TTD - Options Database

TTD

THE TRADE DESK INC A

$13.79 +1.58%

(8/31 10:35) ◀

Monday, August 31, 2026 (11:00am)

▶ (8/31 12:01)

◀ 8/31 11:03 ▶

Option Volume

Detail

ℹ

Current (08/31 11:00am) 19,853

Calls: 14,028 (71%)

Puts: 5,825 (29%)

Prior (08/25) 8,322

Calls: 6,304 (76%)

Puts: 2,018 (24%)

Current vs Prior +138.56%

Calls: +122.53% (Calls)

Puts: +188.65% (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 -79.95%

Calls: -77.33%

Puts: -84.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 11:00am) $1.98M

Calls: $1.50M (75%)

Puts: $488.2K (25%)

Prior (08/25) $617.9K

Calls: $397.7K (64%)

Puts: $220.2K (36%)

Current vs Prior +220.98%

Calls: +275.96%

Puts: +121.70%

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 -84.32%

Calls: -74.73%

Puts: -92.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 11:00am) 0.42

Prior (08/25) 0.32

Current vs Prior +29.72%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -35.36%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 11:00am) 943,335

Calls: 681,931 (72%)

Puts: 261,404 (28%)

Prior (08/25) 933,455

Calls: 673,139 (72%)

Puts: 260,316 (28%)

Current vs Prior +1.06%

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 6.89% | 8.92%11.02% | 17.48%

Prior 6.11% | 8.91%12.45% | 17.13%

Current vs Prior +12.69% | +0.16%-11.49% | +2.01%

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

Current vs 7-Day Avg -49.64% | -42.89%-27.01% | -11.64%

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

Current vs 7-Day Eod +12.69% | +0.16%-5.33% | +4.94%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.62% | 3.26%

Calls: 5.88% | 3.13%

Puts: 11.36% | 3.39%

Prior 32.26% | 28.96%

Calls: 19.51% | 24.59%

Puts: 45.00% | 33.33%

Current vs Prior -73.28% | -88.74%

Prior 7-Day Avg 10.70% | 11.32%

Calls: 9.68% | 10.75%

Puts: 11.72% | 11.89%

Current vs 7-Day Avg -19.44% | -71.19%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($1.50M) vs puts ($488.2K). Massive premium surge with dollar volume up 221% vs prior. Unusually high activity with volume up 139% vs prior - elevated interest. Extreme bullish P/C ratio of 0.42 - heavy call buying (14,028 calls vs 5,825 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

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
11:00	BULLISH	BULLISH	BULLISH
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 28 of results (avg 6.2%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 18	0.78	0.80	$0.79	2.5%	190	0.60	1.5K
$13.50	Sep 11	0.63	0.65	$0.64	3.1%	33	0.61	680
$15.00	Sep 18	0.24	0.25	$0.25	4.0%	346	0.26	10.9K
$13.00	Sep 11	0.97	1.01	$0.99	4.0%	32	0.76	337
$14.50	Sep 11	0.23	0.24	$0.24	4.2%	262	0.31	763

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 11	0.58	0.60	$0.59	3.4%	80	0.55	2.2K
$13.50	Sep 18	0.47	0.49	$0.48	4.2%	1.4K	0.40	872
$14.50	Sep 25	1.11	1.17	$1.14	5.3%	--	0.62	162
$13.00	Sep 11	0.17	0.18	$0.18	5.6%	158	0.24	864
$12.50	Sep 18	0.17	0.18	$0.18	5.6%	153	0.19	18.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 36 found (avg $0.45, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Sep 4	0.10	0.12	$0.11	18.2%	1.0K	0.23	6.8K
$14.00	Sep 4	0.24	0.26	$0.25	8.0%	2.8K	0.42	4.1K
$15.00	Sep 11	0.13	0.14	$0.14	7.1%	229	0.20	1.3K
$13.50	Sep 4	0.49	0.52	$0.51	5.9%	444	0.65	2.1K
$14.50	Sep 11	0.23	0.24	$0.24	4.2%	262	0.31	763

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 4	0.19	0.21	$0.20	10.0%	365	0.35	1.6K
$12.50	Sep 11	0.08	0.09	$0.09	11.1%	--	0.13	1.9K
$14.00	Sep 4	0.42	0.47	$0.44	11.4%	550	0.58	384
$13.00	Sep 11	0.17	0.18	$0.18	5.6%	158	0.24	864
$13.50	Sep 11	0.31	0.35	$0.33	12.1%	50	0.39	487

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	1.53	1.88	$1.71	20.5%	7	0.99	89
$11.50	Sep 4	1.95	2.39	$2.17	20.3%	1	0.98	15
$12.50	Sep 4	1.14	1.37	$1.25	18.4%	15	0.94	221
$11.50	Sep 18	2.24	2.64	$2.44	16.4%	45	0.94	--
$12.00	Sep 11	1.68	1.91	$1.80	12.8%	51	0.93	59

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	2.64	2.97	$2.81	11.7%	--	1.00	36
$15.50	Sep 4	1.65	1.80	$1.73	8.7%	2	0.94	1.8K
$16.50	Sep 11	2.65	3.00	$2.83	12.4%	--	0.93	75
$16.00	Sep 11	2.18	2.53	$2.36	14.8%	4	0.91	113

Most actively traded options today. High liquidity = easy entry/exit. 83 active (total vol 12.0K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 4	0.24	0.26	$0.25	8.0%	2.8K	0.42	4.1K
$14.50	Sep 4	0.10	0.12	$0.11	18.2%	1.0K	0.23	6.8K
$15.00	Sep 4	0.04	0.05	$0.05	20.0%	584	0.11	2.3K
$15.50	Sep 4	0.02	0.03	$0.03	33.3%	538	0.06	595
$13.50	Sep 4	0.49	0.52	$0.51	5.9%	444	0.65	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 18	0.47	0.49	$0.48	4.2%	1.4K	0.40	872
$14.00	Sep 4	0.42	0.47	$0.44	11.4%	550	0.58	384
$13.50	Sep 4	0.19	0.21	$0.20	10.0%	365	0.35	1.6K
$13.00	Sep 4	0.06	0.09	$0.08	37.5%	185	0.16	1.9K
$13.00	Sep 11	0.17	0.18	$0.18	5.6%	158	0.24	864

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 10.2%, max 18.8%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.00	Sep 4	Oct 2	57.9%	48.7%	18.8%	67	770
$13.50	Sep 4	Oct 2	56.1%	49.8%	12.7%	444	2.2K
$14.00	Sep 4	Oct 9	57.3%	53.8%	6.4%	2.8K	4.2K
$14.50	Sep 4	Oct 2	58.8%	55.8%	5.3%	1.0K	7.0K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.50	Sep 4	Oct 2	56.1%	49.8%	12.7%	369	1.6K
$14.50	Sep 4	Sep 25	58.8%	52.3%	12.3%	2	535
$13.00	Sep 4	Oct 9	57.9%	54.1%	7.0%	195	1.9K
$14.00	Sep 4	Oct 9	57.3%	53.8%	6.4%	550	405

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 41 found (best R:R 1.94, avg 1.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$11.50	$12.00	Sep 25	$0.17	$0.33	$0.17	92%	1.94	$11.67
$12.50	$13.00	Sep 25	$0.30	$0.20	$0.30	79%	0.67	$12.80
$14.00	$15.00	Oct 9	$0.35	$0.65	$0.35	50%	1.86	$14.35
$13.50	$14.00	Oct 2	$0.21	$0.29	$0.21	56%	1.38	$13.71
$14.00	$14.50	Oct 2	$0.17	$0.33	$0.17	47%	1.94	$14.17

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
$16.50	$16.00	Oct 2	$0.33	$0.17	$0.33	83%	0.52	$16.17
$15.00	$14.50	Sep 18	$0.29	$0.21	$0.29	74%	0.72	$14.71
$13.00	$12.50	Oct 2	$0.13	$0.37	$0.13	34%	2.85	$12.87
$13.00	$12.50	Sep 18	$0.11	$0.39	$0.11	28%	3.55	$12.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 0.43, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$14.50	Sep 4	$0.14	$0.14	$0.36	58%	0.39	$14.14
$14.00	$14.50	Sep 18	$0.19	$0.19	$0.31	53%	0.61	$14.19
$14.50	$15.00	Sep 25	$0.15	$0.15	$0.35	61%	0.43	$14.65
$14.00	$14.50	Sep 11	$0.16	$0.16	$0.34	55%	0.47	$14.16
$15.00	$15.50	Sep 25	$0.10	$0.10	$0.40	70%	0.25	$15.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$12.00	Oct 2	$0.15	$0.15	$0.35	74%	0.43	$12.35
$13.50	$13.00	Oct 2	$0.24	$0.24	$0.26	56%	0.92	$13.26
$13.50	$13.00	Sep 25	$0.21	$0.21	$0.29	59%	0.72	$13.29
$13.50	$13.00	Sep 18	$0.19	$0.19	$0.31	60%	0.61	$13.31
$13.00	$12.50	Sep 25	$0.14	$0.14	$0.36	70%	0.39	$12.86

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
$13.50	Sep 4	Sep 11	$0.13	56.1%	48.3%
$14.00	Sep 4	Sep 11	$0.15	57.3%	50.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Sep 4	Sep 11	$0.13	56.1%	48.3%
$14.00	Sep 4	Sep 11	$0.15	57.3%	50.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 5.00% of stock, avg 10.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.00	Sep 4	$0.25	$0.44	$0.69	$13.31	$14.69	5.00%
$13.50	Sep 4	$0.51	$0.20	$0.71	$12.79	$14.21	5.15%
$13.00	Sep 4	$0.88	$0.08	$0.96	$12.04	$13.96	6.96%
$13.50	Sep 11	$0.64	$0.33	$0.97	$12.53	$14.47	7.03%
$14.00	Sep 11	$0.40	$0.59	$0.99	$13.01	$14.99	7.18%
$14.50	Sep 4	$0.11	$0.89	$1.00	$13.50	$15.50	7.25%
$13.00	Sep 11	$0.99	$0.18	$1.17	$11.83	$14.17	8.48%
$14.50	Sep 11	$0.24	$0.98	$1.22	$13.28	$15.72	8.85%
$13.50	Sep 18	$0.79	$0.48	$1.27	$12.23	$14.77	9.21%
$12.50	Sep 4	$1.25	$0.03	$1.28	$11.22	$13.78	9.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 117 found (cheapest 0.44% of stock, avg 4.15%)

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	$0.05	$0.04	$0.09	$11.91	$16.09
$15.50	$12.00	Sep 11	$0.07	$0.04	$0.11	$11.89	$15.61
$15.50	$13.00	Sep 4	$0.03	$0.08	$0.11	$12.89	$15.61
$15.00	$13.00	Sep 4	$0.05	$0.08	$0.13	$12.87	$15.13
$16.00	$12.50	Sep 11	$0.05	$0.09	$0.14	$12.36	$16.14
$16.00	$11.50	Sep 11	$0.05	$0.10	$0.15	$11.35	$16.15
$15.50	$12.50	Sep 11	$0.07	$0.09	$0.16	$12.34	$15.66
$14.50	$12.50	Sep 4	$0.11	$0.03	$0.14	$12.36	$14.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.92, avg credit $0.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/13	15/16	Sep 25	$0.24	$0.26	40%	0.92	$12.76	$15.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 3.55, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.00	$13.50	$14.00	Sep 4	$0.11	$0.39	42%	3.55
$13.50	$14.00	$14.50	Sep 4	$0.12	$0.38	43%	3.17
$14.00	$14.50	$15.00	Sep 4	$0.08	$0.42	31%	5.25
$14.00	$14.50	$15.00	Sep 11	$0.06	$0.44	25%	7.33
$13.50	$14.00	$14.50	Sep 11	$0.08	$0.42	31%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.50	$13.00	$13.50	Sep 4	$0.07	$0.43	28%	6.14
$13.00	$13.50	$14.00	Sep 4	$0.12	$0.38	42%	3.17
$12.50	$13.00	$13.50	Sep 11	$0.06	$0.44	26%	7.33
$13.00	$13.50	$14.00	Sep 18	$0.06	$0.44	25%	7.33
$13.50	$14.00	$14.50	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 $-0.14, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$13.50	1:2	Sep 4	-$0.14	$0.36
$14.00	$15.00	1:2	Oct 9	-$0.18	$0.82
$13.50	$14.00	1:2	Sep 11	-$0.16	$0.34
$14.00	$14.50	1:2	Sep 11	-$0.08	$0.42
$13.00	$13.50	1:2	Sep 11	-$0.29	$0.21

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$14.00	1:2	Oct 2	-$0.40	$0.60
$14.00	$13.00	1:2	Oct 9	-$0.18	$0.82
$14.00	$13.50	1:2	Sep 11	-$0.07	$0.43
$14.50	$14.00	1:2	Sep 11	-$0.20	$0.30
$13.50	$13.00	1:2	Sep 18	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 5.58%, avg 2.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Oct 9	$0.77	0.50	1.5%	5.58%	7.11%	2	100
$15.00	Oct 9	$0.43	0.35	8.8%	3.12%	11.89%	1	13
$14.50	Oct 2	$0.51	0.39	5.2%	3.70%	8.85%	2	165
$15.50	Oct 2	$0.30	0.26	12.4%	2.18%	14.58%	5	71
$14.00	Sep 25	$0.64	0.49	1.5%	4.64%	6.16%	79	532
$14.50	Sep 25	$0.46	0.39	5.2%	3.34%	8.48%	8	250
$15.00	Oct 2	$0.35	0.31	8.8%	2.54%	11.31%	29	180
$14.00	Oct 2	$0.61	0.47	1.5%	4.42%	5.95%	7	170
$16.00	Oct 2	$0.23	0.21	16.0%	1.67%	17.69%	117	96
$15.00	Sep 25	$0.31	0.30	8.8%	2.25%	11.02%	81	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 14,028

Total Puts 5,825

Put/Call Ratio 0.42

Net Difference 8,203

Prior's Put/Call Breakdown

Total Calls 6,304

Total Puts 2,018

Put/Call Ratio 0.32

Net Difference 4,286

Prior 7-Day Put/Call Summary

Total Calls 433,112

Total Puts 260,116

Average Put/Call Ratio 0.64

Ratio Trend Rising

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