TTD - Options Database

TTD

THE TRADE DESK INC A

$13.90 +2.39%

(8/31 14:01) ◀

Monday, August 31, 2026 (3:00pm)

▶ (8/31 16:01)

◀ 8/31 15:01 ▶

Option Volume

Detail

ℹ

Current (08/31 3:00pm) 56,963

Calls: 43,429 (76%)

Puts: 13,534 (24%)

Prior (08/25) 24,262

Calls: 17,519 (72%)

Puts: 6,743 (28%)

Current vs Prior +134.78%

Calls: +147.90% (Calls)

Puts: +100.71% (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 -42.48%

Calls: -29.81%

Puts: -63.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 3:00pm) $5.51M

Calls: $3.95M (72%)

Puts: $1.56M (28%)

Prior (08/25) $2.34M

Calls: $1.15M (49%)

Puts: $1.19M (51%)

Current vs Prior +135.65%

Calls: +242.69%

Puts: +31.79%

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 -56.46%

Calls: -33.32%

Puts: -76.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 3:00pm) 0.31

Prior (08/25) 0.38

Current vs Prior -19.03%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -51.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 3:00pm) 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 7.12% | 8.99%11.44% | 17.41%

Prior 6.11% | 8.91%12.45% | 17.13%

Current vs Prior +16.51% | +0.98%-8.14% | +1.62%

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

Current vs 7-Day Avg -47.94% | -42.43%-24.25% | -11.97%

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

Current vs 7-Day Eod +16.51% | +0.98%-1.76% | +4.54%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.41% | 9.87%

Calls: 16.36% | 14.29%

Puts: 20.45% | 5.45%

Prior 32.26% | 28.96%

Calls: 19.51% | 24.59%

Puts: 45.00% | 33.33%

Current vs Prior -42.93% | -65.92%

Prior 7-Day Avg 10.70% | 11.32%

Calls: 9.68% | 10.75%

Puts: 11.72% | 11.89%

Current vs 7-Day Avg +72.06% | -12.79%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($3.95M). Massive premium surge with dollar volume up 136% vs prior. Unusually high activity with volume up 135% vs prior - elevated interest. Extreme bullish P/C ratio of 0.31 - heavy call buying (43,429 calls vs 13,534 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
15:00	BULLISH	BULLISH	BULLISH
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 15 of results (avg 6.9%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 18	0.60	0.63	$0.62	4.8%	969	0.49	3.7K
$13.00	Sep 4	0.96	1.01	$0.99	5.1%	977	0.87	681
$13.50	Sep 25	0.96	1.01	$0.99	5.1%	53	0.61	688
$13.50	Sep 18	0.84	0.89	$0.87	5.7%	854	0.61	1.5K
$15.00	Sep 11	0.16	0.17	$0.17	5.9%	1.4K	0.22	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Sep 25	1.08	1.14	$1.11	5.4%	--	0.59	162
$14.00	Sep 11	0.53	0.56	$0.55	5.5%	171	0.52	2.2K
$14.00	Sep 25	0.79	0.84	$0.82	6.1%	22	0.50	269
$13.50	Sep 11	0.30	0.32	$0.31	6.5%	97	0.36	487
$13.50	Sep 18	0.44	0.48	$0.46	8.7%	3.1K	0.39	872

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.46, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 4	0.06	0.07	$0.07	14.3%	2.1K	0.14	2.3K
$14.50	Sep 4	0.13	0.15	$0.14	14.3%	2.9K	0.25	6.8K
$14.00	Sep 4	0.28	0.31	$0.30	10.0%	6.7K	0.45	4.1K
$15.00	Sep 11	0.16	0.17	$0.17	5.9%	1.4K	0.22	1.3K
$13.50	Sep 4	0.51	0.60	$0.55	16.4%	906	0.69	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 4	0.16	0.18	$0.17	11.8%	674	0.32	1.6K
$13.00	Sep 11	0.15	0.17	$0.16	12.5%	285	0.22	864
$13.50	Sep 11	0.30	0.32	$0.31	6.5%	97	0.36	487
$12.00	Sep 18	0.08	0.09	$0.09	11.1%	19	0.10	433
$12.50	Sep 18	0.15	0.17	$0.16	12.5%	541	0.17	18.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 54 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Sep 4	2.15	2.46	$2.30	13.5%	4	1.00	15
$12.00	Sep 4	1.60	1.96	$1.78	20.2%	10	1.00	89
$12.50	Sep 4	1.16	1.48	$1.32	24.2%	33	0.97	221
$11.50	Sep 18	2.21	2.64	$2.42	17.8%	90	0.93	--
$12.00	Sep 11	1.66	2.13	$1.90	24.7%	51	0.93	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Sep 4	2.29	3.05	$2.67	28.5%	--	0.97	36
$16.50	Sep 11	2.26	3.90	$3.08	53.2%	--	0.94	75
$16.00	Sep 4	1.71	2.48	$2.09	36.8%	--	0.94	91
$15.50	Sep 4	1.34	1.98	$1.66	38.6%	4	0.94	1.8K
$16.00	Sep 11	1.86	3.25	$2.56	54.3%	4	0.91	113

Most actively traded options today. High liquidity = easy entry/exit. 101 active (total vol 31.7K, top 6.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 4	0.28	0.31	$0.30	10.0%	6.7K	0.45	4.1K
$14.50	Sep 4	0.13	0.15	$0.14	14.3%	2.9K	0.25	6.8K
$15.00	Sep 4	0.06	0.07	$0.07	14.3%	2.1K	0.14	2.3K
$15.00	Sep 11	0.16	0.17	$0.17	5.9%	1.4K	0.22	1.3K
$15.00	Sep 18	0.27	0.30	$0.29	10.3%	1.3K	0.28	10.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 18	0.44	0.48	$0.46	8.7%	3.1K	0.39	872
$13.50	Sep 4	0.16	0.18	$0.17	11.8%	674	0.32	1.6K
$14.00	Sep 4	0.39	0.48	$0.44	20.5%	589	0.55	384
$12.50	Sep 18	0.15	0.17	$0.16	12.5%	541	0.17	18.8K
$13.00	Sep 4	0.05	0.07	$0.06	33.3%	401	0.14	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. 6 strikes (avg 12.8%, max 20.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Sep 4	Oct 9	60.4%	50.1%	20.4%	2.9K	6.8K
$14.00	Sep 4	Oct 9	62.0%	56.5%	9.8%	6.8K	4.2K
$13.50	Sep 4	Oct 2	56.0%	51.7%	8.2%	908	2.2K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Sep 4	Oct 9	60.4%	50.1%	20.4%	23	373
$14.00	Sep 4	Oct 9	62.0%	56.5%	9.8%	589	405
$13.50	Sep 4	Oct 2	56.0%	51.7%	8.2%	679	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 44 found (best R:R 1.50, avg 1.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$14.00	Oct 9	$0.40	$0.60	$0.40	67%	1.50	$13.40
$12.50	$13.00	Sep 4	$0.33	$0.17	$0.33	97%	0.52	$12.83
$13.00	$13.50	Oct 2	$0.20	$0.30	$0.20	69%	1.50	$13.20
$13.00	$13.50	Sep 25	$0.28	$0.22	$0.28	71%	0.79	$13.28
$14.50	$15.00	Oct 2	$0.14	$0.36	$0.14	42%	2.57	$14.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$15.00	Sep 18	$0.32	$0.18	$0.32	79%	0.56	$15.18
$14.50	$14.00	Sep 4	$0.32	$0.18	$0.32	75%	0.56	$14.18
$13.00	$12.50	Oct 2	$0.12	$0.38	$0.12	31%	3.17	$12.88
$14.50	$14.00	Sep 25	$0.29	$0.21	$0.29	60%	0.72	$14.21
$13.50	$13.00	Sep 11	$0.15	$0.35	$0.15	36%	2.33	$13.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 3.55, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$14.50	Oct 9	$0.39	$0.39	$0.11	49%	3.55	$14.39
$15.50	$16.00	Oct 9	$0.19	$0.19	$0.31	68%	0.61	$15.69
$14.00	$14.50	Sep 4	$0.16	$0.16	$0.34	55%	0.47	$14.16
$14.00	$14.50	Sep 18	$0.20	$0.20	$0.30	51%	0.67	$14.20
$14.00	$14.50	Oct 2	$0.21	$0.21	$0.29	49%	0.72	$14.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$12.50	Oct 9	$0.22	$0.22	$0.28	67%	0.79	$12.78
$12.50	$12.00	Oct 2	$0.13	$0.13	$0.37	76%	0.35	$12.37
$13.50	$13.00	Oct 2	$0.21	$0.21	$0.29	60%	0.72	$13.29
$12.00	$11.50	Oct 9	$0.10	$0.10	$0.40	82%	0.25	$11.90
$13.00	$12.50	Sep 25	$0.14	$0.14	$0.36	71%	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 $0.11)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Sep 4	Sep 11	$0.14	62.0%	51.5%
$13.50	Sep 4	Sep 11	$0.15	56.0%	50.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Sep 4	Sep 11	$0.11	62.0%	51.5%
$13.50	Sep 4	Sep 11	$0.14	56.0%	50.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 5.18% of stock, avg 10.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.50	Sep 4	$0.55	$0.17	$0.72	$12.78	$14.22	5.18%
$14.00	Sep 4	$0.30	$0.44	$0.74	$13.26	$14.74	5.32%
$14.50	Sep 4	$0.14	$0.76	$0.90	$13.60	$15.40	6.47%
$14.00	Sep 11	$0.44	$0.55	$0.99	$13.01	$14.99	7.12%
$13.50	Sep 11	$0.70	$0.31	$1.01	$12.49	$14.51	7.27%
$13.00	Sep 4	$0.99	$0.06	$1.05	$11.95	$14.05	7.55%
$13.00	Sep 11	$1.05	$0.16	$1.21	$11.79	$14.21	8.71%
$14.50	Sep 11	$0.27	$0.94	$1.21	$13.29	$15.71	8.71%
$15.00	Sep 4	$0.07	$1.22	$1.29	$13.71	$16.29	9.28%
$13.50	Sep 18	$0.87	$0.46	$1.33	$12.17	$14.83	9.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.65% of stock, avg 4.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.50	$13.00	Sep 4	$0.03	$0.06	$0.09	$12.91	$15.59
$16.00	$13.00	Sep 4	$0.03	$0.06	$0.09	$12.91	$16.09
$16.00	$12.00	Sep 11	$0.06	$0.04	$0.10	$11.90	$16.10
$16.00	$11.50	Sep 11	$0.06	$0.05	$0.11	$11.39	$16.11
$15.00	$13.00	Sep 4	$0.07	$0.06	$0.13	$12.87	$15.13
$15.50	$12.00	Sep 11	$0.09	$0.04	$0.13	$11.87	$15.63
$16.00	$12.50	Sep 11	$0.06	$0.08	$0.14	$12.36	$16.14
$15.50	$11.50	Sep 11	$0.09	$0.05	$0.14	$11.36	$15.64
$15.50	$12.50	Sep 11	$0.09	$0.08	$0.17	$12.33	$15.67
$16.00	$11.50	Sep 18	$0.13	$0.05	$0.18	$11.32	$16.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.38, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/12	16/16	Oct 9	$0.29	$0.21	49%	1.38	$11.71	$15.79
12/12	16/16	Oct 9	$0.31	$0.19	43%	1.63	$12.19	$15.81
12/12	15/16	Oct 2	$0.25	$0.25	42%	1.00	$12.25	$15.25
12/13	15/16	Sep 25	$0.25	$0.25	39%	1.00	$12.75	$15.25
12/13	15/16	Oct 2	$0.24	$0.26	35%	0.92	$12.76	$15.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 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	$0.09	$0.41	44%	4.56
$13.50	$14.00	$14.50	Sep 18	$0.05	$0.45	24%	9.00
$14.00	$14.50	$15.00	Sep 4	$0.09	$0.41	31%	4.56
$14.00	$14.50	$15.00	Sep 11	$0.07	$0.43	26%	6.14
$13.50	$14.00	$14.50	Sep 11	$0.09	$0.41	31%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.50	$14.00	$14.50	Sep 4	$0.05	$0.45	43%	9.00
$12.50	$13.00	$13.50	Sep 4	$0.07	$0.43	28%	6.14
$12.50	$13.00	$13.50	Sep 25	$0.05	$0.45	19%	9.00
$13.00	$13.50	$14.00	Sep 11	$0.09	$0.41	30%	4.56
$12.50	$13.00	$13.50	Sep 18	$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. 52 found (best net $-0.26, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$13.50	1:2	Sep 4	-$0.11	$0.39
$13.50	$14.00	1:2	Sep 11	-$0.18	$0.32
$14.00	$14.50	1:2	Sep 11	-$0.10	$0.40
$14.50	$15.00	1:2	Sep 11	-$0.07	$0.43
$13.00	$13.50	1:2	Sep 11	-$0.35	$0.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$14.00	1:2	Oct 2	-$0.26	$0.74
$14.00	$13.00	1:2	Oct 9	-$0.17	$0.83
$14.50	$14.00	1:2	Sep 4	-$0.12	$0.38
$14.50	$14.00	1:2	Sep 11	-$0.16	$0.34
$14.00	$13.50	1:2	Sep 11	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 6.47%, avg 2.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Oct 9	$0.90	0.51	0.7%	6.47%	7.19%	138	100
$15.50	Oct 9	$0.39	0.33	11.5%	2.81%	14.32%	59	1
$15.00	Oct 9	$0.46	0.36	7.9%	3.31%	11.22%	16	13
$14.00	Oct 2	$0.78	0.51	0.7%	5.61%	6.33%	14	170
$15.00	Oct 2	$0.42	0.34	7.9%	3.02%	10.94%	70	180
$14.50	Oct 2	$0.54	0.42	4.3%	3.88%	8.20%	24	165
$16.00	Oct 9	$0.26	0.25	15.1%	1.87%	16.98%	1	7
$14.00	Sep 25	$0.70	0.50	0.7%	5.04%	5.76%	89	532
$15.50	Oct 2	$0.30	0.28	11.5%	2.16%	13.67%	24	71
$14.50	Sep 25	$0.50	0.40	4.3%	3.60%	7.91%	32	250

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 43,429

Total Puts 13,534

Put/Call Ratio 0.31

Net Difference 29,895

Prior's Put/Call Breakdown

Total Calls 17,519

Total Puts 6,743

Put/Call Ratio 0.38

Net Difference 10,776

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