TTD - Options Database

TTD

THE TRADE DESK INC A

$14.78 -2.05%

(9/4 09:40) ◀

Friday, September 4, 2026 (9:45am)

▶ (9/4 09:51)

◀ 9/4 09:46 ▶

Option Volume

Detail

ℹ

Current (09/04 9:45am) 10,246

Calls: 8,088 (79%)

Puts: 2,158 (21%)

Prior (08/31) 6,142

Calls: 4,722 (77%)

Puts: 1,420 (23%)

Current vs Prior +66.82%

Calls: +71.28% (Calls)

Puts: +51.97% (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 -88.93%

Calls: -85.76%

Puts: -93.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/04 9:45am) $562.4K

Calls: $471.1K (84%)

Puts: $91.3K (16%)

Prior (08/31) $339.1K

Calls: $207.8K (61%)

Puts: $131.3K (39%)

Current vs Prior +65.84%

Calls: +126.71%

Puts: -30.49%

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 -95.85%

Calls: -90.61%

Puts: -98.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/04 9:45am) 0.27

Prior (08/31) 0.30

Current vs Prior -11.27%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -59.21%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/04 9:45am) 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 4.53% | 8.05%10.76% | 15.76%

Prior 6.85% | 8.89%11.59% | 17.20%

Current vs Prior -33.84% | -9.45%-7.17% | -8.35%

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

Current vs 7-Day Avg -63.31% | -44.08%-25.29% | -18.16%

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

Current vs 7-Day Eod -33.84% | -9.45%+0.83% | +1.23%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 56.93% | 33.08%

Calls: 36.59% | 30.30%

Puts: 77.27% | 35.85%

Prior 28.72% | 25.32%

Calls: 25.53% | 20.00%

Puts: 31.91% | 30.65%

Current vs Prior +98.22% | +30.65%

Prior 7-Day Avg 14.24% | 13.76%

Calls: 12.83% | 13.03%

Puts: 15.65% | 14.49%

Current vs 7-Day Avg +299.75% | +140.46%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($471.1K) vs puts ($91.3K). Elevated premium activity with dollar volume up 66% vs prior. Above-average activity with volume up 67% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (8,088 calls vs 2,158 puts).

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
09:45	BULLISH	BULLISH	BULLISH
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 2 of results (avg 7.6%, best 6.3%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Oct 16	2.60	2.77	$2.69	6.3%	200	0.84	2.0K
$15.00	Oct 16	1.07	1.17	$1.12	8.9%	754	0.52	8.7K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.22, cheapest $0.09)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 4	0.08	0.09	$0.09	11.1%	767	0.34	5.1K
$15.50	Sep 11	0.20	0.23	$0.22	13.6%	53	0.30	2.3K
$15.00	Sep 11	0.36	0.40	$0.38	10.5%	231	0.46	5.4K
$17.50	Oct 16	0.37	0.44	$0.41	17.1%	258	0.25	6.6K

PUTS (2)

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
$13.50	Sep 18	0.17	0.19	$0.18	11.1%	591	0.18	3.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 63 found (avg delta 0.78, highest 1.00)

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	2.04	$1.82	24.2%	--	0.99	858
$12.00	Sep 4	2.55	3.75	$3.15	38.1%	--	0.97	79
$14.00	Sep 4	0.72	1.05	$0.89	37.1%	97	0.96	5.1K
$13.00	Sep 11	1.72	2.51	$2.11	37.4%	--	0.96	431

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 4	0.58	1.33	$0.96	78.1%	10	1.00	136
$16.50	Sep 4	1.15	1.89	$1.52	48.7%	10	1.00	30
$15.50	Sep 4	0.50	0.88	$0.69	55.1%	21	0.97	1.8K
$17.00	Sep 11	1.50	2.40	$1.95	46.2%	--	0.95	10
$17.00	Sep 4	1.93	2.31	$2.12	17.9%	9	0.93	1

Most actively traded options today. High liquidity = easy entry/exit. 76 active (total vol 9.1K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 11	0.12	0.16	$0.14	28.6%	2.3K	0.20	3.6K
$15.50	Sep 4	0.02	0.03	$0.03	33.3%	1.5K	0.10	3.3K
$15.00	Sep 4	0.08	0.09	$0.09	11.1%	767	0.34	5.1K
$15.00	Oct 16	1.07	1.17	$1.12	8.9%	754	0.52	8.7K
$17.50	Oct 16	0.37	0.44	$0.41	17.1%	258	0.25	6.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 18	0.17	0.19	$0.18	11.1%	591	0.18	3.6K
$15.00	Sep 4	0.17	0.34	$0.26	65.4%	509	0.70	846
$14.00	Sep 4	0.00	0.02	$0.01	200.0%	235	0.05	1.3K
$14.50	Sep 4	0.03	0.07	$0.05	80.0%	223	0.21	2.2K
$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. 5 strikes (avg 171.4%, max 534.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Sep 4	Oct 9	103.5%	52.3%	98.1%	79	7.8K
$15.00	Sep 4	Oct 16	96.2%	59.1%	62.6%	1.5K	13.8K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.50	Sep 4	Oct 9	350.1%	55.2%	534.6%	6	2.4K
$14.50	Sep 4	Oct 9	103.5%	52.0%	98.9%	223	2.2K
$15.00	Sep 4	Oct 16	96.2%	59.1%	62.6%	523	5.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 54 found (best R:R 2.85, avg 1.71)

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
$12.50	$15.00	Oct 16	$1.57	$0.93	$1.57	84%	0.59	$14.07
$13.00	$14.00	Oct 9	$0.59	$0.41	$0.59	84%	0.69	$13.59
$15.00	$17.50	Oct 16	$0.71	$1.79	$0.71	52%	2.52	$15.71
$13.50	$14.00	Oct 2	$0.30	$0.20	$0.30	77%	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	$0.27	$0.23	$0.27	100%	0.85	$15.73
$17.50	$17.00	Sep 25	$0.25	$0.25	$0.25	88%	1.00	$17.25
$16.50	$16.00	Sep 11	$0.28	$0.22	$0.28	89%	0.79	$16.22
$14.50	$14.00	Oct 9	$0.12	$0.38	$0.12	40%	3.17	$14.38
$14.00	$13.50	Sep 25	$0.10	$0.40	$0.10	30%	4.00	$13.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 0.72, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$16.50	Sep 25	$0.18	$0.18	$0.32	66%	0.56	$16.18
$15.50	$16.00	Sep 18	$0.15	$0.15	$0.35	62%	0.43	$15.65
$15.00	$15.50	Oct 2	$0.23	$0.23	$0.27	47%	0.85	$15.23
$15.00	$15.50	Sep 11	$0.16	$0.16	$0.34	54%	0.47	$15.16
$16.50	$17.00	Oct 9	$0.12	$0.12	$0.38	68%	0.32	$16.62

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	$0.20	$0.20	$0.30	68%	0.67	$13.80
$13.50	$13.00	Sep 25	$0.13	$0.13	$0.37	77%	0.35	$13.37
$13.50	$13.00	Oct 9	$0.14	$0.14	$0.36	75%	0.39	$13.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.29, cheapest $0.29)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.00	Sep 4	Sep 11	$0.29	96.2%	54.1%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 2.37% of stock, avg 10.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$15.00	Sep 4	$0.09	$0.26	$0.35	$14.65	$15.35	2.37%
$14.50	Sep 4	$0.41	$0.05	$0.46	$14.04	$14.96	3.11%
$15.50	Sep 4	$0.03	$0.69	$0.72	$14.78	$16.22	4.87%
$14.00	Sep 4	$0.89	$0.01	$0.90	$13.10	$14.90	6.09%
$15.00	Sep 11	$0.38	$0.53	$0.91	$14.09	$15.91	6.16%
$14.50	Sep 11	$0.66	$0.28	$0.94	$13.56	$15.44	6.36%
$16.00	Sep 4	$0.01	$0.96	$0.97	$15.03	$16.97	6.56%
$15.50	Sep 11	$0.22	$0.88	$1.10	$14.40	$16.60	7.44%
$14.00	Sep 11	$1.03	$0.14	$1.17	$12.83	$15.17	7.92%
$14.50	Sep 18	$0.87	$0.46	$1.33	$13.17	$15.83	9.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.54% of stock, avg 4.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.50	$14.50	Sep 4	$0.03	$0.05	$0.08	$14.42	$15.58
$17.50	$14.50	Sep 4	$0.03	$0.05	$0.08	$14.42	$17.58
$17.00	$12.00	Sep 11	$0.05	$0.05	$0.10	$11.90	$17.10
$17.00	$13.50	Sep 11	$0.05	$0.07	$0.12	$13.38	$17.12
$17.00	$14.50	Sep 4	$0.06	$0.05	$0.11	$14.39	$17.11
$16.50	$12.00	Sep 11	$0.09	$0.05	$0.14	$11.86	$16.64
$15.50	$13.50	Sep 4	$0.03	$0.12	$0.15	$13.35	$15.65
$15.00	$14.50	Sep 4	$0.09	$0.05	$0.14	$14.36	$15.14
$16.50	$13.50	Sep 11	$0.09	$0.07	$0.16	$13.34	$16.66
$17.50	$13.50	Sep 4	$0.03	$0.12	$0.15	$13.35	$17.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.63, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
13/14	16/16	Sep 25	$0.31	$0.19	44%	1.63	$13.19	$16.31
14/14	16/17	Oct 9	$0.32	$0.18	35%	1.78	$13.68	$16.82
13/14	16/17	Oct 9	$0.26	$0.24	43%	1.08	$13.24	$16.76
14/14	16/16	Sep 25	$0.28	$0.22	36%	1.27	$13.72	$16.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 2.21, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.50	$15.00	$17.50	Oct 16	$0.86	$1.64	59%	1.91
$14.00	$14.50	$15.00	Sep 4	$0.16	$0.34	62%	2.12
$14.00	$14.50	$15.00	Sep 11	$0.09	$0.41	33%	4.56
$14.00	$14.50	$15.00	Sep 18	$0.06	$0.44	24%	7.33
$14.50	$15.00	$15.50	Sep 18	$0.06	$0.44	23%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.50	$15.00	$17.50	Oct 16	$0.78	$1.72	59%	2.21
$15.50	$16.50	$17.50	Sep 18	$0.07	$0.93	29%	13.29
$14.50	$15.00	$15.50	Sep 4	$0.22	$0.28	76%	1.27
$14.00	$14.50	$15.00	Sep 4	$0.17	$0.33	66%	1.94
$14.50	$15.00	$15.50	Sep 11	$0.10	$0.40	35%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 65 found (best net $-0.21, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.50	$15.00	1:2	Sep 11	-$0.10	$0.40
$15.00	$15.50	1:2	Sep 11	-$0.06	$0.44
$14.00	$14.50	1:2	Sep 11	-$0.29	$0.21
$15.50	$16.00	1:2	Sep 11	-$0.06	$0.44
$16.00	$16.50	1:2	Sep 25	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$15.50	1:2	Sep 18	-$0.21	$0.79
$15.50	$15.00	1:2	Sep 11	-$0.18	$0.32
$16.50	$16.00	1:2	Sep 4	-$0.40	$0.10
$16.00	$15.50	1:2	Sep 4	-$0.42	$0.08
$14.50	$14.00	1:2	Sep 18	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 7.24%, avg 2.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.00	Oct 16	$1.07	0.52	1.5%	7.24%	8.73%	754	8.7K
$17.50	Oct 16	$0.37	0.25	18.4%	2.50%	20.91%	258	6.6K
$16.00	Oct 9	$0.51	0.39	8.2%	3.45%	11.71%	23	161
$15.00	Oct 9	$0.82	0.54	1.5%	5.55%	7.04%	54	95
$15.50	Oct 9	$0.60	0.46	4.9%	4.06%	8.93%	--	190
$15.50	Oct 2	$0.59	0.44	4.9%	3.99%	8.86%	3	212
$16.00	Oct 2	$0.45	0.37	8.2%	3.04%	11.30%	51	347
$15.00	Oct 2	$0.76	0.53	1.5%	5.14%	6.63%	--	336
$16.50	Oct 9	$0.30	0.32	11.6%	2.03%	13.67%	--	60
$17.00	Oct 9	$0.22	0.26	15.0%	1.49%	16.51%	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 8,088

Total Puts 2,158

Put/Call Ratio 0.27

Net Difference 5,930

Prior's Put/Call Breakdown

Total Calls 4,722

Total Puts 1,420

Put/Call Ratio 0.30

Net Difference 3,302

Prior 7-Day Put/Call Summary

Total Calls 397,678

Total Puts 249,947

Average Put/Call Ratio 0.65

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