TTD - Options Database

TTD

THE TRADE DESK INC A

$15.09 +3.71%

$15.07 (-0.13%)🌙

as of 09/03 07:06 PM

(9/2 19:05) ◀

Thursday, September 3, 2026 (7:06pm)

▶ (9/4 09:35)

◀ 9/3 19:06 ▶

Option Volume

Detail

ℹ

Current (09/03) 102,033

Calls: 76,828 (75%)

Puts: 25,205 (25%)

Prior (09/02) 91,702

Calls: 65,754 (72%)

Puts: 25,948 (28%)

Current vs Prior +11.27%

Calls: +16.84% (Calls)

Puts: -2.86% (Puts)

Prior 7-Day Total 430,232

Calls: 295,474 (69%)

Puts: 134,758 (31%)

Prior 7-Day Average 61,461

Calls: 42,210 (69%)

Puts: 19,251 (31%)

Current vs Prior 7-Day Avg +66.01%

Calls: +82.01%

Puts: +30.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/03) $29.21M

Calls: $8.13M (28%)

Puts: $21.08M (72%)

Prior (09/02) $16.54M

Calls: $7.50M (45%)

Puts: $9.05M (55%)

Current vs Prior +76.57%

Calls: +8.45%

Puts: +133.00%

Prior 7-Day Total $119.19M

Calls: $22.78M (19%)

Puts: $96.40M (81%)

Prior 7-Day Average $17.03M

Calls: $3.25M (19%)

Puts: $13.77M (81%)

Current vs Prior 7-Day Avg +71.56%

Calls: +149.77%

Puts: +53.08%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/03) 0.33

Prior (09/02) 0.39

Current vs Prior -16.86%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg -27.56%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/03) 705,096

Calls: 528,974 (75%)

Puts: 176,122 (25%)

Prior (09/02) 747,177

Calls: 560,412 (75%)

Puts: 186,765 (25%)

Current vs Prior -5.63%

Prior 7-Day Total 4,473,850

Calls: 3,285,603 (73%)

Puts: 1,188,247 (27%)

Prior 7-Day Average 639,121

Calls: 469,371 (73%)

Puts: 169,749 (27%)

Current vs Prior 7-Day Avg +10.32%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 4.84% | 8.02%10.67% | 15.57%

Prior 6.05% | 8.18%11.13% | 16.08%

Current vs Prior -20.01% | -1.96%-4.17% | -3.17%

Prior 7-Day Avg 6.18% | 8.65%11.68% | 16.97%

Current vs 7-Day Avg -21.76% | -7.28%-8.65% | -8.23%

Prior 7-Day Eod 6.05% | 8.18%11.13% | 16.08%

Current vs 7-Day Eod -20.01% | -1.96%-4.17% | -3.17%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.72% | 25.32%

Calls: 25.53% | 20.00%

Puts: 31.91% | 30.65%

Prior 28.72% | 25.32%

Calls: 25.53% | 20.00%

Puts: 31.91% | 30.65%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 30.74% | 27.40%

Calls: 22.09% | 22.62%

Puts: 39.39% | 32.18%

Current vs 7-Day Avg -6.58% | -7.59%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($21.08M). Elevated premium activity with dollar volume up 77% vs prior. Dollar volume significantly above 7-day average (72% higher). Extreme bullish P/C ratio of 0.33 - heavy call buying (76,828 calls vs 25,205 puts).

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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

📈 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 18 of results (avg 7.0%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 16	0.46	0.47	$0.47	2.1%	3.3K	0.27	5.3K
$15.00	Oct 16	1.24	1.27	$1.25	2.4%	2.7K	0.55	9.1K
$12.50	Oct 16	2.87	2.94	$2.91	2.4%	1.4K	0.86	1.1K
$13.50	Sep 4	1.54	1.66	$1.60	7.5%	315	0.87	1.9K
$15.00	Sep 25	0.87	0.94	$0.91	7.7%	474	0.54	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 16	2.75	2.84	$2.80	3.2%	68	0.73	3.0K
$15.00	Oct 16	1.07	1.12	$1.10	4.5%	312	0.45	4.2K
$12.50	Oct 16	0.23	0.25	$0.24	8.3%	526	0.14	2.7K
$17.50	Sep 18	2.40	2.63	$2.51	9.2%	36	0.87	5.8K
$15.00	Sep 18	0.59	0.65	$0.62	9.7%	198	0.46	10.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.50, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Sep 4	0.07	0.08	$0.08	12.5%	5.0K	0.24	1.4K
$15.00	Sep 4	0.24	0.29	$0.27	18.5%	8.8K	0.59	5.2K
$14.50	Sep 4	0.58	0.68	$0.63	15.9%	2.7K	0.87	8.3K
$15.50	Sep 11	0.30	0.33	$0.32	9.4%	3.2K	0.39	1.0K
$15.00	Sep 11	0.50	0.54	$0.52	7.7%	2.5K	0.56	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Sep 18	0.07	0.08	$0.08	12.5%	414	0.09	1.5K
$14.00	Sep 18	0.23	0.26	$0.25	12.0%	160	0.24	341
$15.50	Sep 11	0.64	0.73	$0.69	13.0%	28	0.61	71
$13.50	Sep 25	0.19	0.23	$0.21	19.0%	55	0.18	634
$15.00	Sep 18	0.59	0.65	$0.62	9.7%	198	0.46	10.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 54 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Sep 4	2.50	2.72	$2.61	8.4%	9	0.99	211
$13.00	Sep 4	1.97	2.20	$2.09	11.0%	71	0.99	920
$12.50	Sep 11	2.45	3.40	$2.93	32.4%	8	0.98	56
$14.00	Sep 4	1.06	1.21	$1.14	13.2%	1.8K	0.95	5.5K
$13.00	Sep 11	1.94	2.92	$2.43	40.3%	18	0.92	434

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Sep 4	1.24	1.72	$1.48	32.4%	11	1.00	36
$18.00	Sep 4	2.13	4.50	$3.32	71.4%	1	1.00	--
$17.50	Sep 4	1.48	3.50	$2.49	81.1%	103	0.95	--
$16.00	Sep 4	0.58	2.10	$1.34	113.4%	89	0.94	93
$18.00	Sep 18	1.72	3.50	$2.61	68.2%	7	0.90	13

Most actively traded options today. High liquidity = easy entry/exit. 126 active (total vol 61.8K, top 8.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 4	0.24	0.29	$0.27	18.5%	8.8K	0.59	5.2K
$15.50	Sep 4	0.07	0.08	$0.08	12.5%	5.0K	0.24	1.4K
$16.00	Sep 11	0.17	0.21	$0.19	21.1%	3.6K	0.26	619
$17.50	Oct 16	0.46	0.47	$0.47	2.1%	3.3K	0.27	5.3K
$15.50	Sep 11	0.30	0.33	$0.32	9.4%	3.2K	0.39	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Sep 18	0.04	0.10	$0.07	85.7%	2.5K	0.07	19.4K
$15.00	Sep 4	0.13	0.18	$0.16	31.2%	1.4K	0.41	153
$14.00	Sep 4	0.01	0.02	$0.02	50.0%	757	0.05	1.1K
$13.50	Sep 18	0.13	0.18	$0.16	31.2%	662	0.16	3.7K
$14.50	Sep 11	0.20	0.25	$0.23	21.7%	618	0.29	358

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 25.3%, max 39.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Sep 4	Oct 9	70.9%	50.9%	39.3%	5.1K	1.4K
$15.00	Sep 4	Oct 16	67.9%	55.6%	22.1%	11.6K	14.3K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Sep 4	Oct 2	70.9%	55.6%	27.4%	297	1.9K
$15.00	Sep 4	Oct 16	67.9%	55.6%	22.1%	1.8K	4.4K
$17.00	Oct 2	Oct 9	63.3%	54.8%	15.4%	2	206

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 52 found (best R:R 2.57, avg 1.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$13.00	Sep 18	$0.23	$0.27	$0.23	92%	1.17	$12.73
$12.50	$15.00	Oct 16	$1.66	$0.84	$1.66	86%	0.51	$14.16
$13.00	$13.50	Sep 25	$0.21	$0.29	$0.21	86%	1.38	$13.21
$15.00	$17.50	Oct 16	$0.78	$1.72	$0.78	55%	2.21	$15.78
$15.50	$16.00	Oct 2	$0.11	$0.39	$0.11	46%	3.55	$15.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$16.00	Sep 4	$0.14	$0.36	$0.14	100%	2.57	$16.36
$18.00	$17.50	Sep 18	$0.10	$0.40	$0.10	90%	4.00	$17.90
$15.50	$15.00	Oct 2	$0.22	$0.28	$0.22	54%	1.27	$15.28
$14.50	$14.00	Sep 25	$0.13	$0.37	$0.13	36%	2.85	$14.37
$17.00	$14.50	Oct 9	$1.41	$1.09	$1.41	73%	0.77	$15.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 0.52, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$16.00	Oct 9	$0.27	$0.27	$0.23	49%	1.17	$15.77
$16.50	$17.00	Sep 25	$0.14	$0.14	$0.36	70%	0.39	$16.64
$17.00	$18.00	Oct 9	$0.23	$0.23	$0.77	69%	0.30	$17.23
$17.00	$17.50	Oct 2	$0.12	$0.12	$0.38	72%	0.32	$17.12
$16.00	$16.50	Sep 18	$0.13	$0.13	$0.37	67%	0.35	$16.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$12.50	Oct 16	$0.86	$0.86	$1.64	55%	0.52	$14.14
$13.00	$12.50	Oct 9	$0.28	$0.28	$0.22	80%	1.27	$12.72
$13.00	$12.50	Oct 2	$0.16	$0.16	$0.34	83%	0.47	$12.84
$13.50	$13.00	Sep 4	$0.10	$0.10	$0.40	87%	0.25	$13.40
$14.00	$13.50	Sep 25	$0.18	$0.18	$0.32	72%	0.56	$13.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.24, cheapest $0.24)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.00	Sep 4	Sep 11	$0.25	67.9%	50.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.00	Sep 4	Sep 11	$0.24	67.9%	50.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 2.85% of stock, avg 10.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$15.00	Sep 4	$0.27	$0.16	$0.43	$14.57	$15.43	2.85%
$15.50	Sep 4	$0.08	$0.46	$0.54	$14.96	$16.04	3.58%
$14.50	Sep 4	$0.63	$0.04	$0.67	$13.83	$15.17	4.44%
$15.00	Sep 11	$0.52	$0.40	$0.92	$14.08	$15.92	6.10%
$15.50	Sep 11	$0.32	$0.69	$1.01	$14.49	$16.51	6.69%
$14.50	Sep 11	$0.84	$0.23	$1.07	$13.43	$15.57	7.09%
$14.00	Sep 4	$1.14	$0.02	$1.16	$12.84	$15.16	7.69%
$14.00	Sep 11	$1.22	$0.11	$1.33	$12.67	$15.33	8.81%
$15.00	Sep 18	$0.71	$0.62	$1.33	$13.67	$16.33	8.81%
$16.00	Sep 4	$0.02	$1.34	$1.36	$14.64	$17.36	9.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.27% of stock, avg 4.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$16.00	$14.00	Sep 4	$0.02	$0.02	$0.04	$13.96	$16.04
$16.00	$14.50	Sep 4	$0.02	$0.04	$0.06	$14.44	$16.06
$17.50	$13.50	Sep 11	$0.05	$0.06	$0.11	$13.39	$17.61
$17.50	$13.00	Sep 11	$0.05	$0.07	$0.12	$12.88	$17.62
$15.50	$14.00	Sep 4	$0.08	$0.02	$0.10	$13.90	$15.60
$15.50	$14.50	Sep 4	$0.08	$0.04	$0.12	$14.38	$15.62
$16.00	$13.50	Sep 4	$0.02	$0.11	$0.13	$13.37	$16.13
$17.00	$13.50	Sep 11	$0.08	$0.06	$0.14	$13.36	$17.14
$17.00	$13.00	Sep 11	$0.08	$0.07	$0.15	$12.85	$17.15
$16.50	$13.50	Sep 11	$0.10	$0.06	$0.16	$13.34	$16.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 1.27, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/13	17/18	Oct 2	$0.28	$0.22	55%	1.27	$12.72	$17.28
14/14	16/17	Sep 25	$0.32	$0.18	42%	1.78	$13.68	$16.82
12/13	16/17	Oct 2	$0.26	$0.24	50%	1.08	$12.74	$16.76
14/14	17/18	Oct 2	$0.29	$0.21	43%	1.38	$13.71	$17.29
12/13	17/18	Oct 9	$0.51	$0.49	49%	1.04	$12.49	$17.51
14/14	16/16	Sep 18	$0.30	$0.20	33%	1.50	$14.20	$16.30
14/14	16/17	Oct 2	$0.27	$0.23	37%	1.17	$13.73	$16.77
14/14	17/18	Oct 9	$0.34	$0.66	42%	0.52	$13.66	$17.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 1.98, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.50	$15.00	$17.50	Oct 16	$0.88	$1.62	59%	1.84
$14.50	$15.00	$15.50	Sep 4	$0.17	$0.33	62%	1.94
$15.00	$15.50	$16.00	Sep 4	$0.13	$0.37	51%	2.85
$14.00	$14.50	$15.00	Sep 11	$0.06	$0.44	28%	7.33
$15.00	$15.50	$16.00	Sep 11	$0.07	$0.43	30%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.50	$15.00	$17.50	Oct 16	$0.84	$1.66	58%	1.98
$14.50	$15.00	$15.50	Sep 4	$0.18	$0.32	63%	1.78
$15.50	$16.50	$17.50	Sep 18	$0.15	$0.85	30%	5.67
$14.00	$14.50	$15.00	Sep 4	$0.10	$0.40	36%	4.00
$14.00	$14.50	$15.00	Oct 2	$0.05	$0.45	16%	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. 60 found (best net $-0.47, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$14.50	1:2	Sep 4	-$0.12	$0.38
$14.50	$15.00	1:2	Sep 11	-$0.20	$0.30
$15.00	$15.50	1:2	Sep 11	-$0.12	$0.38
$15.50	$16.00	1:2	Sep 11	-$0.06	$0.44
$16.00	$16.50	1:2	Sep 18	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$16.50	1:2	Sep 4	-$0.47	$0.53
$16.50	$15.50	1:2	Sep 18	-$0.17	$0.83
$15.50	$15.00	1:2	Sep 11	-$0.11	$0.39
$15.00	$14.50	1:2	Sep 11	-$0.06	$0.44
$17.50	$16.50	1:2	Sep 18	-$0.75	$0.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 3.05%, avg 1.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$17.50	Oct 16	$0.46	0.27	16.0%	3.05%	19.02%	3.3K	5.3K
$15.50	Oct 9	$0.84	0.51	2.7%	5.57%	8.28%	129	63
$16.00	Oct 2	$0.59	0.39	6.0%	3.91%	9.94%	132	279
$16.00	Oct 9	$0.49	0.42	6.0%	3.25%	9.28%	163	40
$15.50	Oct 2	$0.68	0.46	2.7%	4.51%	7.22%	128	135
$16.50	Oct 2	$0.40	0.33	9.3%	2.65%	11.99%	39	64
$17.00	Oct 2	$0.33	0.28	12.7%	2.19%	14.84%	265	137
$17.00	Oct 9	$0.22	0.31	12.7%	1.46%	14.12%	28	77
$16.50	Oct 9	$0.33	0.34	9.3%	2.19%	11.53%	12	52
$17.50	Oct 2	$0.25	0.22	16.0%	1.66%	17.63%	20	24

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 76,828

Total Puts 25,205

Put/Call Ratio 0.33

Net Difference 51,623

Prior's Put/Call Breakdown

Total Calls 65,754

Total Puts 25,948

Put/Call Ratio 0.39

Net Difference 39,806

Prior 7-Day Put/Call Summary

Total Calls 295,474

Total Puts 134,758

Average Put/Call Ratio 0.45

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