TTD - Options Database

TTD

THE TRADE DESK INC A

$13.64 +0.48%

(8/31 10:30) ◀

Monday, August 31, 2026 (10:35am)

▶ (8/31 11:03)

◀ 8/31 10:35 ▶

Option Volume

Detail

ℹ

Current (08/31 10:35am) 16,404

Calls: 11,662 (71%)

Puts: 4,742 (29%)

Prior (08/07) 165,890

Calls: 105,422 (64%)

Puts: 60,468 (36%)

Current vs Prior -90.11%

Calls: -88.94% (Calls)

Puts: -92.16% (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 -83.44%

Calls: -81.15%

Puts: -87.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 10:35am) $1.61M

Calls: $1.24M (77%)

Puts: $371.9K (23%)

Prior (08/07) $16.32M

Calls: $8.15M (50%)

Puts: $8.18M (50%)

Current vs Prior -90.12%

Calls: -84.77%

Puts: -95.45%

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 -87.25%

Calls: -79.03%

Puts: -94.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 10:35am) 0.41

Prior (08/07) 0.57

Current vs Prior -29.11%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -36.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 10:35am) 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 7.04% | 8.72%11.07% | 17.01%

Prior 6.11% | 8.91%12.45% | 17.13%

Current vs Prior +15.13% | -2.04%-11.10% | -0.72%

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

Current vs 7-Day Avg -48.56% | -44.14%-26.69% | -14.00%

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

Current vs 7-Day Eod +15.13% | -2.04%-4.92% | +2.13%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.12% | 5.70%

Calls: 7.14% | 3.70%

Puts: 11.11% | 7.69%

Prior 32.26% | 28.96%

Calls: 19.51% | 24.59%

Puts: 45.00% | 33.33%

Current vs Prior -71.73% | -80.32%

Prior 7-Day Avg 10.70% | 11.32%

Calls: 9.68% | 10.75%

Puts: 11.72% | 11.89%

Current vs 7-Day Avg -14.77% | -49.63%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($1.24M) vs puts ($371.9K). 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 0.41 - heavy call buying (11,662 calls vs 4,742 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
10:35	BULLISH	BULLISH	BULLISH
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 23 of results (avg 6.5%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 25	0.80	0.83	$0.82	3.7%	21	0.56	688
$13.50	Sep 11	0.53	0.55	$0.54	3.7%	29	0.57	680
$11.00	Sep 4	2.61	2.73	$2.67	4.5%	2	0.97	59
$14.00	Sep 4	0.20	0.21	$0.21	4.8%	2.4K	0.36	4.1K
$14.00	Sep 25	0.58	0.61	$0.60	5.0%	66	0.46	532

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 18	0.53	0.54	$0.54	1.9%	790	0.44	872
$13.00	Sep 11	0.20	0.21	$0.21	4.8%	107	0.27	864
$14.00	Sep 25	0.88	0.93	$0.91	5.5%	9	0.55	269
$14.00	Sep 11	0.62	0.67	$0.65	7.7%	39	0.60	2.2K
$13.50	Sep 11	0.36	0.39	$0.38	7.9%	46	0.43	487

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.47, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 4	0.20	0.21	$0.21	4.8%	2.4K	0.36	4.1K
$15.00	Sep 11	0.10	0.12	$0.11	18.2%	115	0.17	1.3K
$13.50	Sep 4	0.40	0.43	$0.42	7.1%	402	0.59	2.1K
$14.50	Sep 11	0.18	0.19	$0.19	5.3%	249	0.26	763
$14.00	Sep 11	0.31	0.33	$0.32	6.3%	84	0.40	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 4	0.24	0.27	$0.26	11.5%	344	0.41	1.6K
$13.00	Sep 11	0.20	0.21	$0.21	4.8%	107	0.27	864
$14.00	Sep 4	0.51	0.57	$0.54	11.1%	549	0.65	384
$13.50	Sep 11	0.36	0.39	$0.38	7.9%	46	0.43	487
$12.50	Sep 18	0.18	0.20	$0.19	10.5%	140	0.20	18.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 51 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Sep 4	1.48	1.84	$1.66	21.7%	7	0.98	89
$11.50	Sep 4	1.95	2.39	$2.17	20.3%	1	0.98	15
$11.00	Sep 4	2.61	2.73	$2.67	4.5%	2	0.97	59
$11.00	Sep 18	2.43	3.20	$2.82	27.3%	--	0.96	46
$11.00	Sep 11	2.25	3.65	$2.95	47.5%	--	0.94	15

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
$15.50	Sep 4	1.67	2.06	$1.87	20.9%	2	0.95	1.8K
$16.00	Sep 11	2.18	2.44	$2.31	11.3%	4	0.91	113
$15.00	Sep 4	1.26	1.55	$1.41	20.6%	7	0.91	201
$15.50	Sep 11	1.82	2.10	$1.96	14.3%	--	0.89	69

Most actively traded options today. High liquidity = easy entry/exit. 79 active (total vol 10.5K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 4	0.20	0.21	$0.21	4.8%	2.4K	0.36	4.1K
$14.50	Sep 4	0.08	0.10	$0.09	22.2%	861	0.19	6.8K
$15.00	Sep 4	0.04	0.05	$0.05	20.0%	533	0.10	2.3K
$15.50	Sep 4	0.02	0.03	$0.03	33.3%	501	0.06	595
$13.50	Sep 4	0.40	0.43	$0.42	7.1%	402	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	0.53	0.54	$0.54	1.9%	790	0.44	872
$14.00	Sep 4	0.51	0.57	$0.54	11.1%	549	0.65	384
$13.50	Sep 4	0.24	0.27	$0.26	11.5%	344	0.41	1.6K
$13.00	Sep 4	0.09	0.11	$0.10	20.0%	158	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. 8 strikes (avg 9.0%, max 15.9%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.00	Sep 4	Oct 9	59.1%	52.5%	12.6%	2.4K	4.2K
$13.50	Sep 4	Oct 2	55.9%	51.5%	8.6%	402	2.2K
$14.50	Sep 4	Oct 2	60.9%	57.0%	6.9%	863	7.0K
$13.00	Sep 4	Oct 2	57.4%	54.0%	6.5%	64	770

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Sep 4	Sep 25	60.9%	52.6%	15.9%	2	535
$14.00	Sep 4	Oct 9	59.1%	52.5%	12.6%	549	405
$13.50	Sep 4	Oct 2	55.9%	51.5%	8.6%	346	1.6K
$13.00	Sep 4	Oct 9	57.4%	57.3%	0.2%	164	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 40 found (best R:R 1.00, avg 1.72)

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	$0.30	$0.20	$0.30	77%	0.67	$12.80
$14.00	$15.00	Oct 9	$0.35	$0.65	$0.35	52%	1.86	$14.35
$12.50	$13.00	Sep 18	$0.32	$0.18	$0.32	80%	0.56	$12.82
$14.00	$14.50	Oct 2	$0.15	$0.35	$0.15	47%	2.33	$14.15

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	51%	1.63	$13.62
$13.50	$13.00	Oct 2	$0.20	$0.30	$0.20	44%	1.50	$13.30
$13.50	$13.00	Sep 11	$0.17	$0.33	$0.17	43%	1.94	$13.33
$14.00	$13.50	Sep 4	$0.28	$0.22	$0.28	64%	0.79	$13.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 0.67, avg 0.47)

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
$15.00	$15.50	Oct 2	$0.13	$0.13	$0.37	68%	0.35	$15.13
$14.50	$15.00	Oct 2	$0.16	$0.16	$0.34	61%	0.47	$14.66
$14.00	$14.50	Sep 11	$0.13	$0.13	$0.37	60%	0.35	$14.13
$14.50	$15.00	Sep 18	$0.11	$0.11	$0.39	67%	0.28	$14.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$12.50	Oct 9	$0.20	$0.20	$0.30	66%	0.67	$12.80
$13.00	$12.50	Oct 2	$0.19	$0.19	$0.31	65%	0.61	$12.81
$13.00	$12.50	Sep 11	$0.12	$0.12	$0.38	73%	0.32	$12.88
$13.50	$13.00	Sep 25	$0.22	$0.22	$0.28	56%	0.79	$13.28
$13.50	$13.00	Sep 18	$0.21	$0.21	$0.29	56%	0.72	$13.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.11, cheapest $0.11)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Sep 4	Sep 11	$0.11	59.1%	49.1%
$13.50	Sep 4	Sep 11	$0.12	55.9%	46.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Sep 4	Sep 11	$0.11	59.1%	49.1%
$13.50	Sep 4	Sep 11	$0.12	55.9%	46.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 4.99% of stock, avg 10.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.50	Sep 4	$0.42	$0.26	$0.68	$12.82	$14.18	4.99%
$14.00	Sep 4	$0.21	$0.54	$0.75	$13.25	$14.75	5.50%
$13.00	Sep 4	$0.77	$0.10	$0.87	$12.13	$13.87	6.38%
$13.50	Sep 11	$0.54	$0.38	$0.92	$12.58	$14.42	6.74%
$14.50	Sep 4	$0.09	$0.88	$0.97	$13.53	$15.47	7.11%
$14.00	Sep 11	$0.32	$0.65	$0.97	$13.03	$14.97	7.11%
$13.00	Sep 11	$0.91	$0.21	$1.12	$11.88	$14.12	8.21%
$14.50	Sep 11	$0.19	$0.99	$1.18	$13.32	$15.68	8.65%
$12.50	Sep 4	$1.19	$0.03	$1.22	$11.28	$13.72	8.94%
$13.50	Sep 18	$0.71	$0.54	$1.25	$12.25	$14.75	9.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 116 found (cheapest 0.44% of stock, avg 4.16%)

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	$0.09	$0.03	$0.12	$12.38	$14.62
$15.50	$13.00	Sep 4	$0.03	$0.10	$0.13	$12.87	$15.63
$16.00	$12.50	Sep 11	$0.06	$0.09	$0.15	$12.35	$16.15
$16.00	$11.50	Sep 11	$0.06	$0.10	$0.16	$11.34	$16.16
$15.50	$12.50	Sep 11	$0.07	$0.09	$0.16	$12.34	$15.66
$15.00	$12.00	Sep 11	$0.11	$0.04	$0.15	$11.85	$15.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.08, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/12	15/16	Oct 2	$0.26	$0.24	42%	1.08	$12.24	$15.26
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 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.50	$14.00	$14.50	Sep 4	$0.09	$0.41	40%	4.56
$12.50	$13.00	$13.50	Sep 4	$0.07	$0.43	34%	6.14
$12.50	$13.00	$13.50	Sep 11	$0.07	$0.43	29%	6.14
$13.50	$14.00	$14.50	Sep 18	$0.06	$0.44	24%	7.33
$13.50	$14.00	$14.50	Sep 25	$0.05	$0.45	20%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.50	$14.00	$14.50	Sep 4	$0.06	$0.44	40%	7.33
$13.00	$13.50	$14.00	Sep 18	$0.05	$0.45	25%	9.00
$13.50	$14.00	$14.50	Sep 11	$0.07	$0.43	31%	6.14
$13.00	$13.50	$14.00	Sep 4	$0.12	$0.38	44%	3.17
$12.50	$13.00	$13.50	Sep 4	$0.09	$0.41	34%	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 $-0.07, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$13.50	1:2	Sep 4	-$0.07	$0.43
$14.00	$15.00	1:2	Oct 9	-$0.18	$0.82
$13.00	$13.50	1:2	Sep 11	-$0.17	$0.33
$13.50	$14.00	1:2	Sep 11	-$0.10	$0.40
$12.50	$13.00	1:2	Sep 4	-$0.35	$0.15

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	-$0.20	$0.30
$14.00	$13.50	1:2	Sep 11	-$0.11	$0.39
$14.00	$13.00	1:2	Oct 9	-$0.26	$0.74
$15.00	$14.50	1:2	Sep 4	-$0.35	$0.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 5.65%, avg 2.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Oct 9	$0.77	0.52	2.6%	5.65%	8.28%	2	100
$15.00	Oct 9	$0.43	0.36	10.0%	3.15%	13.12%	1	13
$14.50	Oct 2	$0.51	0.39	6.3%	3.74%	10.04%	2	165
$15.00	Oct 2	$0.35	0.32	10.0%	2.57%	12.54%	25	180
$14.00	Oct 2	$0.61	0.47	2.6%	4.47%	7.11%	7	170
$14.00	Sep 25	$0.58	0.46	2.6%	4.25%	6.89%	66	532
$14.50	Sep 25	$0.41	0.36	6.3%	3.01%	9.31%	6	250
$16.00	Oct 2	$0.22	0.20	17.3%	1.61%	18.91%	106	96
$15.50	Oct 2	$0.24	0.24	13.6%	1.76%	15.40%	2	71
$15.00	Sep 25	$0.29	0.28	10.0%	2.13%	12.10%	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 11,662

Total Puts 4,742

Put/Call Ratio 0.41

Net Difference 6,920

Prior's Put/Call Breakdown

Total Calls 105,422

Total Puts 60,468

Put/Call Ratio 0.57

Net Difference 44,954

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