TTD - Options Database

TTD

THE TRADE DESK INC A

$13.82 +1.81%

(8/31 13:01) ◀

Monday, August 31, 2026 (2:00pm)

▶ (8/31 15:01)

◀ 8/31 14:01 ▶

Option Volume

Detail

ℹ

Current (08/31 2:00pm) 42,852

Calls: 31,593 (74%)

Puts: 11,259 (26%)

Prior (08/25) 21,877

Calls: 15,566 (71%)

Puts: 6,311 (29%)

Current vs Prior +95.88%

Calls: +102.96% (Calls)

Puts: +78.40% (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 -56.73%

Calls: -48.94%

Puts: -69.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 2:00pm) $4.37M

Calls: $3.08M (71%)

Puts: $1.29M (29%)

Prior (08/25) $2.10M

Calls: $971.5K (46%)

Puts: $1.13M (54%)

Current vs Prior +108.35%

Calls: +217.48%

Puts: +14.18%

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 -65.47%

Calls: -47.87%

Puts: -80.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 2:00pm) 0.36

Prior (08/25) 0.41

Current vs Prior -12.10%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -44.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 2:00pm) 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 7.24% | 8.90%10.93% | 17.73%

Prior 6.11% | 8.91%12.45% | 17.13%

Current vs Prior +18.36% | -0.06%-12.26% | +3.48%

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

Current vs 7-Day Avg -47.11% | -43.02%-27.65% | -10.37%

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

Current vs 7-Day Eod +18.36% | -0.06%-6.16% | +6.45%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.00% | 16.22%

Calls: 12.00% | 17.19%

Puts: 36.00% | 15.25%

Prior 32.26% | 28.96%

Calls: 19.51% | 24.59%

Puts: 45.00% | 33.33%

Current vs Prior -25.60% | -43.99%

Prior 7-Day Avg 10.70% | 11.32%

Calls: 9.68% | 10.75%

Puts: 11.72% | 11.89%

Current vs 7-Day Avg +124.30% | +43.32%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($3.08M). Massive premium surge with dollar volume up 108% vs prior. Above-average activity with volume up 96% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (31,593 calls vs 11,259 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
14:00	BULLISH	BULLISH	BULLISH
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 12 of results (avg 7.2%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Sep 18	0.16	0.17	$0.17	5.9%	213	0.19	180
$14.00	Sep 18	0.53	0.57	$0.55	7.3%	478	0.48	3.7K
$13.50	Sep 18	0.77	0.83	$0.80	7.5%	824	0.61	1.5K
$13.50	Sep 25	0.88	0.95	$0.92	7.6%	28	0.58	688
$15.00	Sep 18	0.24	0.26	$0.25	8.0%	777	0.27	10.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 18	0.69	0.72	$0.71	4.2%	137	0.52	166
$13.50	Sep 18	0.44	0.46	$0.45	4.4%	2.6K	0.40	872
$13.00	Sep 11	0.16	0.17	$0.17	5.9%	276	0.23	864
$13.00	Sep 18	0.27	0.29	$0.28	7.1%	144	0.28	1.2K
$13.50	Sep 25	0.54	0.59	$0.56	8.9%	53	0.42	407

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.45, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Sep 4	0.11	0.13	$0.12	16.7%	1.8K	0.23	6.8K
$14.00	Sep 4	0.24	0.27	$0.26	11.5%	4.3K	0.42	4.1K
$15.00	Sep 11	0.12	0.14	$0.13	15.4%	954	0.20	1.3K
$13.50	Sep 4	0.47	0.53	$0.50	12.0%	813	0.66	2.1K
$14.50	Sep 11	0.22	0.25	$0.24	12.5%	488	0.31	763

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Sep 11	0.16	0.17	$0.17	5.9%	276	0.23	864
$12.50	Sep 18	0.15	0.17	$0.16	12.5%	401	0.18	18.8K
$13.00	Sep 18	0.27	0.29	$0.28	7.1%	144	0.28	1.2K
$12.50	Sep 25	0.21	0.24	$0.22	13.6%	46	0.21	207
$14.00	Sep 11	0.54	0.63	$0.59	15.3%	171	0.55	2.2K

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	1.57	1.94	$1.76	21.0%	10	0.98	89
$11.50	Sep 4	2.16	2.46	$2.31	13.0%	2	0.98	15
$12.50	Sep 4	1.15	1.50	$1.33	26.3%	32	0.96	221
$12.00	Sep 11	1.70	1.98	$1.84	15.2%	51	0.94	59
$11.50	Sep 18	2.21	2.61	$2.41	16.6%	90	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 4	2.06	2.78	$2.42	29.8%	--	1.00	91
$16.50	Sep 4	2.59	3.15	$2.87	19.5%	--	1.00	36
$16.50	Sep 11	2.60	3.30	$2.95	23.7%	--	0.94	75
$15.50	Sep 4	1.61	1.86	$1.74	14.4%	4	0.93	1.8K
$16.00	Sep 11	2.15	2.76	$2.46	24.8%	4	0.93	113

Most actively traded options today. High liquidity = easy entry/exit. 95 active (total vol 22.2K, top 4.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 4	0.24	0.27	$0.26	11.5%	4.3K	0.42	4.1K
$14.50	Sep 4	0.11	0.13	$0.12	16.7%	1.8K	0.23	6.8K
$15.00	Sep 4	0.04	0.06	$0.05	40.0%	963	0.12	2.3K
$15.00	Sep 11	0.12	0.14	$0.13	15.4%	954	0.20	1.3K
$13.50	Sep 18	0.77	0.83	$0.80	7.5%	824	0.61	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 18	0.44	0.46	$0.45	4.4%	2.6K	0.40	872
$13.50	Sep 4	0.18	0.24	$0.21	28.6%	576	0.34	1.6K
$14.00	Sep 4	0.41	0.59	$0.50	36.0%	568	0.58	384
$12.50	Sep 18	0.15	0.17	$0.16	12.5%	401	0.18	18.8K
$13.00	Sep 11	0.16	0.17	$0.17	5.9%	276	0.23	864

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 7.7%, max 15.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Sep 4	Oct 2	60.5%	52.4%	15.4%	1.9K	7.0K
$13.50	Sep 4	Oct 2	55.4%	52.5%	5.5%	815	2.2K
$14.00	Sep 4	Oct 9	57.7%	55.8%	3.4%	4.4K	4.2K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Sep 4	Oct 9	60.5%	53.6%	12.8%	13	373
$13.50	Sep 4	Oct 2	55.4%	52.5%	5.5%	581	1.6K
$14.00	Sep 4	Oct 9	57.7%	55.8%	3.4%	568	405

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 1.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.50	$14.00	Oct 2	$0.17	$0.33	$0.17	59%	1.94	$13.67
$13.50	$14.00	Sep 25	$0.18	$0.32	$0.18	58%	1.78	$13.68
$14.00	$15.00	Oct 9	$0.34	$0.66	$0.34	50%	1.94	$14.34
$12.50	$13.00	Sep 25	$0.32	$0.18	$0.32	79%	0.56	$12.82
$12.50	$13.00	Oct 2	$0.31	$0.19	$0.31	76%	0.61	$12.81

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.50	Sep 11	$0.28	$0.22	$0.28	81%	0.79	$14.72
$14.50	$14.00	Sep 25	$0.26	$0.24	$0.26	62%	0.92	$14.24
$13.00	$12.50	Oct 2	$0.13	$0.37	$0.13	32%	2.85	$12.87
$14.00	$13.50	Sep 11	$0.23	$0.27	$0.23	55%	1.17	$13.77
$13.50	$13.00	Sep 25	$0.18	$0.32	$0.18	42%	1.78	$13.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 0.47, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$14.50	Oct 2	$0.27	$0.27	$0.23	50%	1.17	$14.27
$14.50	$15.00	Sep 25	$0.18	$0.18	$0.32	62%	0.56	$14.68
$14.00	$14.50	Sep 25	$0.22	$0.22	$0.28	52%	0.79	$14.22
$14.50	$15.00	Sep 11	$0.11	$0.11	$0.39	69%	0.28	$14.61
$14.00	$14.50	Sep 4	$0.14	$0.14	$0.36	58%	0.39	$14.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$12.00	Oct 9	$0.16	$0.16	$0.34	74%	0.47	$12.34
$13.50	$13.00	Sep 4	$0.15	$0.15	$0.35	66%	0.43	$13.35
$13.50	$13.00	Sep 11	$0.19	$0.19	$0.31	62%	0.61	$13.31
$12.00	$11.50	Oct 2	$0.11	$0.11	$0.39	82%	0.28	$11.89
$13.50	$13.00	Oct 2	$0.22	$0.22	$0.28	59%	0.79	$13.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.13, cheapest $0.09)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Sep 4	Sep 11	$0.14	57.7%	49.9%
$13.50	Sep 4	Sep 11	$0.14	55.4%	48.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Sep 4	Sep 11	$0.09	57.7%	49.9%
$13.50	Sep 4	Sep 11	$0.15	55.4%	48.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 5.14% of stock, avg 10.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.50	Sep 4	$0.50	$0.21	$0.71	$12.79	$14.21	5.14%
$14.00	Sep 4	$0.26	$0.50	$0.76	$13.24	$14.76	5.50%
$13.00	Sep 4	$0.88	$0.06	$0.94	$12.06	$13.94	6.80%
$14.50	Sep 4	$0.12	$0.87	$0.99	$13.51	$15.49	7.16%
$14.00	Sep 11	$0.40	$0.59	$0.99	$13.01	$14.99	7.16%
$13.50	Sep 11	$0.64	$0.36	$1.00	$12.50	$14.50	7.24%
$13.00	Sep 11	$1.00	$0.17	$1.17	$11.83	$14.17	8.47%
$13.50	Sep 18	$0.80	$0.45	$1.25	$12.25	$14.75	9.04%
$14.00	Sep 18	$0.55	$0.71	$1.26	$12.74	$15.26	9.12%
$14.50	Sep 11	$0.24	$1.05	$1.29	$13.21	$15.79	9.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 118 found (cheapest 0.58% of stock, avg 4.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$16.00	$12.00	Sep 11	$0.04	$0.04	$0.08	$11.92	$16.08
$15.50	$13.00	Sep 4	$0.03	$0.06	$0.09	$12.91	$15.59
$15.00	$13.00	Sep 4	$0.05	$0.06	$0.11	$12.89	$15.11
$15.50	$12.00	Sep 11	$0.07	$0.04	$0.11	$11.89	$15.61
$16.00	$12.50	Sep 11	$0.04	$0.09	$0.13	$12.37	$16.13
$16.00	$11.50	Sep 11	$0.04	$0.10	$0.14	$11.36	$16.14
$15.50	$12.50	Sep 11	$0.07	$0.09	$0.16	$12.34	$15.66
$16.00	$11.50	Sep 18	$0.11	$0.05	$0.16	$11.34	$16.16
$15.50	$11.50	Sep 11	$0.07	$0.10	$0.17	$11.33	$15.67
$15.00	$12.00	Sep 11	$0.13	$0.04	$0.17	$11.83	$15.17

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. 44 found (best R:R 5.25, 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
$14.00	$14.50	$15.00	Sep 11	$0.05	$0.45	26%	9.00
$12.50	$13.00	$13.50	Sep 4	$0.07	$0.43	30%	6.14
$14.00	$14.50	$15.00	Sep 4	$0.07	$0.43	30%	6.14
$13.50	$14.00	$14.50	Sep 11	$0.08	$0.42	32%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.50	$14.00	$14.50	Sep 4	$0.08	$0.42	43%	5.25
$13.50	$14.00	$14.50	Sep 18	$0.06	$0.44	24%	7.33
$13.00	$13.50	$14.00	Sep 4	$0.14	$0.36	44%	2.57
$13.00	$13.50	$14.00	Oct 2	$0.06	$0.44	18%	7.33
$12.00	$12.50	$13.00	Oct 2	$0.05	$0.45	13%	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. 44 found (best net $-0.12, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$13.50	1:2	Sep 4	-$0.12	$0.38
$14.00	$15.00	1:2	Oct 9	-$0.23	$0.77
$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	-$0.28	$0.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$14.00	1:2	Oct 2	-$0.35	$0.65
$14.50	$14.00	1:2	Sep 4	-$0.13	$0.37
$14.50	$14.00	1:2	Sep 11	-$0.13	$0.37
$14.00	$13.50	1:2	Sep 11	-$0.13	$0.37
$13.00	$12.50	1:2	Sep 25	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 5.93%, avg 2.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Oct 9	$0.82	0.50	1.3%	5.93%	7.24%	83	100
$15.00	Oct 9	$0.48	0.35	8.5%	3.47%	12.01%	16	13
$14.50	Oct 2	$0.53	0.41	4.9%	3.84%	8.76%	22	165
$15.50	Oct 9	$0.32	0.29	12.2%	2.32%	14.47%	10	1
$14.00	Oct 2	$0.71	0.51	1.3%	5.14%	6.44%	9	170
$15.00	Oct 2	$0.41	0.33	8.5%	2.97%	11.51%	43	180
$15.50	Oct 2	$0.30	0.27	12.2%	2.17%	14.33%	22	71
$14.00	Sep 25	$0.64	0.48	1.3%	4.63%	5.93%	88	532
$14.50	Sep 25	$0.45	0.38	4.9%	3.26%	8.18%	32	250
$16.00	Oct 2	$0.23	0.21	15.8%	1.66%	17.44%	152	96

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 31,593

Total Puts 11,259

Put/Call Ratio 0.36

Net Difference 20,334

Prior's Put/Call Breakdown

Total Calls 15,566

Total Puts 6,311

Put/Call Ratio 0.41

Net Difference 9,255

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