Tour v528
TTD
THE TRADE DESK INC A
$13.92 -2.38%
$14.01 (+0.65%)🌙
as of 09/18 07:09 PM
(9/15 19:18) ◀
|
Friday, September 18, 2026 (7:09pm)
January 2026
|
▶ (9/21 19:08)
◀ 9/18 19:09 ▶

Option Volume

Detail
ℹ
Current (09/18) 36,866
Calls: 23,572 (64%)
Puts: 13,294 (36%)
Prior (09/15) 49,910
Calls: 33,010 (66%)
Puts: 16,900 (34%)
Current vs Prior -26.14%
Calls: -28.59% (Calls)
Puts: -21.34% (Puts)
Prior 7-Day Total 409,697
Calls: 270,208 (66%)
Puts: 139,489 (34%)
Prior 7-Day Average 58,528
Calls: 38,601 (66%)
Puts: 19,927 (34%)
Current vs Prior 7-Day Avg -37.01%
Calls: -38.93%
Puts: -33.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18) $4.29M
Calls: $1.89M (44%)
Puts: $2.40M (56%)
Prior (09/15) $15.11M
Calls: $2.01M (13%)
Puts: $13.10M (87%)
Current vs Prior -71.60%
Calls: -6.09%
Puts: -81.64%
Prior 7-Day Total $132.00M
Calls: $23.60M (18%)
Puts: $108.40M (82%)
Prior 7-Day Average $18.86M
Calls: $3.37M (18%)
Puts: $15.49M (82%)
Current vs Prior 7-Day Avg -77.25%
Calls: -44.05%
Puts: -84.47%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 0.56
Prior (09/15) 0.51
Current vs Prior +10.16%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -15.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18) 561,390
Calls: 437,627 (78%)
Puts: 123,763 (22%)
Prior (09/15) 627,785
Calls: 449,713 (72%)
Puts: 178,072 (28%)
Current vs Prior -10.58%
Prior 7-Day Total 4,253,888
Calls: 3,129,654 (74%)
Puts: 1,124,234 (26%)
Prior 7-Day Average 607,698
Calls: 447,093 (74%)
Puts: 160,604 (26%)
Current vs Prior 7-Day Avg -7.62%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 3.66% | 7.76%3.66% | 14.01%
Prior 4.53% | 7.80%4.53% | 13.47%
Current vs Prior +71.15% | +29.86%-19.18% | +4.02%
Prior 7-Day Avg 5.99% | 8.99%8.58% | 15.40%
Current vs 7-Day Avg +29.50% | +12.71%-57.30% | -9.03%
Prior 7-Day Eod 4.53% | 7.80%4.53% | 13.47%
Current vs 7-Day Eod +71.15% | +29.86%-19.18% | +4.02%
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 23.39% | 10.94%
Calls: 25.08% | 10.15%
Puts: 21.70% | 11.72%
Current vs 7-Day Avg -3.80% | -21.92%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 72% vs prior. Bullish P/C ratio of 0.56. Call-heavy open interest (437,627 calls vs 123,763 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 2 of results (avg 8.3%, best 6.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Oct 160.440.47$0.456.7%9540.3410.1K
$14.50Sep 250.190.21$0.2010.0%2.7K0.322.4K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.42, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Sep 250.190.21$0.2010.0%2.7K0.322.4K
$14.00Sep 250.340.39$0.3713.5%1.3K0.50724
$13.50Sep 250.610.74$0.6819.1%260.70665
$15.00Oct 160.440.47$0.456.7%9540.3410.1K
$14.50Oct 300.790.91$0.8514.1%60.46219
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Sep 250.180.21$0.2015.0%1.2K0.30854
$13.00Oct 20.170.20$0.1915.8%690.22374
$14.00Oct 20.520.62$0.5717.5%780.50252
$12.50Oct 160.210.25$0.2317.4%1530.203.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 45 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.50Sep 181.413.75$2.5890.7%80.9993
$12.00Sep 181.033.05$2.0499.0%90.9952
$12.50Sep 181.311.75$1.5328.8%410.983.6K
$13.00Sep 180.221.93$1.08158.3%30.98--
$12.00Sep 250.713.45$2.08131.7%10.96--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Sep 180.410.63$0.5242.3%3701.003.6K
$15.00Sep 181.051.35$1.2025.0%4591.0010.2K
$15.50Sep 180.432.53$1.48141.9%61.0026
$16.00Sep 180.973.00$1.99102.0%81.0061
$16.00Sep 251.442.61$2.0357.6%40.95178

Most actively traded options today. High liquidity = easy entry/exit. 109 active (total vol 20.5K, top 3.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Sep 250.190.21$0.2010.0%2.7K0.322.4K
$14.00Sep 180.000.04$0.02200.0%1.3K0.444.3K
$15.00Sep 250.080.10$0.0922.2%1.3K0.171.6K
$14.00Sep 250.340.39$0.3713.5%1.3K0.50724
$15.00Oct 160.440.47$0.456.7%9540.3410.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Sep 250.360.44$0.4020.0%3.7K0.511.2K
$13.50Sep 250.180.21$0.2015.0%1.2K0.30854
$14.00Sep 180.010.31$0.16187.5%1.2K0.571.5K
$13.00Sep 250.060.09$0.0837.5%6770.151.8K
$15.00Sep 181.051.35$1.2025.0%4591.0010.2K

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 498.0%, max 512.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.00Sep 18Oct 23307.4%50.2%512.1%1.3K4.4K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.00Sep 18Oct 30307.4%52.7%483.8%1.2K1.5K

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 1.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$12.00$12.50Oct 2$0.32$0.18$0.3292%0.56$12.32
$12.50$15.00Oct 16$1.36$1.14$1.3680%0.84$13.86
$13.50$14.00Oct 23$0.18$0.32$0.1864%1.78$13.68
$14.00$14.50Oct 9$0.15$0.35$0.1550%2.33$14.15
$13.50$14.00Sep 18$0.33$0.17$0.3396%0.52$13.83
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$15.50$15.00Sep 18$0.28$0.22$0.28100%0.79$15.22
$16.00$15.50Sep 25$0.28$0.22$0.2895%0.79$15.72
$16.00$15.50Oct 2$0.29$0.21$0.2989%0.72$15.71
$14.00$13.50Oct 30$0.17$0.33$0.1748%1.94$13.83
$14.50$14.00Oct 9$0.25$0.25$0.2560%1.00$14.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 1.27, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$15.50$16.00Oct 30$0.16$0.16$0.3468%0.47$15.66
$14.00$14.50Oct 23$0.26$0.26$0.2446%1.08$14.26
$16.00$16.50Oct 23$0.12$0.12$0.3873%0.32$16.12
$14.50$15.00Sep 25$0.11$0.11$0.3968%0.28$14.61
$15.50$16.00Oct 9$0.10$0.10$0.4076%0.25$15.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$13.50$13.00Oct 30$0.28$0.28$0.2260%1.27$13.22
$12.50$12.00Oct 30$0.20$0.20$0.3075%0.67$12.30
$13.50$13.00Sep 25$0.12$0.12$0.3870%0.32$13.38
$13.50$13.00Oct 9$0.18$0.18$0.3262%0.56$13.32
$13.00$12.50Oct 23$0.14$0.14$0.3671%0.39$12.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.29, cheapest $0.24)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.00Sep 18Sep 25$0.35307.4%50.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.00Sep 18Sep 25$0.24307.4%50.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 1.29% of stock, avg 9.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.00Sep 18$0.02$0.16$0.18$13.82$14.181.29%
$13.50Sep 18$0.35$0.01$0.36$13.14$13.862.59%
$14.50Sep 18$0.01$0.52$0.53$13.97$15.033.81%
$14.00Sep 25$0.37$0.40$0.77$13.23$14.775.53%
$13.50Sep 25$0.68$0.20$0.88$12.62$14.386.32%
$14.50Sep 25$0.20$0.76$0.96$13.54$15.466.90%
$13.00Sep 18$1.08$0.01$1.09$11.91$14.097.83%
$14.00Oct 2$0.54$0.57$1.11$12.89$15.117.97%
$13.00Sep 25$1.05$0.08$1.13$11.87$14.138.12%
$13.50Oct 2$0.84$0.32$1.16$12.34$14.668.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 111 found (cheapest 0.65% of stock, avg 5.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$16.50$12.50Sep 25$0.04$0.05$0.09$12.41$16.59
$15.50$12.50Sep 25$0.05$0.05$0.10$12.40$15.60
$16.50$12.00Oct 2$0.06$0.07$0.13$11.87$16.63
$16.50$13.00Sep 25$0.04$0.08$0.12$12.88$16.62
$15.50$13.00Sep 25$0.05$0.08$0.13$12.87$15.63
$15.00$12.50Sep 25$0.09$0.05$0.14$12.36$15.14
$16.00$12.00Oct 2$0.08$0.07$0.15$11.85$16.15
$16.50$12.50Oct 2$0.06$0.10$0.16$12.34$16.66
$15.00$13.00Sep 25$0.09$0.08$0.17$12.83$15.17
$16.00$12.50Oct 2$0.08$0.10$0.18$12.32$16.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 2.57, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
12/1216/16Oct 30$0.36$0.1443%2.57$12.14$15.86
12/1316/16Oct 23$0.26$0.2444%1.08$12.74$16.26
12/1316/16Oct 9$0.22$0.2848%0.79$12.78$15.72
12/1316/16Oct 30$0.28$0.2236%1.27$12.72$15.78
13/1414/15Sep 25$0.23$0.2738%0.85$13.27$14.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 1.38, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$13.50$14.00$14.50Sep 18$0.32$0.1892%0.56
$13.00$13.50$14.00Sep 25$0.06$0.4436%7.33
$14.00$14.50$15.00Sep 25$0.06$0.4432%7.33
$14.50$15.00$15.50Oct 2$0.05$0.4517%9.00
$14.50$15.00$15.50Sep 25$0.07$0.4322%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$13.50$14.00$14.50Sep 18$0.21$0.2996%1.38
$13.00$13.50$14.00Sep 18$0.15$0.3555%2.33
$13.00$13.50$14.00Sep 25$0.08$0.4236%5.25
$13.50$14.00$14.50Oct 2$0.07$0.4328%6.14
$14.00$14.50$15.00Oct 2$0.06$0.4424%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. 51 found (best net $-0.34, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.50$13.501:2Oct 23-$0.46$0.54
$13.50$14.001:2Sep 25-$0.06$0.44
$13.50$14.501:2Oct 30-$0.35$0.65
$13.00$13.501:2Sep 25-$0.31$0.19
$13.50$14.001:2Oct 2-$0.24$0.26
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.50$15.001:2Oct 23-$0.34$1.16
$14.00$13.501:2Oct 2-$0.07$0.43
$13.50$13.001:2Oct 2-$0.06$0.44
$13.00$12.501:2Oct 9-$0.06$0.44
$14.50$14.001:2Oct 2-$0.25$0.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 5.68%, avg 2.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.50Oct 30$0.790.464.2%5.68%9.84%6219
$16.00Oct 23$0.270.2714.9%1.94%16.88%1347
$15.00Oct 30$0.410.397.8%2.95%10.70%847
$15.00Oct 16$0.440.347.8%3.16%10.92%95410.1K
$14.00Oct 23$0.750.540.6%5.39%5.96%2776
$15.50Oct 23$0.280.3211.3%2.01%13.36%1121
$15.50Oct 30$0.280.3211.3%2.01%13.36%1--
$14.50Oct 23$0.480.454.2%3.45%7.61%476
$16.00Oct 30$0.220.2514.9%1.58%16.52%3--
$15.00Oct 23$0.330.367.8%2.37%10.13%23338

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 23,572
Total Puts 13,294
Put/Call Ratio 0.56
Net Difference 10,278

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 270,208
Total Puts 139,489
Average Put/Call Ratio 0.67
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