TTD - Options Database

TTD

THE TRADE DESK INC A

$13.78 +1.51%

(8/31 11:03) ◀

Monday, August 31, 2026 (12:00pm)

▶ (8/31 13:01)

◀ 8/31 12:01 ▶

Option Volume

Detail

ℹ

Current (08/31 12:00pm) 27,548

Calls: 20,762 (75%)

Puts: 6,786 (25%)

Prior (08/25) 12,760

Calls: 9,652 (76%)

Puts: 3,108 (24%)

Current vs Prior +115.89%

Calls: +115.11% (Calls)

Puts: +118.34% (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 -72.18%

Calls: -66.44%

Puts: -81.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 12:00pm) $2.74M

Calls: $2.10M (77%)

Puts: $634.5K (23%)

Prior (08/25) $910.0K

Calls: $603.5K (66%)

Puts: $306.4K (34%)

Current vs Prior +200.57%

Calls: +248.04%

Puts: +107.07%

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 -78.38%

Calls: -64.50%

Puts: -90.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 12:00pm) 0.33

Prior (08/25) 0.32

Current vs Prior +1.50%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -49.12%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 12:00pm) 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 6.82% | 9.65%11.03% | 17.63%

Prior 6.11% | 8.91%12.45% | 17.13%

Current vs Prior +11.59% | +8.38%-11.42% | +2.93%

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

Current vs 7-Day Avg -50.14% | -38.21%-26.96% | -10.84%

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

Current vs 7-Day Eod +11.59% | +8.38%-5.26% | +5.88%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.75% | 17.91%

Calls: 8.16% | 32.43%

Puts: 13.33% | 3.39%

Prior 32.26% | 28.96%

Calls: 19.51% | 24.59%

Puts: 45.00% | 33.33%

Current vs Prior -66.68% | -38.16%

Prior 7-Day Avg 10.70% | 11.32%

Calls: 9.68% | 10.75%

Puts: 11.72% | 11.89%

Current vs 7-Day Avg +0.47% | +58.26%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($2.10M) vs puts ($634.5K). Massive premium surge with dollar volume up 201% vs prior. Unusually high activity with volume up 116% vs prior - elevated interest. Extreme bullish P/C ratio of 0.33 - heavy call buying (20,762 calls vs 6,786 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
12:00	BULLISH	BULLISH	BULLISH
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 31 of results (avg 6.6%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 18	0.53	0.55	$0.54	3.7%	410	0.47	3.7K
$13.50	Sep 18	0.77	0.80	$0.79	3.8%	521	0.60	1.5K
$14.00	Sep 4	0.24	0.25	$0.25	4.0%	3.2K	0.41	4.1K
$13.50	Sep 25	0.88	0.92	$0.90	4.4%	23	0.59	688
$14.50	Sep 18	0.36	0.38	$0.37	5.4%	232	0.36	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 11	0.58	0.60	$0.59	3.4%	93	0.55	2.2K
$13.50	Sep 18	0.47	0.49	$0.48	4.2%	1.5K	0.41	872
$14.50	Sep 25	1.12	1.17	$1.15	4.3%	--	0.62	162
$13.50	Sep 25	0.57	0.60	$0.59	5.1%	47	0.41	407
$15.00	Sep 11	1.30	1.37	$1.34	5.2%	44	0.81	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 42 found (avg $0.43, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Sep 4	0.10	0.12	$0.11	18.2%	1.3K	0.23	6.8K
$14.00	Sep 4	0.24	0.25	$0.25	4.0%	3.2K	0.41	4.1K
$15.00	Sep 11	0.13	0.14	$0.14	7.1%	565	0.20	1.3K
$13.50	Sep 4	0.47	0.51	$0.49	8.2%	515	0.65	2.1K
$14.50	Sep 11	0.22	0.25	$0.24	12.5%	432	0.31	763

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Sep 4	0.06	0.07	$0.07	14.3%	219	0.15	1.9K
$13.50	Sep 4	0.18	0.21	$0.20	15.0%	436	0.35	1.6K
$12.50	Sep 11	0.08	0.09	$0.09	11.1%	11	0.13	1.9K
$13.00	Sep 11	0.16	0.18	$0.17	11.8%	178	0.23	864
$14.00	Sep 4	0.42	0.48	$0.45	13.3%	565	0.59	384

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 52 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Sep 4	1.54	1.89	$1.72	20.3%	8	0.99	89
$11.50	Sep 4	2.19	2.39	$2.29	8.7%	1	0.98	15
$12.50	Sep 4	1.27	1.38	$1.33	8.3%	25	0.96	221
$12.00	Sep 11	1.69	1.91	$1.80	12.2%	51	0.94	59
$11.50	Sep 18	2.28	2.64	$2.46	14.6%	45	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 4	2.06	2.58	$2.32	22.4%	--	1.00	91
$16.50	Sep 4	2.59	2.81	$2.70	8.1%	--	1.00	36
$15.50	Sep 4	1.59	1.80	$1.70	12.4%	2	0.94	1.8K
$16.50	Sep 11	2.54	3.20	$2.87	23.0%	--	0.93	75
$16.00	Sep 11	2.17	2.36	$2.26	8.4%	4	0.92	113

Most actively traded options today. High liquidity = easy entry/exit. 89 active (total vol 15.5K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 4	0.24	0.25	$0.25	4.0%	3.2K	0.41	4.1K
$14.50	Sep 4	0.10	0.12	$0.11	18.2%	1.3K	0.23	6.8K
$15.00	Sep 4	0.04	0.05	$0.05	20.0%	753	0.11	2.3K
$15.50	Sep 4	0.02	0.03	$0.03	33.3%	628	0.06	595
$15.00	Sep 11	0.13	0.14	$0.14	7.1%	565	0.20	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 18	0.47	0.49	$0.48	4.2%	1.5K	0.41	872
$14.00	Sep 4	0.42	0.48	$0.45	13.3%	565	0.59	384
$13.50	Sep 4	0.18	0.21	$0.20	15.0%	436	0.35	1.6K
$12.50	Sep 18	0.16	0.18	$0.17	11.8%	302	0.18	18.8K
$13.00	Sep 4	0.06	0.07	$0.07	14.3%	219	0.15	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 8.1%, max 21.5%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Sep 4	Oct 2	59.6%	53.7%	11.0%	1.3K	7.0K
$13.00	Sep 4	Oct 2	54.9%	49.9%	10.1%	110	770
$13.50	Sep 4	Oct 2	54.8%	51.0%	7.4%	515	2.2K
$14.00	Sep 4	Oct 9	57.4%	55.6%	3.2%	3.2K	4.2K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Sep 4	Oct 9	59.6%	49.0%	21.5%	3	373
$13.50	Sep 4	Oct 2	54.8%	51.0%	7.4%	440	1.6K
$14.00	Sep 4	Oct 9	57.4%	55.6%	3.2%	565	405
$13.00	Sep 4	Oct 9	54.9%	54.5%	0.7%	229	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 0.79, avg 1.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$13.00	Oct 2	$0.28	$0.22	$0.28	75%	0.79	$12.78
$13.00	$13.50	Sep 11	$0.30	$0.20	$0.30	77%	0.67	$13.30
$14.50	$15.00	Oct 2	$0.12	$0.38	$0.12	40%	3.17	$14.62
$12.50	$13.00	Sep 25	$0.33	$0.17	$0.33	79%	0.52	$12.83
$13.50	$14.00	Sep 25	$0.23	$0.27	$0.23	59%	1.17	$13.73

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.50	Sep 25	$0.33	$0.17	$0.33	83%	0.52	$15.67
$14.50	$14.00	Oct 9	$0.23	$0.27	$0.23	59%	1.17	$14.27
$14.50	$14.00	Sep 11	$0.31	$0.19	$0.31	70%	0.61	$14.19
$13.00	$12.50	Oct 2	$0.13	$0.37	$0.13	33%	2.85	$12.87
$14.50	$14.00	Sep 18	$0.30	$0.20	$0.30	64%	0.67	$14.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 0.92, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$14.50	Oct 2	$0.22	$0.22	$0.28	51%	0.79	$14.22
$14.00	$14.50	Sep 4	$0.14	$0.14	$0.36	58%	0.39	$14.14
$14.00	$15.00	Oct 9	$0.42	$0.42	$0.58	48%	0.72	$14.42
$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

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$12.00	Oct 9	$0.24	$0.24	$0.26	74%	0.92	$12.26
$12.50	$12.00	Oct 2	$0.14	$0.14	$0.36	75%	0.39	$12.36
$13.50	$13.00	Oct 2	$0.23	$0.23	$0.27	58%	0.85	$13.27
$13.50	$13.00	Sep 25	$0.21	$0.21	$0.29	59%	0.72	$13.29
$13.00	$12.50	Sep 25	$0.15	$0.15	$0.35	70%	0.43	$12.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.17, cheapest $0.14)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Sep 4	Sep 11	$0.15	57.4%	50.9%
$13.50	Sep 4	Sep 11	$0.25	54.8%	48.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Sep 4	Sep 11	$0.14	57.4%	50.9%
$13.50	Sep 4	Sep 11	$0.13	54.8%	48.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 5.01% of stock, avg 10.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.50	Sep 4	$0.49	$0.20	$0.69	$12.81	$14.19	5.01%
$14.00	Sep 4	$0.25	$0.45	$0.70	$13.30	$14.70	5.08%
$14.50	Sep 4	$0.11	$0.82	$0.93	$13.57	$15.43	6.75%
$13.00	Sep 4	$0.87	$0.07	$0.94	$12.06	$13.94	6.82%
$14.00	Sep 11	$0.40	$0.59	$0.99	$13.01	$14.99	7.18%
$13.50	Sep 11	$0.74	$0.33	$1.07	$12.43	$14.57	7.76%
$14.50	Sep 11	$0.24	$0.90	$1.14	$13.36	$15.64	8.27%
$13.00	Sep 11	$1.04	$0.17	$1.21	$11.79	$14.21	8.78%
$13.50	Sep 18	$0.79	$0.48	$1.27	$12.23	$14.77	9.22%
$14.00	Sep 18	$0.54	$0.73	$1.27	$12.73	$15.27	9.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 113 found (cheapest 0.65% of stock, avg 4.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$16.00	$12.00	Sep 11	$0.05	$0.04	$0.09	$11.91	$16.09
$15.50	$13.00	Sep 4	$0.03	$0.07	$0.10	$12.90	$15.60
$15.50	$12.00	Sep 11	$0.07	$0.04	$0.11	$11.89	$15.61
$15.00	$13.00	Sep 4	$0.05	$0.07	$0.12	$12.88	$15.12
$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
$15.50	$11.50	Sep 11	$0.07	$0.10	$0.17	$11.33	$15.67
$16.00	$11.50	Sep 18	$0.12	$0.05	$0.17	$11.33	$16.17
$14.50	$13.00	Sep 4	$0.11	$0.07	$0.18	$12.82	$14.68

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. 47 found (best R:R 9.00, 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	43%	4.00
$13.00	$13.50	$14.00	Sep 18	$0.05	$0.45	25%	9.00
$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	31%	5.25
$12.50	$13.00	$13.50	Sep 4	$0.08	$0.42	30%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.50	$14.00	$14.50	Sep 11	$0.05	$0.45	31%	9.00
$14.00	$14.50	$15.00	Sep 4	$0.06	$0.44	31%	7.33
$13.50	$14.00	$14.50	Sep 18	$0.05	$0.45	24%	9.00
$13.00	$13.50	$14.00	Sep 4	$0.12	$0.38	44%	3.17
$13.50	$14.00	$14.50	Sep 4	$0.12	$0.38	43%	3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-0.11, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.00	1:2	Oct 9	-$0.11	$0.89
$13.00	$13.50	1:2	Sep 4	-$0.11	$0.39
$13.50	$14.00	1:2	Sep 11	-$0.06	$0.44
$14.00	$14.50	1:2	Sep 11	-$0.08	$0.42
$12.50	$13.00	1:2	Sep 4	-$0.41	$0.09

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$14.00	1:2	Oct 2	-$0.33	$0.67
$14.50	$14.00	1:2	Sep 4	-$0.08	$0.42
$14.00	$13.00	1:2	Oct 9	-$0.16	$0.84
$14.00	$13.50	1:2	Sep 11	-$0.07	$0.43
$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 6.53%, avg 2.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Oct 9	$0.90	0.52	1.6%	6.53%	8.13%	12	100
$15.00	Oct 9	$0.43	0.36	8.8%	3.12%	11.97%	1	13
$15.00	Oct 2	$0.42	0.33	8.8%	3.05%	11.90%	43	180
$14.00	Oct 2	$0.70	0.49	1.6%	5.08%	6.68%	7	170
$14.50	Oct 2	$0.51	0.40	5.2%	3.70%	8.93%	22	165
$15.50	Oct 2	$0.32	0.26	12.5%	2.32%	14.80%	21	71
$14.00	Sep 25	$0.65	0.49	1.6%	4.72%	6.31%	81	532
$14.50	Sep 25	$0.46	0.39	5.2%	3.34%	8.56%	11	250
$16.00	Oct 2	$0.23	0.21	16.1%	1.67%	17.78%	131	96
$15.00	Sep 25	$0.31	0.30	8.8%	2.25%	11.10%	281	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 20,762

Total Puts 6,786

Put/Call Ratio 0.33

Net Difference 13,976

Prior's Put/Call Breakdown

Total Calls 9,652

Total Puts 3,108

Put/Call Ratio 0.32

Net Difference 6,544

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