Tour v526
TTD
THE TRADE DESK INC A
$13.72 +1.11%
$13.69 (-0.22%)🌙
as of 08/31 04:01 PM
(8/31 15:01) ◀
|
Monday, August 31, 2026 (4:00pm)
January 2026
|
▶ (8/31 19:08)
◀ 8/31 16:01 ▶

Option Volume

Detail
ℹ
Current (08/31 4:00pm) 72,139
Calls: 48,655 (67%)
Puts: 23,484 (33%)
Prior (08/25) 32,981
Calls: 25,615 (78%)
Puts: 7,366 (22%)
Current vs Prior +118.73%
Calls: +89.95% (Calls)
Puts: +218.82% (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 -27.16%
Calls: -21.36%
Puts: -36.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/31 4:00pm) $21.83M
Calls: $4.00M (18%)
Puts: $17.84M (82%)
Prior (08/25) $2.92M
Calls: $1.63M (56%)
Puts: $1.30M (44%)
Current vs Prior +646.72%
Calls: +145.93%
Puts: +1273.63%
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 +72.56%
Calls: -32.44%
Puts: +164.79%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/31 4:00pm) 0.48
Prior (08/25) 0.29
Current vs Prior +67.84%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -24.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/31 4:00pm) 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
Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)
Current 6.85% | 8.89%11.59% | 17.20%
Prior 6.11% | 8.91%12.45% | 17.13%
Current vs Prior +12.07% | -0.15%-6.94% | +0.40%
Prior 7-Day Avg 13.68% | 15.62%15.10% | 19.78%
Current vs 7-Day Avg -49.92% | -43.07%-23.26% | -13.03%
Prior 7-Day Eod 6.11% | 8.91%11.64% | 16.65%
Current vs 7-Day Eod +12.07% | -0.15%-0.47% | +3.28%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.72% | 25.32%
Calls: 25.53% | 20.00%
Puts: 31.91% | 30.65%
Prior 32.26% | 28.96%
Calls: 19.51% | 24.59%
Puts: 45.00% | 33.33%
Current vs Prior -10.97% | -12.57%
Prior 7-Day Avg 10.70% | 11.32%
Calls: 9.68% | 10.75%
Puts: 11.72% | 11.89%
Current vs 7-Day Avg +168.41% | +123.73%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($17.84M) vs calls ($4.00M). Massive premium surge with dollar volume up 647% vs prior. Dollar volume significantly above 7-day average (73% higher). Unusually high activity with volume up 119% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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)
TimeSmart MoneyRetailOverall
16:00BEARISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 7 of results (avg 7.9%, best 5.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Sep 180.350.37$0.365.6%4160.351.8K
$15.00Sep 110.120.13$0.137.7%1.5K0.191.3K
$15.00Sep 180.240.26$0.258.0%1.5K0.2610.9K
$14.00Sep 40.210.23$0.229.1%7.4K0.404.1K
$14.00Sep 180.520.57$0.549.3%9920.473.7K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Sep 180.490.52$0.515.9%3.3K0.41872
$13.00Sep 180.290.32$0.319.7%3660.291.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.44, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Sep 40.210.23$0.229.1%7.4K0.404.1K
$15.00Sep 110.120.13$0.137.7%1.5K0.191.3K
$15.00Sep 180.240.26$0.258.0%1.5K0.2610.9K
$14.50Sep 180.350.37$0.365.6%4160.351.8K
$14.00Sep 180.520.57$0.549.3%9920.473.7K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Sep 110.180.20$0.1910.5%2860.25864
$12.50Sep 180.160.18$0.1711.8%5560.1818.8K
$13.00Sep 180.290.32$0.319.7%3660.291.2K
$13.50Sep 180.490.52$0.515.9%3.3K0.41872

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 55 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Sep 40.661.88$1.2796.1%100.9989
$11.50Sep 40.302.38$1.34155.2%50.9815
$12.50Sep 40.352.26$1.31145.8%350.96221
$11.50Sep 180.704.40$2.55145.1%900.95--
$11.00Sep 112.374.45$3.4161.0%--0.9415
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Sep 41.073.35$2.21103.2%--1.0091
$15.50Sep 40.832.73$1.78106.7%40.971.8K
$15.00Sep 40.712.21$1.46102.7%490.92201
$16.00Sep 111.763.55$2.6667.3%40.92113
$15.50Sep 111.043.25$2.15102.8%20.8869

Most actively traded options today. High liquidity = easy entry/exit. 102 active (total vol 39.0K, top 7.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Sep 40.210.23$0.229.1%7.4K0.404.1K
$15.00Sep 40.040.05$0.0520.0%3.5K0.102.3K
$14.50Sep 40.080.11$0.1030.0%3.3K0.216.8K
$15.00Sep 180.240.26$0.258.0%1.5K0.2610.9K
$15.00Sep 110.120.13$0.137.7%1.5K0.191.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Sep 180.490.52$0.515.9%3.3K0.41872
$11.50Sep 180.020.05$0.0475.0%1.5K0.0520
$11.00Sep 40.000.12$0.06200.0%1.5K0.06313
$13.50Sep 40.160.25$0.2142.9%8320.361.6K
$14.00Sep 40.390.54$0.4731.9%6770.61384

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 9.8%, max 20.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$13.00Sep 4Oct 956.1%46.5%20.8%983688
$13.50Sep 4Oct 255.8%52.5%6.3%9242.2K
$14.00Sep 4Oct 956.2%55.0%2.2%7.5K4.2K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$13.00Sep 4Oct 956.1%46.5%20.8%4801.9K
$13.50Sep 4Oct 255.8%52.5%6.3%8371.6K
$14.00Sep 4Oct 956.2%55.0%2.2%677405

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 45 found (best R:R 0.79, avg 1.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$11.00$11.50Sep 18$0.28$0.22$0.2892%0.79$11.28
$12.50$13.00Sep 18$0.25$0.25$0.2582%1.00$12.75
$13.00$13.50Oct 2$0.20$0.30$0.2070%1.50$13.20
$13.00$14.00Oct 9$0.49$0.51$0.4969%1.04$13.49
$14.00$14.50Oct 2$0.17$0.33$0.1751%1.94$14.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$15.50$15.00Sep 4$0.32$0.18$0.3297%0.56$15.18
$14.50$14.00Sep 25$0.28$0.22$0.2863%0.79$14.22
$13.00$12.50Sep 25$0.12$0.38$0.1232%3.17$12.88
$13.50$13.00Sep 11$0.16$0.34$0.1640%2.13$13.34
$14.00$13.50Sep 4$0.26$0.24$0.2661%0.92$13.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 0.85, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$15.00$15.50Oct 9$0.23$0.23$0.2763%0.85$15.23
$14.50$15.00Sep 25$0.17$0.17$0.3363%0.52$14.67
$15.00$15.50Oct 2$0.16$0.16$0.3465%0.47$15.16
$15.00$15.50Sep 18$0.10$0.10$0.4074%0.25$15.10
$14.00$14.50Sep 4$0.12$0.12$0.3860%0.32$14.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$13.50$13.00Sep 25$0.25$0.25$0.2557%1.00$13.25
$12.50$12.00Sep 25$0.14$0.14$0.3677%0.39$12.36
$12.50$12.00Oct 2$0.14$0.14$0.3676%0.39$12.36
$13.00$12.50Sep 18$0.14$0.14$0.3671%0.39$12.86
$13.50$13.00Sep 4$0.14$0.14$0.3664%0.39$13.36

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)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.00Sep 4Sep 11$0.1356.2%49.0%
$13.50Sep 4Sep 11$0.1355.8%48.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.00Sep 4Sep 11$0.1556.2%49.0%
$13.50Sep 4Sep 11$0.1455.8%48.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 4.96% of stock, avg 10.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$13.50Sep 4$0.47$0.21$0.68$12.82$14.184.96%
$14.00Sep 4$0.22$0.47$0.69$13.31$14.695.03%
$13.00Sep 4$0.82$0.07$0.89$12.11$13.896.49%
$14.50Sep 4$0.10$0.85$0.95$13.55$15.456.92%
$13.50Sep 11$0.60$0.35$0.95$12.55$14.456.92%
$14.00Sep 11$0.35$0.62$0.97$13.03$14.977.07%
$13.00Sep 11$0.94$0.19$1.13$11.87$14.138.24%
$14.50Sep 11$0.21$0.96$1.17$13.33$15.678.53%
$13.50Sep 18$0.81$0.51$1.32$12.18$14.829.62%
$14.00Sep 18$0.54$0.78$1.32$12.68$15.329.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 122 found (cheapest 0.66% of stock, avg 4.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.50$11.00Sep 4$0.03$0.06$0.09$10.91$15.59
$16.00$12.00Sep 11$0.05$0.04$0.09$11.91$16.09
$15.50$13.00Sep 4$0.03$0.07$0.10$12.90$15.60
$15.00$11.00Sep 4$0.05$0.06$0.11$10.89$15.11
$15.50$12.00Sep 11$0.08$0.04$0.12$11.88$15.62
$15.00$13.00Sep 4$0.05$0.07$0.12$12.88$15.12
$16.00$12.50Sep 11$0.05$0.09$0.14$12.36$16.14
$16.00$11.50Sep 11$0.05$0.10$0.15$11.35$16.15
$15.50$12.50Sep 11$0.08$0.09$0.17$12.33$15.67
$14.50$13.00Sep 4$0.10$0.07$0.17$12.83$14.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.50, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
12/1215/16Oct 2$0.30$0.2042%1.50$12.20$15.30
12/1315/16Oct 2$0.31$0.1933%1.63$12.69$15.31
12/1315/16Sep 18$0.24$0.2645%0.92$12.76$15.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 4.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$13.00$13.50$14.00Sep 4$0.10$0.4044%4.00
$12.50$13.00$13.50Sep 11$0.06$0.4427%7.33
$14.00$14.50$15.00Sep 4$0.07$0.4329%6.14
$14.00$14.50$15.00Sep 11$0.06$0.4424%7.33
$13.50$14.00$14.50Sep 4$0.13$0.3744%2.85
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$13.00$13.50$14.00Sep 4$0.12$0.3845%3.17
$13.50$14.00$14.50Sep 4$0.12$0.3845%3.17
$13.50$14.00$14.50Sep 11$0.07$0.4331%6.14
$13.50$14.00$14.50Sep 18$0.05$0.4524%9.00
$12.50$13.00$13.50Sep 11$0.06$0.4427%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. 53 found (best net $-0.39, 50 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$11.00$12.001:2Sep 11-$0.39$0.61
$13.00$13.501:2Sep 4-$0.12$0.38
$13.00$14.001:2Oct 9-$0.42$0.58
$13.50$14.001:2Sep 11-$0.10$0.40
$12.50$13.001:2Sep 4-$0.33$0.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$14.50$14.001:2Sep 4-$0.09$0.41
$15.00$14.501:2Sep 4-$0.24$0.26
$15.00$14.001:2Oct 2-$0.38$0.62
$14.00$13.501:2Sep 11-$0.08$0.42
$13.50$13.001:2Sep 18-$0.11$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 6.12%, avg 2.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.00Oct 9$0.840.512.0%6.12%8.16%176100
$15.00Oct 2$0.420.359.3%3.06%12.39%70180
$14.50Oct 2$0.510.425.7%3.72%9.40%24165
$15.00Oct 9$0.350.379.3%2.55%11.88%1613
$14.00Oct 2$0.610.512.0%4.45%6.49%22170
$14.50Sep 25$0.440.375.7%3.21%8.89%36250
$15.50Oct 2$0.240.2713.0%1.75%14.72%2471
$15.50Oct 9$0.200.2713.0%1.46%14.43%591
$14.00Sep 18$0.520.472.0%3.79%5.83%9923.7K
$16.00Oct 2$0.170.2116.6%1.24%17.86%15896

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 48,655
Total Puts 23,484
Put/Call Ratio 0.48
Net Difference 25,171

Prior's Put/Call Breakdown

Total Calls 25,615
Total Puts 7,366
Put/Call Ratio 0.29
Net Difference 18,249

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All