Tour v527
TTD
THE TRADE DESK INC A
$14.34 +2.65%
$14.31 (-0.21%)🌙
as of 09/11 07:06 PM
(9/10 19:09) ◀
|
Friday, September 11, 2026 (7:06pm)
January 2026
|
▶
◀ 9/11 19:06

Option Volume

Detail
ℹ
Current (09/11) 56,791
Calls: 38,810 (68%)
Puts: 17,981 (32%)
Prior (09/10) 45,744
Calls: 16,498 (36%)
Puts: 29,246 (64%)
Current vs Prior +24.15%
Calls: +135.24% (Calls)
Puts: -38.52% (Puts)
Prior 7-Day Total 421,717
Calls: 281,887 (67%)
Puts: 139,830 (33%)
Prior 7-Day Average 60,245
Calls: 40,269 (67%)
Puts: 19,975 (33%)
Current vs Prior 7-Day Avg -5.73%
Calls: -3.62%
Puts: -9.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/11) $18.53M
Calls: $2.34M (13%)
Puts: $16.20M (87%)
Prior (09/10) $36.72M
Calls: $1.40M (4%)
Puts: $35.32M (96%)
Current vs Prior -49.53%
Calls: +67.00%
Puts: -54.14%
Prior 7-Day Total $119.02M
Calls: $28.45M (24%)
Puts: $90.57M (76%)
Prior 7-Day Average $17.00M
Calls: $4.06M (24%)
Puts: $12.94M (76%)
Current vs Prior 7-Day Avg +9.01%
Calls: -42.49%
Puts: +25.18%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/11) 0.46
Prior (09/10) 1.77
Current vs Prior -73.86%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -29.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/11) 554,747
Calls: 409,724 (74%)
Puts: 145,023 (26%)
Prior (09/10) 589,133
Calls: 431,645 (73%)
Puts: 157,488 (27%)
Current vs Prior -5.84%
Prior 7-Day Total 4,399,449
Calls: 3,258,861 (74%)
Puts: 1,140,588 (26%)
Prior 7-Day Average 628,492
Calls: 465,551 (74%)
Puts: 162,941 (26%)
Current vs Prior 7-Day Avg -11.73%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/11) | Next (09/18)Expiry (09/18) | Next (10/16)
Current 5.51% | 7.74%7.74% | 14.30%
Prior 5.01% | 8.16%8.16% | 15.96%
Current vs Prior +54.48% | +22.20%-5.14% | -10.44%
Prior 7-Day Avg 6.02% | 8.83%9.98% | 16.31%
Current vs 7-Day Avg +28.49% | +12.94%-22.46% | -12.36%
Prior 7-Day Eod 5.01% | 8.16%8.16% | 15.96%
Current vs 7-Day Eod +54.48% | +22.20%-5.14% | -10.44%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.50% | 8.54%
Calls: 25.00% | 8.51%
Puts: 20.00% | 8.57%
Prior 22.50% | 8.54%
Calls: 25.00% | 8.51%
Puts: 20.00% | 8.57%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 25.17% | 15.73%
Calls: 25.23% | 13.43%
Puts: 25.10% | 18.03%
Current vs 7-Day Avg -10.59% | -45.71%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($16.20M) vs calls ($2.34M). Extreme bullish P/C ratio of 0.46 - heavy call buying (38,810 calls vs 17,981 puts). P/C ratio dropping 74% - sentiment shifting bullish. Call-heavy open interest (409,724 calls vs 145,023 puts) suggests bullish positioning.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 4 of results (avg 7.4%, best 5.6%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 180.170.18$0.185.6%7.6K0.2811.1K
$14.50Sep 180.340.36$0.355.7%1.2K0.463.2K
$15.00Sep 250.320.35$0.348.8%3760.351.0K
$14.50Sep 250.490.54$0.529.6%3820.471.0K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.42, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 180.170.18$0.185.6%7.6K0.2811.1K
$14.50Sep 180.340.36$0.355.7%1.2K0.463.2K
$15.50Sep 250.190.23$0.2119.0%5110.24708
$14.00Sep 180.560.67$0.6217.7%6930.654.2K
$15.00Sep 250.320.35$0.348.8%3760.351.0K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Sep 250.380.45$0.4216.7%620.39663
$14.00Oct 20.530.64$0.5918.6%240.42--
$12.50Oct 160.250.29$0.2714.8%2760.193.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 46 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.50Sep 111.684.75$3.2295.3%40.995
$12.00Sep 112.193.05$2.6232.8%40.99737
$12.50Sep 110.923.00$1.96106.1%110.9972
$13.00Sep 110.581.60$1.0993.6%1440.98570
$13.50Sep 110.470.91$0.6963.8%2920.97641
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Sep 110.842.07$1.4584.8%11.0010
$17.00Sep 111.454.00$2.7393.4%11.00--
$17.00Sep 182.193.35$2.7741.9%301.0015
$15.00Sep 110.650.98$0.8240.2%620.971.1K
$14.50Sep 110.060.78$0.42171.4%1980.95626

Most actively traded options today. High liquidity = easy entry/exit. 114 active (total vol 33.4K, top 7.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 180.170.18$0.185.6%7.6K0.2811.1K
$15.00Sep 110.000.01$0.01100.0%3.9K0.049.3K
$14.50Sep 110.000.01$0.01100.0%2.4K0.094.4K
$14.00Sep 110.300.43$0.3735.1%2.3K0.733.0K
$15.50Sep 180.080.10$0.0922.2%1.7K0.161.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Sep 110.000.21$0.11190.9%2.4K0.283.6K
$14.00Sep 180.230.30$0.2725.9%7770.35960
$13.50Sep 180.100.13$0.1225.0%6910.193.1K
$13.00Sep 250.090.17$0.1361.5%4940.16981
$13.00Sep 180.040.05$0.0520.0%4080.092.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 1023.3%, max 1023.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.00Sep 11Oct 23562.1%50.0%1023.3%2.3K3.1K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.00Sep 11Oct 23562.1%50.0%1023.3%2.4K3.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 47 found (best R:R 3.55, avg 1.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$12.00$12.50Sep 18$0.26$0.24$0.2697%0.92$12.26
$12.50$15.00Oct 16$1.39$1.11$1.3981%0.80$13.89
$12.00$12.50Oct 2$0.29$0.21$0.2992%0.72$12.29
$13.50$14.00Sep 11$0.32$0.18$0.3297%0.56$13.82
$13.50$14.00Sep 18$0.33$0.17$0.3381%0.52$13.83
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$17.00$16.50Sep 11$0.11$0.39$0.11100%3.55$16.89
$17.00$16.50Sep 18$0.29$0.21$0.29100%0.72$16.71
$14.00$13.50Oct 23$0.12$0.38$0.1242%3.17$13.88
$15.00$14.50Oct 9$0.24$0.26$0.2460%1.08$14.76
$14.50$14.00Sep 11$0.31$0.19$0.3196%0.61$14.19

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 1.08, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$16.50$17.00Sep 11$0.12$0.12$0.3886%0.32$16.62
$16.00$16.50Oct 2$0.10$0.10$0.4079%0.25$16.10
$15.00$15.50Oct 23$0.21$0.21$0.2957%0.72$15.21
$16.00$16.50Oct 23$0.14$0.14$0.3668%0.39$16.14
$14.50$15.00Sep 18$0.17$0.17$0.3354%0.52$14.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$13.50$13.00Oct 23$0.26$0.26$0.2466%1.08$13.24
$12.00$11.50Oct 23$0.13$0.13$0.3785%0.35$11.87
$14.00$13.50Sep 11$0.10$0.10$0.4072%0.25$13.90
$13.50$13.00Oct 9$0.17$0.17$0.3367%0.52$13.33
$13.50$13.00Sep 25$0.13$0.13$0.3773%0.35$13.37

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 3.00% of stock, avg 9.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.50Sep 11$0.01$0.42$0.43$14.07$14.933.00%
$14.00Sep 11$0.37$0.11$0.48$13.52$14.483.35%
$13.50Sep 11$0.69$0.01$0.70$12.80$14.204.88%
$15.00Sep 11$0.01$0.82$0.83$14.17$15.835.79%
$14.50Sep 18$0.35$0.49$0.84$13.66$15.345.86%
$14.00Sep 18$0.62$0.27$0.89$13.11$14.896.21%
$15.00Sep 18$0.18$0.83$1.01$13.99$16.017.04%
$13.50Sep 18$0.95$0.12$1.07$12.43$14.577.46%
$13.00Sep 11$1.09$0.01$1.10$11.90$14.107.67%
$14.00Sep 25$0.74$0.42$1.16$12.84$15.168.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 114 found (cheapest 0.63% of stock, avg 4.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$16.00$12.50Sep 18$0.05$0.04$0.09$12.41$16.09
$16.00$13.00Sep 18$0.05$0.05$0.10$12.90$16.10
$15.50$12.50Sep 18$0.09$0.04$0.13$12.37$15.63
$14.50$14.00Sep 11$0.01$0.11$0.12$13.88$14.62
$15.50$13.00Sep 18$0.09$0.05$0.14$12.86$15.64
$16.50$12.00Sep 25$0.09$0.07$0.16$11.84$16.66
$16.50$12.50Sep 25$0.09$0.09$0.18$12.32$16.68
$16.00$13.50Sep 18$0.05$0.12$0.17$13.33$16.17
$15.50$13.50Sep 18$0.09$0.12$0.21$13.29$15.71
$16.00$12.00Sep 25$0.13$0.07$0.20$11.80$16.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.17, avg credit $0.25)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
12/1216/16Oct 23$0.27$0.2352%1.17$11.73$16.27
14/1416/17Sep 11$0.22$0.2858%0.79$13.78$16.72
12/1316/16Oct 2$0.21$0.2956%0.72$12.79$16.21
12/1216/16Oct 23$0.24$0.2647%0.92$12.26$16.24
13/1416/16Oct 9$0.30$0.2035%1.50$13.20$15.80
13/1416/16Oct 2$0.23$0.2748%0.85$13.27$16.23
13/1415/16Sep 25$0.26$0.2438%1.08$13.24$15.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 1.38, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$13.50$14.00$14.50Sep 18$0.06$0.4435%7.33
$14.00$14.50$15.00Sep 18$0.10$0.4036%4.00
$14.50$15.00$15.50Sep 18$0.08$0.4230%5.25
$15.00$15.50$16.00Sep 25$0.05$0.4518%9.00
$14.50$15.00$15.50Oct 2$0.06$0.4420%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$13.50$14.00$14.50Sep 11$0.21$0.2993%1.38
$14.00$14.50$15.00Sep 11$0.09$0.4170%4.56
$13.50$14.00$14.50Sep 18$0.07$0.4335%6.14
$13.00$13.50$14.00Sep 18$0.08$0.4227%5.25
$13.00$13.50$14.00Oct 2$0.06$0.4419%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. 57 found (best net $-0.16, 51 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.00$14.001:2Oct 2-$0.21$0.79
$13.50$14.001:2Sep 11-$0.05$0.45
$12.50$13.001:2Sep 11-$0.22$0.28
$13.00$13.501:2Sep 11-$0.29$0.21
$14.00$14.501:2Sep 18-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.50$15.501:2Sep 18-$0.16$0.84
$16.50$15.501:2Sep 11-$0.28$0.72
$16.00$15.001:2Sep 25-$0.08$0.92
$16.00$15.001:2Oct 2-$0.36$0.64
$15.50$15.001:2Sep 11-$0.19$0.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 3.07%, avg 2.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$16.00Oct 23$0.440.3211.6%3.07%14.64%9--
$14.50Oct 23$0.850.511.1%5.93%7.04%3322
$15.00Oct 16$0.650.424.6%4.53%9.14%5689.9K
$15.50Oct 23$0.500.368.1%3.49%11.58%3125
$15.00Oct 23$0.620.434.6%4.32%8.93%17287
$16.50Oct 23$0.340.2615.1%2.37%17.43%37--
$15.50Oct 9$0.400.328.1%2.79%10.88%18190
$14.50Oct 9$0.630.481.1%4.39%5.51%1560
$16.00Oct 9$0.290.2511.6%2.02%13.60%43283
$15.00Oct 9$0.440.394.6%3.07%7.67%197151

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 38,810
Total Puts 17,981
Put/Call Ratio 0.46
Net Difference 20,829

Prior's Put/Call Breakdown

Total Calls 16,498
Total Puts 29,246
Put/Call Ratio 1.77
Net Difference -12,748

Prior 7-Day Put/Call Summary

Total Calls 281,887
Total Puts 139,830
Average Put/Call Ratio 0.66
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...

Chart Title

Price — Past 7 Days

Add Card

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