TTD - Options Database

TTD

THE TRADE DESK INC A

$13.73 +1.19%

(8/31 10:15) ◀

Monday, August 31, 2026 (10:20am)

▶ (8/31 10:25)

◀ 8/31 10:20 ▶

Option Volume

Detail

ℹ

Current (08/31 10:20am) 14,318

Calls: 10,356 (72%)

Puts: 3,962 (28%)

Prior (08/07) 143,282

Calls: 93,801 (65%)

Puts: 49,481 (35%)

Current vs Prior -90.01%

Calls: -88.96% (Calls)

Puts: -91.99% (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 -85.54%

Calls: -83.26%

Puts: -89.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 10:20am) $1.51M

Calls: $1.21M (81%)

Puts: $292.3K (19%)

Prior (08/07) $14.57M

Calls: $7.16M (49%)

Puts: $7.41M (51%)

Current vs Prior -89.67%

Calls: -83.06%

Puts: -96.06%

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 -88.11%

Calls: -79.50%

Puts: -95.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 10:20am) 0.38

Prior (08/07) 0.53

Current vs Prior -27.47%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -40.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 10:20am) 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 6.92% | 8.96%11.07% | 16.82%

Prior 6.11% | 8.91%12.45% | 17.13%

Current vs Prior +13.18% | +0.59%-11.10% | -1.80%

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

Current vs 7-Day Avg -49.42% | -42.65%-26.69% | -14.94%

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

Current vs 7-Day Eod +13.18% | +0.59%-4.92% | +1.02%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.43% | 8.13%

Calls: 8.70% | 8.20%

Puts: 8.16% | 8.06%

Prior 32.26% | 28.96%

Calls: 19.51% | 24.59%

Puts: 45.00% | 33.33%

Current vs Prior -73.87% | -71.93%

Prior 7-Day Avg 10.70% | 11.32%

Calls: 9.68% | 10.75%

Puts: 11.72% | 11.89%

Current vs 7-Day Avg -21.21% | -28.16%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($1.21M) vs puts ($292.3K). 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 0.38 - heavy call buying (10,356 calls vs 3,962 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
10:20	BULLISH	BULLISH	BULLISH
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 16 of results (avg 7.6%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Sep 4	2.65	2.82	$2.74	6.2%	2	0.94	59
$13.50	Sep 25	0.85	0.92	$0.89	7.9%	18	0.58	688
$13.50	Sep 11	0.58	0.63	$0.61	8.2%	29	0.60	680
$13.50	Sep 4	0.44	0.48	$0.46	8.7%	350	0.62	2.1K
$14.50	Sep 11	0.21	0.23	$0.22	9.1%	244	0.29	763

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 18	0.50	0.52	$0.51	3.9%	457	0.42	872
$14.00	Sep 25	0.84	0.89	$0.87	5.7%	9	0.53	269
$14.50	Sep 25	1.15	1.22	$1.19	5.9%	--	0.62	162
$14.00	Sep 18	0.73	0.78	$0.76	6.6%	5	0.54	166
$14.50	Sep 4	0.83	0.89	$0.86	7.0%	2	0.78	373

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.46, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 4	0.05	0.06	$0.06	16.7%	470	0.12	2.3K
$14.00	Sep 4	0.22	0.25	$0.24	12.5%	1.8K	0.40	4.1K
$15.50	Sep 11	0.07	0.08	$0.08	12.5%	34	0.12	912
$15.00	Sep 11	0.12	0.14	$0.13	15.4%	38	0.19	1.3K
$13.50	Sep 4	0.44	0.48	$0.46	8.7%	350	0.62	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 4	0.21	0.24	$0.22	13.6%	313	0.38	1.6K
$13.00	Sep 11	0.17	0.20	$0.19	15.8%	29	0.25	864
$14.00	Sep 4	0.47	0.51	$0.49	8.2%	546	0.60	384
$13.50	Sep 11	0.34	0.38	$0.36	11.1%	17	0.40	487
$12.50	Sep 18	0.17	0.20	$0.19	15.8%	116	0.20	18.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 50 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	1.82	$1.61	26.7%	7	0.94	89
$11.00	Sep 4	2.65	2.82	$2.74	6.2%	2	0.94	59
$11.00	Sep 18	2.43	3.20	$2.82	27.3%	--	0.93	46
$12.50	Sep 4	1.02	1.33	$1.18	26.3%	11	0.93	221

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 4	2.21	2.58	$2.40	15.4%	--	0.96	91
$15.50	Sep 4	1.68	2.12	$1.90	23.2%	2	0.94	1.8K
$16.00	Sep 11	2.21	2.44	$2.33	9.9%	4	0.91	113
$15.00	Sep 4	1.19	1.57	$1.38	27.5%	7	0.88	201
$15.50	Sep 11	1.74	2.18	$1.96	22.4%	--	0.88	69

Most actively traded options today. High liquidity = easy entry/exit. 78 active (total vol 8.6K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 4	0.22	0.25	$0.24	12.5%	1.8K	0.40	4.1K
$14.50	Sep 4	0.10	0.13	$0.12	25.0%	745	0.22	6.8K
$15.00	Sep 4	0.05	0.06	$0.06	16.7%	470	0.12	2.3K
$15.50	Sep 4	0.02	0.03	$0.03	33.3%	412	0.06	595
$13.50	Sep 4	0.44	0.48	$0.46	8.7%	350	0.62	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Sep 4	0.00	0.05	$0.03	166.7%	1.1K	0.04	313
$14.00	Sep 4	0.47	0.51	$0.49	8.2%	546	0.60	384
$13.50	Sep 18	0.50	0.52	$0.51	3.9%	457	0.42	872
$13.50	Sep 4	0.21	0.24	$0.22	13.6%	313	0.38	1.6K
$13.00	Sep 4	0.07	0.10	$0.09	33.3%	155	0.18	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. 8 strikes (avg 12.0%, max 20.1%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.00	Sep 4	Oct 9	59.6%	51.4%	15.9%	1.8K	4.2K
$14.50	Sep 4	Oct 2	62.7%	56.5%	10.9%	747	7.0K
$13.50	Sep 4	Oct 2	56.5%	51.2%	10.3%	350	2.2K
$13.00	Sep 4	Oct 2	57.7%	52.4%	10.1%	40	770

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Sep 4	Sep 25	62.7%	52.2%	20.1%	2	535
$14.00	Sep 4	Oct 9	59.6%	51.4%	15.9%	546	405
$13.50	Sep 4	Oct 2	56.5%	51.2%	10.3%	315	1.6K
$13.00	Sep 4	Oct 9	57.7%	56.2%	2.6%	161	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 37 found (best R:R 1.38, avg 1.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$11.50	$12.00	Sep 25	$0.21	$0.29	$0.21	91%	1.38	$11.71
$14.00	$15.00	Oct 9	$0.32	$0.68	$0.32	51%	2.13	$14.32
$13.00	$13.50	Sep 11	$0.25	$0.25	$0.25	75%	1.00	$13.25
$13.00	$13.50	Sep 25	$0.24	$0.26	$0.24	69%	1.08	$13.24
$13.00	$13.50	Sep 18	$0.26	$0.24	$0.26	70%	0.92	$13.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.50	Sep 25	$0.28	$0.22	$0.28	82%	0.79	$15.72
$14.00	$13.00	Oct 9	$0.40	$0.60	$0.40	50%	1.50	$13.60
$12.50	$12.00	Oct 2	$0.11	$0.39	$0.11	26%	3.55	$12.39
$13.50	$13.00	Sep 18	$0.18	$0.32	$0.18	42%	1.78	$13.32
$14.00	$13.50	Sep 18	$0.25	$0.25	$0.25	54%	1.00	$13.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 0.32, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$14.50	Sep 18	$0.20	$0.20	$0.30	54%	0.67	$14.20
$14.00	$14.50	Sep 25	$0.20	$0.20	$0.30	52%	0.67	$14.20
$14.00	$14.50	Sep 11	$0.16	$0.16	$0.34	57%	0.47	$14.16
$14.00	$14.50	Sep 4	$0.12	$0.12	$0.38	60%	0.32	$14.12
$14.50	$15.00	Oct 2	$0.15	$0.15	$0.35	61%	0.43	$14.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.00	$11.50	Oct 2	$0.12	$0.12	$0.38	80%	0.32	$11.88
$13.00	$12.50	Oct 9	$0.18	$0.18	$0.32	66%	0.56	$12.82
$13.00	$12.50	Sep 25	$0.16	$0.16	$0.34	69%	0.47	$12.84
$13.00	$12.50	Sep 18	$0.14	$0.14	$0.36	70%	0.39	$12.86
$13.00	$12.50	Oct 2	$0.17	$0.17	$0.33	65%	0.52	$12.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.14, cheapest $0.13)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Sep 4	Sep 11	$0.14	59.6%	50.9%
$13.50	Sep 4	Sep 11	$0.15	56.5%	48.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Sep 4	Sep 11	$0.13	59.6%	50.9%
$13.50	Sep 4	Sep 11	$0.14	56.5%	48.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 4.95% of stock, avg 10.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.50	Sep 4	$0.46	$0.22	$0.68	$12.82	$14.18	4.95%
$14.00	Sep 4	$0.24	$0.49	$0.73	$13.27	$14.73	5.32%
$13.00	Sep 4	$0.83	$0.09	$0.92	$12.08	$13.92	6.70%
$13.50	Sep 11	$0.61	$0.36	$0.97	$12.53	$14.47	7.06%
$14.50	Sep 4	$0.12	$0.86	$0.98	$13.52	$15.48	7.14%
$14.00	Sep 11	$0.38	$0.62	$1.00	$13.00	$15.00	7.28%
$13.00	Sep 11	$0.86	$0.19	$1.05	$11.95	$14.05	7.65%
$12.50	Sep 4	$1.18	$0.03	$1.21	$11.29	$13.71	8.81%
$14.50	Sep 11	$0.22	$1.03	$1.25	$13.25	$15.75	9.10%
$13.50	Sep 18	$0.76	$0.51	$1.27	$12.23	$14.77	9.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 117 found (cheapest 0.44% of stock, avg 4.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.50	$12.50	Sep 4	$0.03	$0.03	$0.06	$12.44	$15.56
$15.00	$12.50	Sep 4	$0.06	$0.03	$0.09	$12.41	$15.09
$16.00	$12.00	Sep 11	$0.06	$0.04	$0.10	$11.90	$16.10
$15.50	$12.00	Sep 11	$0.08	$0.04	$0.12	$11.88	$15.62
$15.50	$13.00	Sep 4	$0.03	$0.09	$0.12	$12.88	$15.62
$15.00	$13.00	Sep 4	$0.06	$0.09	$0.15	$12.85	$15.15
$16.00	$11.50	Sep 11	$0.06	$0.10	$0.16	$11.34	$16.16
$14.50	$12.50	Sep 4	$0.12	$0.03	$0.15	$12.35	$14.65
$16.00	$12.50	Sep 11	$0.06	$0.11	$0.17	$12.33	$16.17
$15.50	$11.50	Sep 11	$0.08	$0.10	$0.18	$11.32	$15.68

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. 44 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.50	$14.00	$14.50	Sep 4	$0.10	$0.40	40%	4.00
$14.00	$14.50	$15.00	Sep 4	$0.06	$0.44	28%	7.33
$13.50	$14.00	$14.50	Sep 11	$0.07	$0.43	30%	6.14
$14.00	$14.50	$15.00	Sep 11	$0.07	$0.43	24%	6.14
$13.00	$13.50	$14.00	Oct 2	$0.06	$0.44	19%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.50	$14.00	$14.50	Sep 4	$0.10	$0.40	40%	4.00
$12.50	$13.00	$13.50	Sep 4	$0.07	$0.43	31%	6.14
$13.00	$13.50	$14.00	Sep 11	$0.09	$0.41	32%	4.56
$13.00	$13.50	$14.00	Sep 18	$0.07	$0.43	24%	6.14
$13.00	$13.50	$14.00	Sep 25	$0.06	$0.44	21%	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. 45 found (best net $-0.34, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$13.50	1:2	Sep 4	-$0.09	$0.41
$14.00	$15.00	1:2	Oct 9	-$0.22	$0.78
$14.00	$14.50	1:2	Sep 11	-$0.06	$0.44
$13.50	$14.00	1:2	Sep 11	-$0.15	$0.35
$14.00	$14.50	1:2	Sep 18	-$0.13	$0.37

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	-$0.12	$0.38
$14.00	$13.00	1:2	Oct 9	-$0.22	$0.78
$14.00	$13.50	1:2	Sep 11	-$0.10	$0.40
$14.50	$14.00	1:2	Sep 11	-$0.21	$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 3.35%, avg 2.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.00	Oct 9	$0.46	0.36	9.2%	3.35%	12.60%	1	13
$14.00	Oct 9	$0.77	0.51	2.0%	5.61%	7.57%	2	100
$14.50	Oct 2	$0.51	0.39	5.6%	3.71%	9.32%	2	165
$15.00	Oct 2	$0.35	0.31	9.2%	2.55%	11.80%	21	180
$14.00	Sep 25	$0.61	0.48	2.0%	4.44%	6.41%	66	532
$14.50	Sep 25	$0.42	0.38	5.6%	3.06%	8.67%	6	250
$14.00	Oct 2	$0.57	0.47	2.0%	4.15%	6.12%	7	170
$15.50	Oct 2	$0.24	0.25	12.9%	1.75%	14.64%	2	71
$16.00	Oct 2	$0.21	0.20	16.5%	1.53%	18.06%	105	96
$15.00	Sep 25	$0.28	0.29	9.2%	2.04%	11.29%	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 10,356

Total Puts 3,962

Put/Call Ratio 0.38

Net Difference 6,394

Prior's Put/Call Breakdown

Total Calls 93,801

Total Puts 49,481

Put/Call Ratio 0.53

Net Difference 44,320

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