TTD - Options Database

TTD

THE TRADE DESK INC A

$13.78 +1.55%

(8/31 12:01) ◀

Monday, August 31, 2026 (1:00pm)

▶ (8/31 14:01)

◀ 8/31 13:01 ▶

Option Volume

Detail

ℹ

Current (08/31 1:00pm) 35,371

Calls: 26,051 (74%)

Puts: 9,320 (26%)

Prior (08/25) 19,367

Calls: 13,889 (72%)

Puts: 5,478 (28%)

Current vs Prior +82.64%

Calls: +87.57% (Calls)

Puts: +70.14% (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 -64.28%

Calls: -57.90%

Puts: -74.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 1:00pm) $3.78M

Calls: $2.61M (69%)

Puts: $1.17M (31%)

Prior (08/25) $1.66M

Calls: $916.3K (55%)

Puts: $746.8K (45%)

Current vs Prior +127.16%

Calls: +184.30%

Puts: +57.06%

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 -70.14%

Calls: -55.97%

Puts: -82.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 1:00pm) 0.36

Prior (08/25) 0.39

Current vs Prior -9.29%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -44.30%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 1:00pm) 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 6.89% | 8.71%11.03% | 17.71%

Prior 6.11% | 8.91%12.45% | 17.13%

Current vs Prior +12.77% | -2.22%-11.42% | +3.35%

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

Current vs 7-Day Avg -49.61% | -44.25%-26.96% | -10.47%

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

Current vs 7-Day Eod +12.77% | -2.22%-5.26% | +6.32%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.45% | 7.56%

Calls: 14.00% | 6.35%

Puts: 8.89% | 8.77%

Prior 32.26% | 28.96%

Calls: 19.51% | 24.59%

Puts: 45.00% | 33.33%

Current vs Prior -64.51% | -73.90%

Prior 7-Day Avg 10.70% | 11.32%

Calls: 9.68% | 10.75%

Puts: 11.72% | 11.89%

Current vs 7-Day Avg +7.01% | -33.20%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($2.61M). Massive premium surge with dollar volume up 127% vs prior. Above-average activity with volume up 83% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (26,051 calls vs 9,320 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
13:00	BULLISH	BULLISH	BULLISH
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 41 of results (avg 6.5%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 25	0.90	0.92	$0.91	2.2%	24	0.59	688
$14.50	Sep 18	0.36	0.37	$0.37	2.7%	260	0.36	1.8K
$15.00	Sep 18	0.24	0.25	$0.25	4.0%	487	0.26	10.9K
$14.00	Sep 18	0.52	0.55	$0.54	5.6%	463	0.47	3.7K
$15.00	Sep 25	0.33	0.35	$0.34	5.9%	310	0.30	616

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 18	0.47	0.48	$0.48	2.1%	1.8K	0.41	872
$13.00	Sep 18	0.29	0.30	$0.30	3.3%	139	0.28	1.2K
$14.00	Sep 25	0.82	0.85	$0.84	3.6%	10	0.52	269
$14.00	Sep 18	0.71	0.74	$0.73	4.1%	137	0.53	166
$14.50	Sep 25	1.12	1.17	$1.15	4.3%	--	0.62	162

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 46 found (avg $0.46, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Sep 4	0.10	0.11	$0.11	9.1%	1.7K	0.22	6.8K
$14.00	Sep 4	0.23	0.26	$0.25	12.0%	3.8K	0.41	4.1K
$15.50	Sep 11	0.07	0.08	$0.08	12.5%	56	0.12	912
$15.00	Sep 11	0.12	0.13	$0.13	7.7%	906	0.19	1.3K
$14.50	Sep 11	0.21	0.24	$0.22	13.6%	433	0.30	763

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Sep 4	0.06	0.07	$0.07	14.3%	227	0.15	1.9K
$13.50	Sep 4	0.19	0.20	$0.20	5.0%	473	0.35	1.6K
$13.00	Sep 11	0.16	0.18	$0.17	11.8%	178	0.23	864
$14.00	Sep 4	0.43	0.47	$0.45	8.9%	568	0.59	384
$13.50	Sep 11	0.32	0.35	$0.34	8.8%	54	0.39	487

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 53 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Sep 4	1.76	1.87	$1.82	6.0%	10	0.99	89
$11.50	Sep 4	2.22	2.36	$2.29	6.1%	2	0.98	15
$12.50	Sep 4	1.27	1.37	$1.32	7.6%	30	0.96	221
$12.00	Sep 11	1.72	1.91	$1.82	10.4%	51	0.94	59
$11.50	Sep 18	2.30	2.63	$2.47	13.4%	90	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	2.60	3.10	$2.85	17.5%	--	0.94	75
$16.00	Sep 11	2.15	2.36	$2.26	9.3%	4	0.92	113

Most actively traded options today. High liquidity = easy entry/exit. 92 active (total vol 18.7K, top 3.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 4	0.23	0.26	$0.25	12.0%	3.8K	0.41	4.1K
$14.50	Sep 4	0.10	0.11	$0.11	9.1%	1.7K	0.22	6.8K
$15.00	Sep 11	0.12	0.13	$0.13	7.7%	906	0.19	1.3K
$15.00	Sep 4	0.04	0.05	$0.05	20.0%	838	0.11	2.3K
$15.50	Sep 4	0.02	0.03	$0.03	33.3%	675	0.06	595

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 18	0.47	0.48	$0.48	2.1%	1.8K	0.41	872
$14.00	Sep 4	0.43	0.47	$0.45	8.9%	568	0.59	384
$13.50	Sep 4	0.19	0.20	$0.20	5.0%	473	0.35	1.6K
$12.50	Sep 18	0.16	0.17	$0.17	5.9%	372	0.18	18.8K
$13.00	Sep 4	0.06	0.07	$0.07	14.3%	227	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 5.1%, max 11.1%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.00	Sep 4	Oct 2	55.2%	49.7%	11.1%	110	770
$14.50	Sep 4	Oct 2	58.7%	53.9%	8.8%	1.7K	7.0K
$13.50	Sep 4	Oct 2	55.1%	52.8%	4.4%	557	2.2K
$14.00	Sep 4	Oct 9	57.7%	55.8%	3.4%	3.8K	4.2K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Sep 4	Oct 9	58.7%	56.0%	4.8%	3	373
$13.50	Sep 4	Oct 2	55.1%	52.8%	4.4%	478	1.6K
$14.00	Sep 4	Oct 9	57.7%	55.8%	3.4%	568	405
$13.00	Sep 4	Oct 9	55.2%	54.9%	0.5%	238	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 38 found (best R:R 0.79, avg 1.63)

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
$14.50	$15.00	Oct 2	$0.13	$0.37	$0.13	40%	2.85	$14.63
$15.00	$15.50	Oct 9	$0.12	$0.38	$0.12	36%	3.17	$15.12
$14.50	$15.00	Sep 25	$0.13	$0.37	$0.13	38%	2.85	$14.63
$14.00	$14.50	Sep 18	$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
$14.50	$14.00	Oct 9	$0.23	$0.27	$0.23	57%	1.17	$14.27
$13.00	$12.50	Oct 2	$0.12	$0.38	$0.12	33%	3.17	$12.88
$14.00	$13.50	Sep 11	$0.23	$0.27	$0.23	55%	1.17	$13.77
$13.00	$12.50	Sep 25	$0.13	$0.37	$0.13	30%	2.85	$12.87
$14.00	$13.50	Sep 4	$0.25	$0.25	$0.25	59%	1.00	$13.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 1.08, avg 0.53)

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 11	$0.17	$0.17	$0.33	55%	0.52	$14.17
$14.00	$14.50	Oct 2	$0.20	$0.20	$0.30	51%	0.67	$14.20
$14.00	$14.50	Sep 25	$0.19	$0.19	$0.31	52%	0.61	$14.19
$14.50	$15.00	Sep 18	$0.12	$0.12	$0.38	64%	0.32	$14.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$12.00	Oct 9	$0.26	$0.26	$0.24	74%	1.08	$12.24
$13.50	$13.00	Oct 2	$0.27	$0.27	$0.23	58%	1.17	$13.23
$12.50	$12.00	Oct 2	$0.15	$0.15	$0.35	75%	0.43	$12.35
$13.00	$12.50	Oct 9	$0.17	$0.17	$0.33	67%	0.52	$12.83
$13.50	$13.00	Sep 4	$0.13	$0.13	$0.37	65%	0.35	$13.37

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
$14.00	Sep 4	Sep 11	$0.14	57.7%	49.7%
$13.50	Sep 4	Sep 11	$0.13	55.1%	49.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Sep 4	Sep 11	$0.12	57.7%	49.7%
$13.50	Sep 4	Sep 11	$0.14	55.1%	49.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 5.08% of stock, avg 10.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.50	Sep 4	$0.50	$0.20	$0.70	$12.80	$14.20	5.08%
$14.00	Sep 4	$0.25	$0.45	$0.70	$13.30	$14.70	5.08%
$14.50	Sep 4	$0.11	$0.81	$0.92	$13.58	$15.42	6.68%
$13.00	Sep 4	$0.87	$0.07	$0.94	$12.06	$13.94	6.82%
$14.00	Sep 11	$0.39	$0.57	$0.96	$13.04	$14.96	6.97%
$13.50	Sep 11	$0.63	$0.34	$0.97	$12.53	$14.47	7.04%
$14.50	Sep 11	$0.22	$0.92	$1.14	$13.36	$15.64	8.27%
$13.00	Sep 11	$0.98	$0.17	$1.15	$11.85	$14.15	8.35%
$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. 118 found (cheapest 0.65% of stock, avg 4.33%)

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
$15.00	$13.00	Sep 4	$0.05	$0.07	$0.12	$12.88	$15.12
$15.50	$12.00	Sep 11	$0.08	$0.04	$0.12	$11.88	$15.62
$16.00	$12.50	Sep 11	$0.05	$0.08	$0.13	$12.37	$16.13
$16.00	$11.50	Sep 11	$0.05	$0.10	$0.15	$11.35	$16.15
$15.50	$12.50	Sep 11	$0.08	$0.08	$0.16	$12.34	$15.66
$16.00	$11.50	Sep 18	$0.12	$0.05	$0.17	$11.33	$16.17
$15.50	$11.50	Sep 11	$0.08	$0.10	$0.18	$11.32	$15.68
$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. 45 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	$0.11	$0.39	43%	3.55
$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
$14.00	$14.50	$15.00	Sep 4	$0.08	$0.42	31%	5.25
$13.00	$13.50	$14.00	Sep 18	$0.06	$0.44	25%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.00	$13.50	$14.00	Sep 11	$0.06	$0.44	32%	7.33
$14.00	$14.50	$15.00	Sep 4	$0.06	$0.44	31%	7.33
$13.50	$14.00	$14.50	Sep 4	$0.11	$0.39	44%	3.55
$13.00	$13.50	$14.00	Sep 4	$0.12	$0.38	44%	3.17
$12.50	$13.00	$13.50	Sep 18	$0.05	$0.45	22%	9.00

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 $-0.15, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.00	1:2	Oct 9	-$0.15	$0.85
$13.00	$13.50	1:2	Sep 4	-$0.13	$0.37
$13.50	$14.00	1:2	Sep 11	-$0.15	$0.35
$13.00	$13.50	1:2	Sep 11	-$0.28	$0.22
$12.50	$13.00	1:2	Sep 4	-$0.42	$0.08

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$14.00	1:2	Oct 2	-$0.34	$0.66
$14.50	$14.00	1:2	Sep 4	-$0.09	$0.41
$14.00	$13.00	1:2	Oct 9	-$0.16	$0.84
$14.00	$13.50	1:2	Sep 11	-$0.11	$0.39
$14.50	$14.00	1:2	Sep 11	-$0.22	$0.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 6.60%, avg 2.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Oct 9	$0.91	0.52	1.6%	6.60%	8.20%	68	100
$15.00	Oct 9	$0.48	0.36	8.8%	3.48%	12.34%	1	13
$14.00	Oct 2	$0.72	0.49	1.6%	5.22%	6.82%	7	170
$15.00	Oct 2	$0.42	0.33	8.8%	3.05%	11.90%	43	180
$14.50	Oct 2	$0.51	0.40	5.2%	3.70%	8.93%	22	165
$15.50	Oct 2	$0.32	0.27	12.5%	2.32%	14.80%	22	71
$14.00	Sep 25	$0.64	0.48	1.6%	4.64%	6.24%	84	532
$15.50	Oct 9	$0.22	0.30	12.5%	1.60%	14.08%	10	1
$14.50	Sep 25	$0.45	0.38	5.2%	3.27%	8.49%	31	250
$15.00	Sep 25	$0.33	0.30	8.8%	2.39%	11.25%	310	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 26,051

Total Puts 9,320

Put/Call Ratio 0.36

Net Difference 16,731

Prior's Put/Call Breakdown

Total Calls 13,889

Total Puts 5,478

Put/Call Ratio 0.39

Net Difference 8,411

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