TTD - Options Database

TTD

THE TRADE DESK INC A

$14.83 -1.73%

(9/4 09:35) ◀

Friday, September 4, 2026 (9:40am)

▶ (9/4 09:46)

◀ 9/4 09:40 ▶

Option Volume

Detail

ℹ

Current (09/04 9:40am) 6,003

Calls: 4,355 (73%)

Puts: 1,648 (27%)

Prior (08/31) 5,180

Calls: 4,245 (82%)

Puts: 935 (18%)

Current vs Prior +15.89%

Calls: +2.59% (Calls)

Puts: +76.26% (Puts)

Prior 7-Day Total 647,625

Calls: 397,678 (61%)

Puts: 249,947 (39%)

Prior 7-Day Average 92,517

Calls: 56,811 (61%)

Puts: 35,706 (39%)

Current vs Prior 7-Day Avg -93.51%

Calls: -92.33%

Puts: -95.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/04 9:40am) $466.1K

Calls: $385.0K (83%)

Puts: $81.2K (17%)

Prior (08/31) $271.8K

Calls: $195.2K (72%)

Puts: $76.6K (28%)

Current vs Prior +71.49%

Calls: +97.23%

Puts: +5.92%

Prior 7-Day Total $94.92M

Calls: $35.13M (37%)

Puts: $59.79M (63%)

Prior 7-Day Average $13.56M

Calls: $5.02M (37%)

Puts: $8.54M (63%)

Current vs Prior 7-Day Avg -96.56%

Calls: -92.33%

Puts: -99.05%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/04 9:40am) 0.38

Prior (08/31) 0.22

Current vs Prior +71.80%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -42.15%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/04 9:40am) 1,030,011

Calls: 738,477 (72%)

Puts: 291,534 (28%)

Prior (08/31) 943,335

Calls: 681,931 (72%)

Puts: 261,404 (28%)

Current vs Prior +9.19%

Prior 7-Day Total 6,423,156

Calls: 4,364,573 (68%)

Puts: 2,058,583 (32%)

Prior 7-Day Average 917,593

Calls: 623,510 (68%)

Puts: 294,083 (32%)

Current vs Prior 7-Day Avg +12.25%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.52% | 7.96%10.99% | 15.71%

Prior 6.85% | 8.89%11.59% | 17.20%

Current vs Prior -34.06% | -10.52%-5.16% | -8.66%

Prior 7-Day Avg 12.35% | 14.40%14.40% | 19.26%

Current vs 7-Day Avg -63.43% | -44.73%-23.67% | -18.44%

Prior 7-Day Eod 6.85% | 8.89%10.67% | 15.57%

Current vs 7-Day Eod -34.06% | -10.52%+3.02% | +0.89%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.76% | 25.70%

Calls: 20.51% | 12.50%

Puts: 25.00% | 38.89%

Prior 28.72% | 25.32%

Calls: 25.53% | 20.00%

Puts: 31.91% | 30.65%

Current vs Prior -20.75% | +1.50%

Prior 7-Day Avg 14.24% | 13.76%

Calls: 12.83% | 13.03%

Puts: 15.65% | 14.49%

Current vs 7-Day Avg +59.82% | +86.81%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($385.0K) vs puts ($81.2K). Elevated premium activity with dollar volume up 71% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (4,355 calls vs 1,648 puts). P/C ratio rising 72% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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)

Time	Smart Money	Retail	Overall
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 5 of results (avg 7.8%, best 5.6%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 16	1.08	1.15	$1.12	6.2%	613	0.52	8.7K
$16.00	Sep 11	0.11	0.12	$0.12	8.3%	117	0.18	3.6K
$17.50	Oct 16	0.38	0.42	$0.40	10.0%	218	0.24	6.6K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 18	0.17	0.18	$0.18	5.6%	531	0.19	3.6K
$13.00	Sep 18	0.10	0.11	$0.11	9.1%	2	0.12	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.40, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 4	0.10	0.12	$0.11	18.2%	557	0.36	5.1K
$16.00	Sep 11	0.11	0.12	$0.12	8.3%	117	0.18	3.6K
$15.50	Sep 11	0.20	0.24	$0.22	18.2%	49	0.31	2.3K
$15.00	Sep 11	0.36	0.42	$0.39	15.4%	221	0.46	5.4K
$14.00	Sep 4	0.79	0.93	$0.86	16.3%	95	0.95	5.1K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Sep 18	0.05	0.06	$0.06	16.7%	108	0.07	21.5K
$13.00	Sep 18	0.10	0.11	$0.11	9.1%	2	0.12	1.6K
$13.50	Sep 18	0.17	0.18	$0.18	5.6%	531	0.19	3.6K
$12.50	Oct 16	0.27	0.32	$0.30	16.7%	15	0.17	2.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 0.78, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Sep 4	2.05	3.25	$2.65	45.3%	--	0.99	214
$13.00	Sep 4	1.60	1.92	$1.76	18.2%	--	0.98	858
$12.00	Sep 4	2.55	3.75	$3.15	38.1%	--	0.97	79
$14.00	Sep 4	0.79	0.93	$0.86	16.3%	95	0.95	5.1K
$12.00	Sep 18	2.56	4.00	$3.28	43.9%	--	0.95	47

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 4	0.58	1.33	$0.96	78.1%	10	0.95	136
$16.50	Sep 4	1.15	1.89	$1.52	48.7%	10	0.94	30
$17.00	Sep 11	1.50	2.40	$1.95	46.2%	--	0.91	10
$17.00	Sep 4	1.93	2.31	$2.12	17.9%	9	0.90	1
$15.50	Sep 4	0.62	0.90	$0.76	36.8%	18	0.90	1.8K

Most actively traded options today. High liquidity = easy entry/exit. 72 active (total vol 5.0K, top 652)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Sep 4	0.02	0.03	$0.03	33.3%	652	0.10	3.3K
$15.00	Oct 16	1.08	1.15	$1.12	6.2%	613	0.52	8.7K
$15.00	Sep 4	0.10	0.12	$0.11	18.2%	557	0.36	5.1K
$15.00	Sep 11	0.36	0.42	$0.39	15.4%	221	0.46	5.4K
$17.50	Oct 16	0.38	0.42	$0.40	10.0%	218	0.24	6.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 18	0.17	0.18	$0.18	5.6%	531	0.19	3.6K
$15.00	Sep 4	0.24	0.31	$0.28	25.0%	209	0.64	846
$14.50	Sep 4	0.04	0.07	$0.06	50.0%	193	0.22	2.2K
$14.00	Sep 4	0.00	0.02	$0.01	200.0%	185	0.05	1.3K
$12.50	Sep 18	0.05	0.06	$0.06	16.7%	108	0.07	21.5K

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 234.9%, max 521.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.50	Sep 4	Oct 2	348.7%	57.5%	505.9%	1	1.9K
$14.50	Sep 4	Oct 9	108.6%	53.3%	103.5%	54	7.8K
$15.00	Sep 4	Oct 16	111.0%	59.2%	87.7%	1.2K	13.8K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.50	Sep 4	Oct 9	348.7%	56.1%	521.1%	6	2.4K
$14.50	Sep 4	Oct 9	108.6%	53.3%	103.5%	193	2.2K
$15.00	Sep 4	Oct 16	111.0%	59.2%	87.7%	222	5.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 49 found (best R:R 2.85, avg 1.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$13.00	Oct 2	$0.13	$0.37	$0.13	88%	2.85	$12.63
$13.00	$14.00	Oct 9	$0.59	$0.41	$0.59	84%	0.69	$13.59
$13.50	$14.00	Oct 2	$0.26	$0.24	$0.26	77%	0.92	$13.76
$15.00	$17.50	Oct 16	$0.72	$1.78	$0.72	52%	2.47	$15.72
$13.50	$14.00	Sep 25	$0.30	$0.20	$0.30	78%	0.67	$13.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.50	Sep 4	$0.20	$0.30	$0.20	95%	1.50	$15.80
$16.50	$16.00	Sep 11	$0.24	$0.26	$0.24	87%	1.08	$16.26
$17.50	$17.00	Sep 25	$0.25	$0.25	$0.25	85%	1.00	$17.25
$15.50	$15.00	Sep 18	$0.21	$0.29	$0.21	64%	1.38	$15.29
$14.00	$13.50	Sep 18	$0.10	$0.40	$0.10	28%	4.00	$13.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 0.72, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$16.00	Oct 9	$0.39	$0.39	$0.11	52%	3.55	$15.89
$16.00	$16.50	Sep 25	$0.18	$0.18	$0.32	67%	0.56	$16.18
$15.00	$15.50	Oct 2	$0.25	$0.25	$0.25	48%	1.00	$15.25
$15.50	$16.00	Sep 18	$0.15	$0.15	$0.35	64%	0.43	$15.65
$15.50	$16.00	Sep 11	$0.10	$0.10	$0.40	69%	0.25	$15.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$12.00	Sep 11	$0.21	$0.21	$0.29	84%	0.72	$12.29
$13.50	$13.00	Sep 4	$0.11	$0.11	$0.39	85%	0.28	$13.39
$14.00	$13.50	Oct 9	$0.22	$0.22	$0.28	68%	0.79	$13.78
$13.50	$13.00	Oct 9	$0.14	$0.14	$0.36	76%	0.39	$13.36
$13.50	$13.00	Sep 25	$0.11	$0.11	$0.39	78%	0.28	$13.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.27, cheapest $0.26)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.00	Sep 4	Sep 11	$0.28	111.0%	55.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.00	Sep 4	Sep 11	$0.26	111.0%	55.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 2.63% of stock, avg 10.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$15.00	Sep 4	$0.11	$0.28	$0.39	$14.61	$15.39	2.63%
$14.50	Sep 4	$0.39	$0.06	$0.45	$14.05	$14.95	3.03%
$15.50	Sep 4	$0.03	$0.76	$0.79	$14.71	$16.29	5.33%
$14.00	Sep 4	$0.86	$0.01	$0.87	$13.13	$14.87	5.87%
$14.50	Sep 11	$0.64	$0.29	$0.93	$13.57	$15.43	6.27%
$15.00	Sep 11	$0.39	$0.54	$0.93	$14.07	$15.93	6.27%
$16.00	Sep 4	$0.01	$0.96	$0.97	$15.03	$16.97	6.54%
$15.50	Sep 11	$0.22	$0.91	$1.13	$14.37	$16.63	7.62%
$14.00	Sep 11	$1.00	$0.14	$1.14	$12.86	$15.14	7.69%
$14.50	Sep 18	$0.83	$0.45	$1.28	$13.22	$15.78	8.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.61% of stock, avg 4.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.50	$14.50	Sep 4	$0.03	$0.06	$0.09	$14.41	$15.59
$17.50	$14.50	Sep 4	$0.03	$0.06	$0.09	$14.41	$17.59
$17.00	$13.50	Sep 11	$0.06	$0.05	$0.11	$13.39	$17.11
$17.00	$13.00	Sep 11	$0.06	$0.06	$0.12	$12.88	$17.12
$17.00	$14.50	Sep 4	$0.06	$0.06	$0.12	$14.38	$17.12
$16.50	$13.50	Sep 11	$0.09	$0.05	$0.14	$13.36	$16.64
$15.50	$13.50	Sep 4	$0.03	$0.12	$0.15	$13.35	$15.65
$16.50	$13.00	Sep 11	$0.09	$0.06	$0.15	$12.85	$16.65
$17.50	$13.50	Sep 4	$0.03	$0.12	$0.15	$13.35	$17.65
$16.00	$13.50	Sep 11	$0.12	$0.05	$0.17	$13.33	$16.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.63, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/12	16/16	Sep 11	$0.31	$0.19	54%	1.63	$12.19	$15.81
14/14	16/17	Oct 9	$0.34	$0.16	35%	2.13	$13.66	$16.84
13/14	16/16	Sep 25	$0.29	$0.21	44%	1.38	$13.21	$16.29
14/14	16/16	Sep 25	$0.30	$0.20	37%	1.50	$13.70	$16.30
13/14	16/17	Oct 9	$0.26	$0.24	43%	1.08	$13.24	$16.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 2.13, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.50	$15.00	$17.50	Oct 16	$0.96	$1.54	59%	1.60
$14.50	$15.00	$15.50	Sep 4	$0.20	$0.30	68%	1.50
$15.00	$15.50	$16.00	Sep 4	$0.06	$0.44	32%	7.33
$14.50	$15.00	$15.50	Sep 11	$0.08	$0.42	33%	5.25
$14.00	$14.50	$15.00	Sep 4	$0.19	$0.31	59%	1.63

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.50	$15.00	$17.50	Oct 16	$0.80	$1.70	58%	2.13
$15.50	$16.50	$17.50	Sep 18	$0.05	$0.95	25%	19.00
$14.00	$14.50	$15.00	Sep 4	$0.17	$0.33	59%	1.94
$13.50	$14.00	$14.50	Sep 11	$0.06	$0.44	27%	7.33
$14.50	$15.00	$15.50	Sep 25	$0.05	$0.45	19%	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. 64 found (best net $-0.20, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.50	$15.00	1:2	Sep 11	-$0.14	$0.36
$14.00	$14.50	1:2	Sep 11	-$0.28	$0.22
$16.00	$16.50	1:2	Sep 25	-$0.08	$0.42
$13.50	$14.00	1:2	Sep 4	-$0.40	$0.10
$15.50	$16.00	1:2	Sep 18	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$15.50	1:2	Sep 18	-$0.20	$0.80
$15.50	$15.00	1:2	Sep 11	-$0.17	$0.33
$15.00	$14.50	1:2	Sep 18	-$0.10	$0.40
$16.50	$16.00	1:2	Sep 4	-$0.40	$0.10
$14.50	$14.00	1:2	Sep 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. 28 found (best yield 7.28%, avg 2.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.00	Oct 16	$1.08	0.52	1.1%	7.28%	8.43%	613	8.7K
$17.50	Oct 16	$0.38	0.24	18.0%	2.56%	20.57%	218	6.6K
$15.50	Oct 9	$0.60	0.48	4.5%	4.05%	8.56%	--	190
$15.00	Oct 9	$0.82	0.55	1.1%	5.53%	6.68%	3	95
$16.00	Oct 2	$0.47	0.37	7.9%	3.17%	11.06%	51	347
$15.50	Oct 2	$0.59	0.44	4.5%	3.98%	8.50%	3	212
$16.00	Oct 9	$0.41	0.39	7.9%	2.76%	10.65%	--	161
$16.50	Oct 9	$0.30	0.33	11.3%	2.02%	13.28%	--	60
$15.00	Oct 2	$0.76	0.52	1.1%	5.12%	6.27%	--	336
$17.00	Oct 9	$0.22	0.27	14.6%	1.48%	16.12%	3	96

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 4,355

Total Puts 1,648

Put/Call Ratio 0.38

Net Difference 2,707

Prior's Put/Call Breakdown

Total Calls 4,245

Total Puts 935

Put/Call Ratio 0.22

Net Difference 3,310

Prior 7-Day Put/Call Summary

Total Calls 397,678

Total Puts 249,947

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...

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