TTD - Options Database

TTD

THE TRADE DESK INC A

$13.76 +1.36%

(8/31 10:20) ◀

Monday, August 31, 2026 (10:25am)

▶ (8/31 10:30)

◀ 8/31 10:25 ▶

Option Volume

Detail

ℹ

Current (08/31 10:25am) 15,191

Calls: 11,089 (73%)

Puts: 4,102 (27%)

Prior (08/07) 148,091

Calls: 97,078 (66%)

Puts: 51,013 (34%)

Current vs Prior -89.74%

Calls: -88.58% (Calls)

Puts: -91.96% (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 -84.66%

Calls: -82.08%

Puts: -88.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 10:25am) $1.55M

Calls: $1.25M (80%)

Puts: $302.7K (20%)

Prior (08/07) $14.93M

Calls: $7.27M (49%)

Puts: $7.66M (51%)

Current vs Prior -89.62%

Calls: -82.84%

Puts: -96.05%

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 -87.75%

Calls: -78.92%

Puts: -95.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 10:25am) 0.37

Prior (08/07) 0.53

Current vs Prior -29.60%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -42.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 10:25am) 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 7.12% | 8.87%10.97% | 17.73%

Prior 6.11% | 8.91%12.45% | 17.13%

Current vs Prior +16.50% | -0.44%-11.88% | +3.51%

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

Current vs 7-Day Avg -47.94% | -43.24%-27.33% | -10.34%

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

Current vs 7-Day Eod +16.50% | -0.44%-5.75% | +6.47%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.16% | 4.95%

Calls: 8.00% | 3.23%

Puts: 8.33% | 6.67%

Prior 32.26% | 28.96%

Calls: 19.51% | 24.59%

Puts: 45.00% | 33.33%

Current vs Prior -74.71% | -82.91%

Prior 7-Day Avg 10.70% | 11.32%

Calls: 9.68% | 10.75%

Puts: 11.72% | 11.89%

Current vs 7-Day Avg -23.74% | -56.26%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($1.25M) vs puts ($302.7K). 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 0.37 - heavy call buying (11,089 calls vs 4,102 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
10:25	BULLISH	BULLISH	BULLISH
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 18 of results (avg 6.5%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 11	0.61	0.63	$0.62	3.2%	29	0.61	680
$14.00	Sep 4	0.25	0.26	$0.26	3.8%	2.2K	0.41	4.1K
$14.50	Sep 11	0.22	0.23	$0.23	4.3%	248	0.30	763
$13.50	Sep 25	0.87	0.91	$0.89	4.5%	20	0.59	688
$14.00	Sep 11	0.37	0.39	$0.38	5.3%	47	0.44	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 18	0.74	0.77	$0.76	3.9%	15	0.53	166
$13.50	Sep 18	0.47	0.50	$0.49	6.1%	482	0.41	872
$14.00	Sep 11	0.58	0.62	$0.60	6.7%	1	0.56	2.2K
$14.50	Sep 25	1.11	1.20	$1.16	7.8%	--	0.62	162
$14.00	Sep 25	0.81	0.88	$0.85	8.2%	9	0.52	269

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.42, 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%	520	0.12	2.3K
$14.50	Sep 4	0.11	0.12	$0.12	8.3%	812	0.23	6.8K
$14.00	Sep 4	0.25	0.26	$0.26	3.8%	2.2K	0.41	4.1K
$15.50	Sep 11	0.07	0.08	$0.08	12.5%	46	0.12	912
$15.00	Sep 11	0.13	0.14	$0.14	7.1%	62	0.20	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 4	0.21	0.23	$0.22	9.1%	338	0.36	1.6K
$13.00	Sep 11	0.16	0.19	$0.18	16.7%	30	0.24	864
$14.00	Sep 4	0.46	0.50	$0.48	8.3%	547	0.59	384
$13.50	Sep 11	0.32	0.36	$0.34	11.8%	17	0.39	487
$12.50	Sep 18	0.17	0.20	$0.19	15.8%	119	0.19	18.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 49 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Sep 4	1.39	1.90	$1.65	30.9%	7	0.99	89
$11.50	Sep 4	1.95	2.39	$2.17	20.3%	1	0.98	15
$12.50	Sep 4	1.09	1.34	$1.22	20.5%	11	0.94	221
$12.00	Sep 11	1.78	2.36	$2.07	28.0%	1	0.93	59
$11.50	Sep 25	2.06	2.55	$2.30	21.3%	--	0.92	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 4	2.15	2.58	$2.37	18.1%	--	1.00	91
$16.50	Sep 4	2.62	2.99	$2.81	13.2%	--	1.00	36
$15.50	Sep 4	1.61	2.12	$1.87	27.3%	2	0.94	1.8K
$16.50	Sep 11	2.61	3.10	$2.86	17.1%	--	0.92	75
$16.00	Sep 11	2.15	2.44	$2.30	12.6%	4	0.91	113

Most actively traded options today. High liquidity = easy entry/exit. 79 active (total vol 8.6K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 4	0.25	0.26	$0.26	3.8%	2.2K	0.41	4.1K
$14.50	Sep 4	0.11	0.12	$0.12	8.3%	812	0.23	6.8K
$15.00	Sep 4	0.05	0.06	$0.06	16.7%	520	0.12	2.3K
$15.50	Sep 4	0.02	0.03	$0.03	33.3%	478	0.06	595
$13.50	Sep 4	0.48	0.52	$0.50	8.0%	369	0.64	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 4	0.46	0.50	$0.48	8.3%	547	0.59	384
$13.50	Sep 18	0.47	0.50	$0.49	6.1%	482	0.41	872
$13.50	Sep 4	0.21	0.23	$0.22	9.1%	338	0.36	1.6K
$13.00	Sep 4	0.07	0.09	$0.08	25.0%	156	0.17	1.9K
$12.50	Sep 18	0.17	0.20	$0.19	15.8%	119	0.19	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. 8 strikes (avg 12.5%, max 22.5%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.00	Sep 4	Oct 2	57.7%	47.1%	22.5%	44	770
$13.50	Sep 4	Oct 2	57.6%	51.3%	12.2%	369	2.2K
$14.00	Sep 4	Oct 9	60.1%	53.8%	11.7%	2.2K	4.2K
$14.50	Sep 4	Oct 2	61.2%	57.1%	7.3%	814	7.0K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Sep 4	Sep 25	61.2%	52.5%	16.6%	2	535
$13.50	Sep 4	Oct 2	57.6%	51.3%	12.2%	340	1.6K
$14.00	Sep 4	Oct 9	60.1%	53.8%	11.7%	547	405
$13.00	Sep 4	Oct 9	57.7%	54.4%	6.1%	162	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 35 found (best R:R 1.00, avg 1.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$11.50	$12.00	Sep 25	$0.25	$0.25	$0.25	92%	1.00	$11.75
$12.50	$13.00	Sep 25	$0.24	$0.26	$0.24	79%	1.08	$12.74
$14.00	$15.00	Oct 9	$0.33	$0.67	$0.33	50%	2.03	$14.33
$13.00	$13.50	Sep 11	$0.27	$0.23	$0.27	76%	0.85	$13.27
$13.50	$14.00	Sep 18	$0.20	$0.30	$0.20	59%	1.50	$13.70

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
$15.00	$14.50	Sep 18	$0.33	$0.17	$0.33	74%	0.52	$14.67
$13.00	$12.50	Sep 18	$0.11	$0.39	$0.11	29%	3.55	$12.89
$14.00	$13.00	Oct 9	$0.41	$0.59	$0.41	50%	1.44	$13.59
$13.50	$13.00	Sep 11	$0.16	$0.34	$0.16	39%	2.12	$13.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 1.38, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$14.50	Sep 18	$0.21	$0.21	$0.29	53%	0.72	$14.21
$14.00	$14.50	Sep 4	$0.14	$0.14	$0.36	59%	0.39	$14.14
$14.50	$15.00	Oct 2	$0.16	$0.16	$0.34	61%	0.47	$14.66
$14.50	$15.00	Sep 25	$0.15	$0.15	$0.35	62%	0.43	$14.65
$14.00	$14.50	Sep 25	$0.19	$0.19	$0.31	52%	0.61	$14.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.50	$13.00	Oct 2	$0.29	$0.29	$0.21	56%	1.38	$13.21
$12.00	$11.50	Oct 2	$0.12	$0.12	$0.38	80%	0.32	$11.88
$13.00	$12.50	Sep 25	$0.15	$0.15	$0.35	69%	0.43	$12.85
$13.50	$13.00	Sep 4	$0.14	$0.14	$0.36	64%	0.39	$13.36
$13.00	$12.50	Oct 9	$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 $0.12)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Sep 4	Sep 11	$0.12	60.1%	50.3%
$13.50	Sep 4	Sep 11	$0.12	57.6%	48.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Sep 4	Sep 11	$0.12	60.1%	50.3%
$13.50	Sep 4	Sep 11	$0.12	57.6%	48.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 5.23% of stock, avg 10.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.50	Sep 4	$0.50	$0.22	$0.72	$12.78	$14.22	5.23%
$14.00	Sep 4	$0.26	$0.48	$0.74	$13.26	$14.74	5.38%
$13.00	Sep 4	$0.88	$0.08	$0.96	$12.04	$13.96	6.98%
$14.50	Sep 4	$0.12	$0.84	$0.96	$13.54	$15.46	6.98%
$13.50	Sep 11	$0.62	$0.34	$0.96	$12.54	$14.46	6.98%
$14.00	Sep 11	$0.38	$0.60	$0.98	$13.02	$14.98	7.12%
$13.00	Sep 11	$0.89	$0.18	$1.07	$11.93	$14.07	7.78%
$14.50	Sep 11	$0.23	$0.99	$1.22	$13.28	$15.72	8.87%
$13.50	Sep 18	$0.75	$0.49	$1.24	$12.26	$14.74	9.01%
$12.50	Sep 4	$1.22	$0.03	$1.25	$11.25	$13.75	9.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 116 found (cheapest 0.44% of stock, avg 4.18%)

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	$13.00	Sep 4	$0.03	$0.08	$0.11	$12.89	$15.61
$15.50	$12.00	Sep 11	$0.08	$0.04	$0.12	$11.88	$15.62
$15.00	$13.00	Sep 4	$0.06	$0.08	$0.14	$12.86	$15.14
$16.00	$11.50	Sep 11	$0.06	$0.10	$0.16	$11.34	$16.16
$16.00	$12.50	Sep 11	$0.06	$0.10	$0.16	$12.34	$16.16
$14.50	$12.50	Sep 4	$0.12	$0.03	$0.15	$12.35	$14.65
$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	41%	4.00
$14.00	$14.50	$15.00	Sep 11	$0.06	$0.44	25%	7.33
$14.00	$14.50	$15.00	Sep 4	$0.08	$0.42	29%	5.25
$13.50	$14.00	$14.50	Sep 11	$0.09	$0.41	31%	4.56
$13.00	$13.50	$14.00	Sep 4	$0.14	$0.36	42%	2.57

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.50	$14.00	$14.50	Sep 4	$0.10	$0.40	41%	4.00
$13.00	$13.50	$14.00	Sep 4	$0.12	$0.38	42%	3.17
$13.50	$14.00	$14.50	Sep 25	$0.05	$0.45	21%	9.00
$12.50	$13.00	$13.50	Sep 4	$0.09	$0.41	30%	4.56
$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. 47 found (best net $-0.12, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$13.50	1:2	Sep 4	-$0.12	$0.38
$14.00	$15.00	1:2	Oct 9	-$0.22	$0.78
$13.50	$14.00	1:2	Sep 11	-$0.14	$0.36
$14.00	$14.50	1:2	Sep 11	-$0.08	$0.42
$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	-$0.38	$0.62
$14.50	$14.00	1:2	Sep 4	-$0.12	$0.38
$14.00	$13.00	1:2	Oct 9	-$0.20	$0.80
$14.00	$13.50	1:2	Sep 11	-$0.08	$0.42
$15.00	$14.50	1:2	Sep 4	-$0.30	$0.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 3.49%, avg 2.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.00	Oct 9	$0.48	0.36	9.0%	3.49%	12.50%	1	13
$14.00	Oct 9	$0.77	0.50	1.7%	5.60%	7.34%	2	100
$14.50	Oct 2	$0.51	0.39	5.4%	3.71%	9.08%	2	165
$14.00	Sep 25	$0.64	0.48	1.7%	4.65%	6.40%	66	532
$15.00	Oct 2	$0.35	0.31	9.0%	2.54%	11.56%	25	180
$14.00	Oct 2	$0.61	0.47	1.7%	4.43%	6.18%	7	170
$14.50	Sep 25	$0.44	0.38	5.4%	3.20%	8.58%	6	250
$16.00	Oct 2	$0.23	0.20	16.3%	1.67%	17.95%	106	96
$15.50	Oct 2	$0.24	0.25	12.7%	1.74%	14.39%	2	71
$15.00	Sep 25	$0.29	0.29	9.0%	2.11%	11.12%	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 11,089

Total Puts 4,102

Put/Call Ratio 0.37

Net Difference 6,987

Prior's Put/Call Breakdown

Total Calls 97,078

Total Puts 51,013

Put/Call Ratio 0.53

Net Difference 46,065

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