11.32%

Calls: 9.68% | 10.75%

Puts: 11.72% | 11.89%

Current vs 7-Day Avg +85.23% | -11.29%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($1.16M) vs puts ($249.5K). Light premium activity with dollar volume down 90% vs prior. Below-average activity with volume down 90% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (9,828 calls vs 3,580 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
10:15	BULLISH	BULLISH	BULLISH
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 12 of results (avg 7.0%, best 1.9%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 18	0.70	0.74	$0.72	5.6%	105	0.56	1.5K
$15.00	Sep 11	0.12	0.13	$0.13	7.7%	35	0.18	1.3K
$14.00	Sep 4	0.21	0.23	$0.22	9.1%	1.7K	0.36	4.1K
$13.50	Sep 25	0.79	0.87	$0.83	9.6%	18	0.56	688

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 18	0.53	0.54	$0.54	1.9%	280	0.44	872
$14.00	Sep 25	0.90	0.95	$0.93	5.4%	9	0.55	269
$14.00	Sep 18	0.79	0.84	$0.82	6.1%	5	0.56	166
$13.50	Sep 11	0.39	0.42	$0.41	7.3%	17	0.44	487
$14.00	Sep 11	0.65	0.70	$0.68	7.4%	1	0.60	2.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.50, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 4	0.21	0.23	$0.22	9.1%	1.7K	0.36	4.1K
$13.50	Sep 4	0.38	0.44	$0.41	14.6%	340	0.58	2.1K
$15.00	Sep 11	0.12	0.13	$0.13	7.7%	35	0.18	1.3K
$14.50	Sep 11	0.19	0.22	$0.21	14.3%	243	0.27	763
$14.00	Sep 11	0.30	0.36	$0.33	18.2%	38	0.40	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 4	0.25	0.29	$0.27	14.8%	313	0.42	1.6K
$13.00	Sep 11	0.20	0.23	$0.22	13.6%	29	0.28	864
$13.50	Sep 11	0.39	0.42	$0.41	7.3%	17	0.44	487
$12.50	Sep 18	0.20	0.23	$0.22	13.6%	105	0.21	18.8K
$13.00	Sep 18	0.33	0.36	$0.35	8.6%	18	0.32	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	1.00	15
$12.00	Sep 4	1.39	1.73	$1.56	21.8%	7	0.96	89
$11.00	Sep 18	2.43	3.20	$2.82	27.3%	--	0.95	46
$11.00	Sep 4	2.25	2.77	$2.51	20.7%	2	0.94	59
$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	2.24	2.58	$2.41	14.1%	--	0.97	91
$15.50	Sep 4	1.81	2.12	$1.97	15.7%	2	0.94	1.8K
$16.00	Sep 11	2.31	2.50	$2.41	7.9%	3	0.92	113
$15.00	Sep 4	1.35	1.57	$1.46	15.1%	7	0.90	201
$15.50	Sep 11	1.82	2.18	$2.00	18.0%	--	0.88	69

Most actively traded options today. High liquidity = easy entry/exit. 77 active (total vol 8.0K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 4	0.21	0.23	$0.22	9.1%	1.7K	0.36	4.1K
$14.50	Sep 4	0.09	0.11	$0.10	20.0%	700	0.20	6.8K
$15.00	Sep 4	0.04	0.05	$0.05	20.0%	437	0.10	2.3K
$15.50	Sep 4	0.02	0.03	$0.03	33.3%	406	0.06	595
$13.50	Sep 4	0.38	0.44	$0.41	14.6%	340	0.58	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Sep 4	0.00	0.07	$0.04	175.0%	1.1K	0.04	313
$14.00	Sep 4	0.52	0.67	$0.60	25.0%	539	0.64	384
$13.50	Sep 4	0.25	0.29	$0.27	14.8%	313	0.42	1.6K
$13.50	Sep 18	0.53	0.54	$0.54	1.9%	280	0.44	872
$13.00	Sep 4	0.09	0.12	$0.11	27.3%	155	0.21	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 17.4%, max 26.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.00	Sep 4	Oct 9	63.0%	49.7%	26.7%	1.7K	4.2K
$14.50	Sep 4	Oct 2	64.3%	55.6%	15.5%	702	7.0K
$13.50	Sep 4	Oct 2	57.0%	51.2%	11.3%	340	2.2K
$13.00	Sep 4	Oct 2	57.5%	52.4%	9.8%	40	770

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.00	Sep 4	Oct 9	63.0%	49.7%	26.7%	539	405
$14.50	Sep 4	Sep 25	64.3%	53.3%	20.5%	2	535
$13.50	Sep 4	Oct 2	57.0%	51.2%	11.3%	315	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 43 found (best R:R 2.12, avg 1.90)

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	$0.30	$0.70	$0.30	51%	2.33	$14.30
$13.00	$13.50	Sep 18	$0.26	$0.24	$0.26	69%	0.92	$13.26
$13.00	$13.50	Sep 25	$0.26	$0.24	$0.26	66%	0.92	$13.26
$13.00	$13.50	Sep 11	$0.28	$0.22	$0.28	72%	0.79	$13.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.50	Sep 25	$0.24	$0.26	$0.24	83%	1.08	$15.76
$14.00	$13.00	Oct 9	$0.37	$0.63	$0.37	51%	1.70	$13.63
$12.50	$12.00	Oct 2	$0.11	$0.39	$0.11	26%	3.55	$12.39
$14.00	$13.50	Sep 11	$0.27	$0.23	$0.27	60%	0.85	$13.73
$13.00	$12.50	Sep 18	$0.13	$0.37	$0.13	32%	2.85	$12.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 0.72, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$14.50	Sep 4	$0.12	$0.12	$0.38	64%	0.32	$14.12
$15.50	$16.00	Oct 2	$0.10	$0.10	$0.40	74%	0.25	$15.60
$14.50	$15.00	Oct 2	$0.16	$0.16	$0.34	61%	0.47	$14.66
$14.00	$14.50	Sep 18	$0.17	$0.17	$0.33	56%	0.52	$14.17
$14.00	$14.50	Sep 25	$0.18	$0.18	$0.32	55%	0.56	$14.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$12.50	Oct 9	$0.21	$0.21	$0.29	66%	0.72	$12.79
$12.00	$11.50	Oct 2	$0.12	$0.12	$0.38	80%	0.32	$11.88
$13.50	$13.00	Sep 25	$0.22	$0.22	$0.28	56%	0.79	$13.28
$12.50	$12.00	Sep 18	$0.10	$0.10	$0.40	79%	0.25	$12.40
$13.00	$12.50	Sep 25	$0.16	$0.16	$0.34	67%	0.47	$12.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.12, cheapest $0.08)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Sep 4	Sep 11	$0.11	63.0%	50.8%
$13.50	Sep 4	Sep 11	$0.14	57.0%	49.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Sep 4	Sep 11	$0.08	63.0%	50.8%
$13.50	Sep 4	Sep 11	$0.14	57.0%	49.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 4.98% of stock, avg 10.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.50	Sep 4	$0.41	$0.27	$0.68	$12.82	$14.18	4.98%
$14.00	Sep 4	$0.22	$0.60	$0.82	$13.18	$14.82	6.00%
$13.00	Sep 4	$0.74	$0.11	$0.85	$12.15	$13.85	6.22%
$13.50	Sep 11	$0.55	$0.41	$0.96	$12.54	$14.46	7.03%
$14.00	Sep 11	$0.33	$0.68	$1.01	$12.99	$15.01	7.39%
$13.00	Sep 11	$0.83	$0.22	$1.05	$11.95	$14.05	7.69%
$14.50	Sep 4	$0.10	$1.01	$1.11	$13.39	$15.61	8.13%
$12.50	Sep 4	$1.13	$0.04	$1.17	$11.33	$13.67	8.57%
$13.50	Sep 18	$0.72	$0.54	$1.26	$12.24	$14.76	9.22%
$14.50	Sep 11	$0.21	$1.09	$1.30	$13.20	$15.80	9.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 116 found (cheapest 0.51% of stock, avg 4.23%)

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	$0.05	$0.11	$11.89	$16.11
$15.50	$12.00	Sep 11	$0.08	$0.05	$0.13	$11.87	$15.63
$14.50	$12.50	Sep 4	$0.10	$0.04	$0.14	$12.36	$14.64
$16.00	$11.50	Sep 11	$0.06	$0.10	$0.16	$11.34	$16.16
$15.50	$13.00	Sep 4	$0.03	$0.11	$0.14	$12.86	$15.64
$15.00	$13.00	Sep 4	$0.05	$0.11	$0.16	$12.84	$15.16
$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

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 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	16/16	Oct 2	$0.22	$0.28	55%	0.79	$11.78	$15.72
12/13	16/16	Oct 2	$0.27	$0.23	40%	1.17	$12.73	$15.77
12/12	16/16	Oct 2	$0.21	$0.29	48%	0.72	$12.29	$15.71
12/12	14/15	Sep 18	$0.20	$0.30	46%	0.67	$12.30	$14.70
12/13	14/15	Sep 18	$0.23	$0.27	36%	0.85	$12.77	$14.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.50	$14.00	$14.50	Sep 4	$0.07	$0.43	38%	6.14
$12.50	$13.00	$13.50	Sep 4	$0.06	$0.44	34%	7.33
$13.00	$13.50	$14.00	Sep 11	$0.06	$0.44	32%	7.33
$13.50	$14.00	$14.50	Sep 18	$0.06	$0.44	24%	7.33
$14.00	$14.50	$15.00	Sep 4	$0.07	$0.43	26%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.50	$14.00	$14.50	Sep 4	$0.08	$0.42	38%	5.25
$13.00	$13.50	$14.00	Sep 11	$0.08	$0.42	32%	5.25
$12.50	$13.00	$13.50	Sep 4	$0.09	$0.41	34%	4.56
$13.00	$13.50	$14.00	Sep 25	$0.05	$0.45	21%	9.00
$12.00	$12.50	$13.00	Sep 11	$0.05	$0.45	20%	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. 49 found (best net $-0.34, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$13.50	1:2	Sep 4	-$0.08	$0.42
$14.00	$15.00	1:2	Oct 9	-$0.23	$0.77
$13.50	$14.00	1:2	Sep 11	-$0.11	$0.39
$12.50	$13.00	1:2	Sep 4	-$0.35	$0.15
$14.00	$14.50	1:2	Sep 11	-$0.09	$0.41

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	-$0.19	$0.31
$14.00	$13.00	1:2	Oct 9	-$0.28	$0.72
$14.00	$13.50	1:2	Sep 11	-$0.14	$0.36
$14.50	$14.00	1:2	Sep 11	-$0.27	$0.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 5.49%, avg 2.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Oct 9	$0.75	0.51	2.5%	5.49%	7.98%	2	100
$15.00	Oct 9	$0.43	0.36	9.8%	3.15%	12.96%	1	13
$14.50	Oct 2	$0.51	0.39	6.2%	3.73%	9.88%	2	165
$15.00	Oct 2	$0.35	0.31	9.8%	2.56%	12.37%	21	180
$14.00	Oct 2	$0.57	0.47	2.5%	4.17%	6.66%	7	170
$14.00	Sep 25	$0.57	0.45	2.5%	4.17%	6.66%	46	532
$15.50	Oct 2	$0.24	0.26	13.5%	1.76%	15.23%	2	71
$14.50	Sep 25	$0.40	0.36	6.2%	2.93%	9.08%	6	250
$16.00	Oct 2	$0.20	0.19	17.1%	1.46%	18.59%	99	96
$15.00	Sep 25	$0.26	0.27	9.8%	1.90%	11.71%	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 9,828

Total Puts 3,580

Put/Call Ratio 0.36

Net Difference 6,248

Prior's Put/Call Breakdown

Total Calls 91,480

Total Puts 47,767

Put/Call Ratio 0.52

Net Difference 43,713

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