Tour v528
TTD
THE TRADE DESK INC A
$15.00 +0.20%
$14.98 (-0.10%)🌙
as of 09/15 07:18 PM
(9/11 19:06) ◀
|
Tuesday, September 15, 2026 (7:18pm)
January 2026
|
▶ (9/18 19:09)
◀ 9/15 19:18 ▶

Option Volume

Detail
ℹ
Current (09/15) 49,910
Calls: 33,010 (66%)
Puts: 16,900 (34%)
Prior (09/11) 56,791
Calls: 38,810 (68%)
Puts: 17,981 (32%)
Current vs Prior -12.12%
Calls: -14.94% (Calls)
Puts: -6.01% (Puts)
Prior 7-Day Total 451,489
Calls: 302,952 (67%)
Puts: 148,537 (33%)
Prior 7-Day Average 64,498
Calls: 43,278 (67%)
Puts: 21,219 (33%)
Current vs Prior 7-Day Avg -22.62%
Calls: -23.73%
Puts: -20.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/15) $15.11M
Calls: $2.01M (13%)
Puts: $13.10M (87%)
Prior (09/11) $18.53M
Calls: $2.34M (13%)
Puts: $16.20M (87%)
Current vs Prior -18.49%
Calls: -14.06%
Puts: -19.13%
Prior 7-Day Total $133.44M
Calls: $29.09M (22%)
Puts: $104.35M (78%)
Prior 7-Day Average $19.06M
Calls: $4.16M (22%)
Puts: $14.91M (78%)
Current vs Prior 7-Day Avg -20.75%
Calls: -51.66%
Puts: -12.14%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/15) 0.51
Prior (09/11) 0.46
Current vs Prior +10.50%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -21.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/15) 627,785
Calls: 449,713 (72%)
Puts: 178,072 (28%)
Prior (09/11) 554,747
Calls: 409,724 (74%)
Puts: 145,023 (26%)
Current vs Prior +13.17%
Prior 7-Day Total 4,373,280
Calls: 3,240,353 (74%)
Puts: 1,132,927 (26%)
Prior 7-Day Average 624,754
Calls: 462,907 (74%)
Puts: 161,846 (26%)
Current vs Prior 7-Day Avg +0.49%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 4.53% | 7.80%4.53% | 13.47%
Prior 7.74% | 9.97%7.74% | 14.30%
Current vs Prior -41.43% | -21.78%-41.43% | -5.80%
Prior 7-Day Avg 6.21% | 9.04%9.52% | 15.77%
Current vs 7-Day Avg -26.97% | -13.73%-52.40% | -14.62%
Prior 7-Day Eod 7.74% | 9.97%7.74% | 14.30%
Current vs 7-Day Eod -41.43% | -21.78%-41.43% | -5.80%
Sentiment BULLISHBULLISH

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 24.28% | 13.33%
Calls: 25.15% | 11.79%
Puts: 23.40% | 14.88%
Current vs 7-Day Avg -7.32% | -35.95%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($13.10M) vs calls ($2.01M). Bullish P/C ratio of 0.51. Call-heavy open interest (449,713 calls vs 178,072 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 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 6 of results (avg 7.5%, best 3.9%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Oct 90.510.53$0.523.8%3.3K0.361.4K
$15.00Oct 161.011.05$1.033.9%1.9K0.5310.0K
$15.00Oct 90.870.95$0.918.8%300.53330
$17.50Oct 160.280.31$0.3010.0%6680.217.0K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 180.320.35$0.348.8%1.3K0.4910.5K
$17.50Oct 22.452.70$2.589.7%120.86--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.58, cheapest $0.34)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Sep 250.230.26$0.2512.0%5830.282.2K
$15.00Sep 250.560.63$0.6011.7%4450.521.3K
$14.50Sep 250.760.90$0.8316.9%480.651.1K
$15.50Oct 20.480.58$0.5318.9%9980.411.2K
$17.50Oct 160.280.31$0.3010.0%6680.217.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 180.320.35$0.348.8%1.3K0.4910.5K
$14.00Oct 20.280.34$0.3119.4%590.27202
$14.50Oct 20.460.52$0.4912.2%410.3744
$15.50Sep 250.800.97$0.8919.1%10.6180
$14.50Oct 90.580.65$0.6211.3%470.3880

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 46 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Sep 182.653.35$3.0023.3%21.0048
$12.50Sep 181.862.65$2.2635.0%321.003.8K
$13.00Sep 181.472.17$1.8238.5%60.94602
$13.00Sep 251.922.44$2.1823.9%90.93--
$13.50Sep 181.411.77$1.5922.6%30.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Sep 182.274.25$3.2660.7%10.97--
$17.50Sep 182.352.86$2.6119.5%600.965.4K
$16.50Sep 181.271.89$1.5839.2%40.92--
$17.50Sep 252.203.30$2.7540.0%150.9174
$17.00Sep 181.492.35$1.9244.8%30.9045

Most actively traded options today. High liquidity = easy entry/exit. 117 active (total vol 23.0K, top 3.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 180.300.37$0.3420.6%3.4K0.5117.9K
$16.00Oct 90.510.53$0.523.8%3.3K0.361.4K
$15.00Oct 161.011.05$1.033.9%1.9K0.5310.0K
$16.00Sep 180.050.09$0.0757.1%1.7K0.152.1K
$16.50Sep 180.020.05$0.0475.0%1.2K0.08475
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 180.320.35$0.348.8%1.3K0.4910.5K
$14.50Sep 180.130.17$0.1526.7%3670.273.3K
$14.50Sep 250.300.43$0.3735.1%2700.35254
$14.00Sep 180.040.07$0.0650.0%2250.121.2K
$14.00Sep 250.160.21$0.1926.3%2060.22738

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 12.8%, max 19.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.50Sep 18Oct 2365.1%56.0%16.2%3663.7K
$16.00Sep 18Oct 3068.5%59.9%14.3%1.7K2.2K
$15.00Sep 18Oct 3062.2%56.8%9.4%3.4K17.9K
$15.50Sep 18Oct 3065.7%60.3%8.9%1.3K4.2K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.50Sep 18Oct 3065.1%54.4%19.6%3713.3K
$15.50Sep 18Oct 265.7%59.0%11.4%3550
$15.00Sep 18Oct 1662.2%56.7%9.7%1.4K14.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 53 found (best R:R 2.57, avg 1.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$13.50$14.00Sep 25$0.14$0.36$0.1487%2.57$13.64
$12.50$15.00Oct 16$1.65$0.85$1.6587%0.52$14.15
$13.00$13.50Sep 18$0.23$0.27$0.2394%1.17$13.23
$13.00$15.00Oct 30$1.26$0.74$1.2679%0.59$14.26
$15.50$16.00Oct 9$0.12$0.38$0.1244%3.17$15.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$16.00$15.50Sep 18$0.33$0.17$0.3385%0.52$15.67
$14.50$14.00Oct 9$0.13$0.37$0.1338%2.85$14.37
$14.00$13.50Oct 23$0.10$0.40$0.1031%4.00$13.90
$16.00$15.50Sep 25$0.33$0.17$0.3372%0.52$15.67
$14.00$13.50Oct 2$0.10$0.40$0.1027%4.00$13.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 1.27, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$16.50$17.00Oct 30$0.18$0.18$0.3264%0.56$16.68
$16.00$16.50Sep 25$0.12$0.12$0.3872%0.32$16.12
$16.00$16.50Oct 23$0.19$0.19$0.3160%0.61$16.19
$15.50$16.00Oct 2$0.18$0.18$0.3259%0.56$15.68
$17.00$17.50Oct 23$0.12$0.12$0.3871%0.32$17.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$14.50$14.00Oct 23$0.28$0.28$0.2261%1.27$14.22
$14.00$13.50Oct 9$0.18$0.18$0.3270%0.56$13.82
$14.50$14.00Sep 25$0.18$0.18$0.3265%0.56$14.32
$14.50$14.00Oct 30$0.22$0.22$0.2860%0.79$14.28
$14.50$14.00Oct 2$0.18$0.18$0.3263%0.56$14.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.24, cheapest $0.23)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Sep 18Sep 25$0.2662.2%58.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Sep 18Sep 25$0.2362.2%58.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 4.53% of stock, avg 10.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$15.00Sep 18$0.34$0.34$0.68$14.32$15.684.53%
$14.50Sep 18$0.64$0.15$0.79$13.71$15.295.27%
$15.50Sep 18$0.16$0.66$0.82$14.68$16.325.47%
$16.00Sep 18$0.07$0.99$1.06$14.94$17.067.07%
$15.00Sep 25$0.60$0.57$1.17$13.83$16.177.80%
$14.00Sep 18$1.12$0.06$1.18$12.82$15.187.87%
$14.50Sep 25$0.83$0.37$1.20$13.30$15.708.00%
$15.50Sep 25$0.37$0.89$1.26$14.24$16.768.40%
$14.00Sep 25$1.22$0.19$1.41$12.59$15.419.40%
$13.50Sep 25$1.36$0.11$1.47$12.03$14.979.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 123 found (cheapest 0.53% of stock, avg 5.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$16.50$13.50Sep 18$0.04$0.04$0.08$13.42$16.58
$17.00$13.50Sep 18$0.06$0.04$0.10$13.40$17.10
$16.50$14.00Sep 18$0.04$0.06$0.10$13.90$16.60
$16.00$13.50Sep 18$0.07$0.04$0.11$13.39$16.11
$17.00$14.00Sep 18$0.06$0.06$0.12$13.88$17.12
$16.00$14.00Sep 18$0.07$0.06$0.13$13.87$16.13
$17.50$13.50Sep 25$0.06$0.11$0.17$13.33$17.67
$17.00$13.50Sep 25$0.08$0.11$0.19$13.31$17.19
$17.50$12.50Sep 25$0.06$0.13$0.19$12.31$17.69
$17.00$12.50Sep 25$0.08$0.13$0.21$12.29$17.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.50, avg credit $0.25)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
14/1416/16Sep 25$0.30$0.2038%1.50$14.20$16.30
14/1416/17Oct 9$0.28$0.2240%1.27$13.72$16.78
13/1417/18Oct 23$0.24$0.2646%0.92$13.26$17.24
13/1416/17Oct 9$0.21$0.2949%0.72$13.29$16.71
14/1417/18Oct 23$0.22$0.2840%0.79$13.78$17.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 1.75, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$12.50$15.00$17.50Oct 16$0.92$1.5866%1.72
$15.00$15.50$16.00Sep 18$0.09$0.4136%4.56
$14.50$15.00$15.50Sep 18$0.12$0.3843%3.17
$15.50$16.00$16.50Sep 18$0.06$0.4422%7.33
$14.50$15.00$15.50Oct 2$0.07$0.4321%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$12.50$15.00$17.50Oct 16$0.91$1.5966%1.75
$14.00$14.50$15.00Sep 18$0.10$0.4037%4.00
$14.50$15.00$15.50Sep 18$0.13$0.3743%2.85
$15.00$16.00$17.00Oct 9$0.17$0.8329%4.88
$13.50$14.00$14.50Sep 18$0.07$0.4320%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 58 found (best net $-0.20, 49 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.00$14.501:2Oct 23-$0.20$1.30
$13.00$14.001:2Oct 2-$0.39$0.61
$14.00$14.501:2Sep 18-$0.16$0.34
$15.00$15.501:2Sep 25-$0.14$0.36
$13.00$14.001:2Oct 9-$0.76$0.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.00$15.001:2Oct 9-$0.28$0.72
$16.00$15.501:2Sep 18-$0.33$0.17
$16.50$16.001:2Sep 18-$0.40$0.10
$15.00$14.501:2Sep 25-$0.17$0.33
$15.50$15.001:2Sep 25-$0.25$0.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 4.87%, avg 2.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$16.00Oct 30$0.730.416.7%4.87%11.53%2524
$15.00Oct 30$1.130.530.0%7.53%7.53%1215
$16.50Oct 30$0.570.3610.0%3.80%13.80%4--
$15.50Oct 23$0.810.473.3%5.40%8.73%20--
$15.50Oct 30$0.810.473.3%5.40%8.73%3745
$16.00Oct 23$0.620.406.7%4.13%10.80%4--
$15.00Oct 16$1.010.530.0%6.73%6.73%1.9K10.0K
$18.00Oct 30$0.310.2320.0%2.07%22.07%2711
$17.00Oct 23$0.390.2913.3%2.60%15.93%722
$15.00Oct 23$0.930.540.0%6.20%6.20%7302

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 33,010
Total Puts 16,900
Put/Call Ratio 0.51
Net Difference 16,110

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 302,952
Total Puts 148,537
Average Put/Call Ratio 0.65
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