TTD - Options Database

TTD

THE TRADE DESK INC A

$13.67 +0.74%

(8/31 10:25) ◀

Monday, August 31, 2026 (10:30am)

▶ (8/31 10:35)

◀ 8/31 10:30 ▶

Option Volume

Detail

ℹ

Current (08/31 10:30am) 15,864

Calls: 11,502 (73%)

Puts: 4,362 (27%)

Prior (08/07) 157,421

Calls: 101,671 (65%)

Puts: 55,750 (35%)

Current vs Prior -89.92%

Calls: -88.69% (Calls)

Puts: -92.18% (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 -83.98%

Calls: -81.41%

Puts: -88.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 10:30am) $1.60M

Calls: $1.24M (78%)

Puts: $355.2K (22%)

Prior (08/07) $15.61M

Calls: $7.33M (47%)

Puts: $8.28M (53%)

Current vs Prior -89.77%

Calls: -83.05%

Puts: -95.71%

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 -87.38%

Calls: -79.01%

Puts: -94.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 10:30am) 0.38

Prior (08/07) 0.55

Current vs Prior -30.84%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -40.96%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 10:30am) 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 6.95% | 8.85%11.12% | 16.97%

Prior 6.11% | 8.91%12.45% | 17.13%

Current vs Prior +13.68% | -0.61%-10.71% | -0.94%

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

Current vs 7-Day Avg -49.20% | -43.33%-26.37% | -14.19%

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

Current vs 7-Day Eod +13.68% | -0.61%-4.50% | +1.90%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.42% | 5.88%

Calls: 9.30% | 7.14%

Puts: 11.54% | 4.62%

Prior 32.26% | 28.96%

Calls: 19.51% | 24.59%

Puts: 45.00% | 33.33%

Current vs Prior -67.70% | -79.70%

Prior 7-Day Avg 10.70% | 11.32%

Calls: 9.68% | 10.75%

Puts: 11.72% | 11.89%

Current vs 7-Day Avg -2.62% | -48.04%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($1.24M) vs puts ($355.2K). 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 (11,502 calls vs 4,362 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
10:30	BULLISH	BULLISH	BULLISH
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 24 of results (avg 6.8%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 11	0.34	0.35	$0.35	2.9%	81	0.41	2.2K
$13.50	Sep 25	0.82	0.86	$0.84	4.8%	21	0.57	688
$14.50	Sep 11	0.19	0.20	$0.20	5.0%	249	0.27	763
$13.50	Sep 18	0.71	0.75	$0.73	5.5%	141	0.57	1.5K
$14.00	Sep 18	0.49	0.52	$0.51	5.9%	149	0.45	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 18	0.52	0.53	$0.53	1.9%	640	0.43	872
$14.00	Sep 25	0.88	0.91	$0.90	3.3%	9	0.54	269
$14.00	Sep 11	0.63	0.66	$0.65	4.6%	39	0.59	2.2K
$13.50	Sep 11	0.36	0.38	$0.37	5.4%	46	0.42	487
$14.50	Sep 25	1.18	1.26	$1.22	6.6%	--	0.64	162

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.44, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 4	0.20	0.22	$0.21	9.5%	2.3K	0.37	4.1K
$15.00	Sep 11	0.11	0.12	$0.12	8.3%	63	0.17	1.3K
$13.50	Sep 4	0.41	0.45	$0.43	9.3%	395	0.59	2.1K
$14.50	Sep 11	0.19	0.20	$0.20	5.0%	249	0.27	763
$14.00	Sep 11	0.34	0.35	$0.35	2.9%	81	0.41	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Sep 4	0.09	0.10	$0.10	10.0%	157	0.20	1.9K
$13.50	Sep 4	0.24	0.26	$0.25	8.0%	339	0.41	1.6K
$14.00	Sep 4	0.49	0.55	$0.52	11.5%	547	0.63	384
$13.50	Sep 11	0.36	0.38	$0.37	5.4%	46	0.42	487
$12.50	Sep 18	0.18	0.21	$0.20	15.0%	120	0.20	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	2.62	2.97	$2.80	12.5%	2	1.00	59
$11.50	Sep 4	1.95	2.39	$2.17	20.3%	1	1.00	15
$12.00	Sep 4	1.39	1.87	$1.63	29.4%	7	1.00	89
$11.00	Sep 18	2.43	3.20	$2.82	27.3%	--	0.95	46
$11.00	Sep 11	2.25	3.65	$2.95	47.5%	--	0.92	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 4	2.15	2.58	$2.37	18.1%	--	0.97	91
$15.50	Sep 4	1.67	2.06	$1.87	20.9%	2	0.94	1.8K
$16.00	Sep 11	2.15	2.44	$2.30	12.6%	4	0.92	113
$15.00	Sep 4	1.19	1.57	$1.38	27.5%	7	0.89	201
$15.50	Sep 11	1.74	2.18	$1.96	22.4%	--	0.89	69

Most actively traded options today. High liquidity = easy entry/exit. 78 active (total vol 10.0K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 4	0.20	0.22	$0.21	9.5%	2.3K	0.37	4.1K
$14.50	Sep 4	0.09	0.11	$0.10	20.0%	850	0.20	6.8K
$15.00	Sep 4	0.04	0.06	$0.05	40.0%	524	0.11	2.3K
$15.50	Sep 4	0.02	0.03	$0.03	33.3%	494	0.06	595
$13.50	Sep 4	0.41	0.45	$0.43	9.3%	395	0.59	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Sep 4	0.00	0.04	$0.02	200.0%	1.1K	0.03	313
$13.50	Sep 18	0.52	0.53	$0.53	1.9%	640	0.43	872
$14.00	Sep 4	0.49	0.55	$0.52	11.5%	547	0.63	384
$13.50	Sep 4	0.24	0.26	$0.25	8.0%	339	0.41	1.6K
$13.00	Sep 4	0.09	0.10	$0.10	10.0%	157	0.20	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 12.4%, max 20.9%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.00	Sep 4	Oct 2	57.2%	47.3%	20.9%	64	770
$14.00	Sep 4	Oct 9	58.7%	52.5%	11.8%	2.3K	4.2K
$13.50	Sep 4	Oct 2	56.5%	51.5%	9.6%	395	2.2K
$14.50	Sep 4	Oct 2	61.2%	57.0%	7.4%	852	7.0K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Sep 4	Sep 25	61.2%	52.8%	15.8%	2	535
$14.00	Sep 4	Oct 9	58.7%	52.5%	11.8%	547	405
$13.50	Sep 4	Oct 2	56.5%	51.5%	9.6%	341	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 39 found (best R:R 1.00, avg 1.74)

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	91%	1.00	$11.75
$12.50	$13.00	Sep 25	$0.27	$0.23	$0.27	78%	0.85	$12.77
$14.00	$15.00	Oct 9	$0.35	$0.65	$0.35	52%	1.86	$14.35
$14.00	$14.50	Oct 2	$0.15	$0.35	$0.15	47%	2.33	$14.15
$13.50	$14.00	Oct 2	$0.21	$0.29	$0.21	56%	1.38	$13.71

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	83%	0.79	$15.72
$14.00	$13.00	Oct 9	$0.38	$0.62	$0.38	50%	1.63	$13.62
$14.00	$13.50	Sep 4	$0.27	$0.23	$0.27	63%	0.85	$13.73
$13.50	$13.00	Sep 18	$0.19	$0.31	$0.19	43%	1.63	$13.31
$14.00	$13.50	Sep 18	$0.26	$0.24	$0.26	56%	0.92	$13.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 1.38, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$14.50	Sep 18	$0.18	$0.18	$0.32	56%	0.56	$14.18
$14.00	$14.50	Sep 4	$0.11	$0.11	$0.39	63%	0.28	$14.11
$14.00	$14.50	Sep 11	$0.15	$0.15	$0.35	59%	0.43	$14.15
$14.50	$15.00	Oct 2	$0.16	$0.16	$0.34	61%	0.47	$14.66
$15.00	$15.50	Sep 25	$0.10	$0.10	$0.40	72%	0.25	$15.10

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
$13.00	$12.50	Oct 9	$0.20	$0.20	$0.30	66%	0.67	$12.80
$13.50	$13.00	Sep 11	$0.19	$0.19	$0.31	58%	0.61	$13.31
$12.50	$12.00	Oct 2	$0.13	$0.13	$0.37	74%	0.35	$12.37
$13.50	$13.00	Sep 25	$0.21	$0.21	$0.29	57%	0.72	$13.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.13, cheapest $0.12)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Sep 4	Sep 11	$0.13	56.5%	47.6%
$14.00	Sep 4	Sep 11	$0.14	58.7%	50.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Sep 4	Sep 11	$0.12	56.5%	47.6%
$14.00	Sep 4	Sep 11	$0.13	58.7%	50.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 4.97% of stock, avg 10.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.50	Sep 4	$0.43	$0.25	$0.68	$12.82	$14.18	4.97%
$14.00	Sep 4	$0.21	$0.52	$0.73	$13.27	$14.73	5.34%
$13.00	Sep 4	$0.80	$0.10	$0.90	$12.10	$13.90	6.58%
$13.50	Sep 11	$0.56	$0.37	$0.93	$12.57	$14.43	6.80%
$14.50	Sep 4	$0.10	$0.86	$0.96	$13.54	$15.46	7.02%
$14.00	Sep 11	$0.35	$0.65	$1.00	$13.00	$15.00	7.32%
$13.00	Sep 11	$0.89	$0.18	$1.07	$11.93	$14.07	7.83%
$14.50	Sep 11	$0.20	$0.99	$1.19	$13.31	$15.69	8.71%
$12.50	Sep 4	$1.22	$0.03	$1.25	$11.25	$13.75	9.14%
$13.50	Sep 18	$0.73	$0.53	$1.26	$12.24	$14.76	9.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 116 found (cheapest 0.44% of stock, avg 4.14%)

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	$0.05	$0.03	$0.08	$12.42	$15.08
$16.00	$12.00	Sep 11	$0.06	$0.04	$0.10	$11.90	$16.10
$15.50	$12.00	Sep 11	$0.07	$0.04	$0.11	$11.89	$15.61
$14.50	$12.50	Sep 4	$0.10	$0.03	$0.13	$12.37	$14.63
$15.50	$13.00	Sep 4	$0.03	$0.10	$0.13	$12.87	$15.63
$16.00	$11.50	Sep 11	$0.06	$0.10	$0.16	$11.34	$16.16
$15.00	$13.00	Sep 4	$0.05	$0.10	$0.15	$12.85	$15.15
$16.00	$12.50	Sep 11	$0.06	$0.10	$0.16	$12.34	$16.16
$15.50	$11.50	Sep 11	$0.07	$0.10	$0.17	$11.33	$15.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.92, avg credit $0.23)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/12	15/16	Oct 2	$0.24	$0.26	42%	0.92	$12.26	$15.24
12/13	15/16	Sep 25	$0.25	$0.25	40%	1.00	$12.75	$15.25
12/12	15/16	Sep 25	$0.20	$0.30	49%	0.67	$12.30	$15.20
12/13	14/15	Sep 18	$0.25	$0.25	36%	1.00	$12.75	$14.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 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 11	$0.06	$0.44	31%	7.33
$14.00	$14.50	$15.00	Sep 4	$0.06	$0.44	26%	7.33
$13.50	$14.00	$14.50	Sep 4	$0.11	$0.39	40%	3.55
$14.00	$14.50	$15.00	Sep 11	$0.07	$0.43	24%	6.14
$13.00	$13.50	$14.00	Sep 4	$0.15	$0.35	44%	2.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.50	$14.00	$14.50	Sep 4	$0.07	$0.43	40%	6.14
$13.50	$14.00	$14.50	Sep 11	$0.06	$0.44	31%	7.33
$12.50	$13.00	$13.50	Sep 4	$0.08	$0.42	33%	5.25
$13.00	$13.50	$14.00	Sep 4	$0.12	$0.38	44%	3.17
$13.00	$13.50	$14.00	Sep 11	$0.09	$0.41	33%	4.56

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 $-0.06, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$13.50	1:2	Sep 4	-$0.06	$0.44
$14.00	$15.00	1:2	Oct 9	-$0.18	$0.82
$13.00	$13.50	1:2	Sep 11	-$0.23	$0.27
$14.00	$14.50	1:2	Sep 11	-$0.05	$0.45
$13.50	$14.00	1:2	Sep 11	-$0.14	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$14.00	1:2	Oct 2	-$0.41	$0.59
$14.50	$14.00	1:2	Sep 4	-$0.18	$0.32
$14.00	$13.50	1:2	Sep 11	-$0.09	$0.41
$14.00	$13.00	1:2	Oct 9	-$0.26	$0.74
$15.00	$14.50	1:2	Sep 4	-$0.34	$0.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 5.63%, avg 2.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Oct 9	$0.77	0.52	2.4%	5.63%	8.05%	2	100
$15.00	Oct 9	$0.43	0.36	9.7%	3.15%	12.87%	1	13
$14.50	Oct 2	$0.51	0.39	6.1%	3.73%	9.80%	2	165
$15.00	Oct 2	$0.35	0.32	9.7%	2.56%	12.29%	25	180
$14.00	Oct 2	$0.61	0.47	2.4%	4.46%	6.88%	7	170
$14.00	Sep 25	$0.59	0.47	2.4%	4.32%	6.73%	66	532
$14.50	Sep 25	$0.43	0.37	6.1%	3.15%	9.22%	6	250
$15.50	Oct 2	$0.24	0.25	13.4%	1.76%	15.14%	2	71
$16.00	Oct 2	$0.22	0.20	17.0%	1.61%	18.65%	106	96
$15.00	Sep 25	$0.30	0.28	9.7%	2.19%	11.92%	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 11,502

Total Puts 4,362

Put/Call Ratio 0.38

Net Difference 7,140

Prior's Put/Call Breakdown

Total Calls 101,671

Total Puts 55,750

Put/Call Ratio 0.55

Net Difference 45,921

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