TTD - Options Database

TTD

THE TRADE DESK INC A

$14.73 -2.39%

(9/4 09:51) ◀

Friday, September 4, 2026 (9:55am)

▶ (9/4 10:02)

◀ 9/4 09:56 ▶

Option Volume

Detail

ℹ

Current (09/04 9:55am) 13,818

Calls: 11,298 (82%)

Puts: 2,520 (18%)

Prior (08/31) 9,315

Calls: 6,715 (72%)

Puts: 2,600 (28%)

Current vs Prior +48.34%

Calls: +68.25% (Calls)

Puts: -3.08% (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 -85.06%

Calls: -80.11%

Puts: -92.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/04 9:55am) $812.3K

Calls: $698.4K (86%)

Puts: $113.9K (14%)

Prior (08/31) $508.7K

Calls: $348.6K (69%)

Puts: $160.1K (31%)

Current vs Prior +59.70%

Calls: +100.38%

Puts: -28.87%

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 -94.01%

Calls: -86.08%

Puts: -98.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/04 9:55am) 0.22

Prior (08/31) 0.39

Current vs Prior -42.39%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -65.91%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/04 9:55am) 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 4.28% | 7.81%10.73% | 15.48%

Prior 6.85% | 8.89%11.59% | 17.20%

Current vs Prior -37.57% | -12.20%-7.44% | -10.01%

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

Current vs 7-Day Avg -65.38% | -45.77%-25.51% | -19.65%

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

Current vs 7-Day Eod -37.57% | -12.20%+0.54% | -0.61%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 42.02% | 17.34%

Calls: 35.48% | 16.36%

Puts: 48.57% | 18.33%

Prior 28.72% | 25.32%

Calls: 25.53% | 20.00%

Puts: 31.91% | 30.65%

Current vs Prior +46.31% | -31.52%

Prior 7-Day Avg 14.24% | 13.76%

Calls: 12.83% | 13.03%

Puts: 15.65% | 14.49%

Current vs 7-Day Avg +195.05% | +26.04%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($698.4K) vs puts ($113.9K). Elevated premium activity with dollar volume up 60% vs prior. Extreme bullish P/C ratio of 0.22 - heavy call buying (11,298 calls vs 2,520 puts). P/C ratio dropping 42% - sentiment shifting bullish.

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
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
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 6 of results (avg 8.5%, best 4.7%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Oct 16	2.51	2.63	$2.57	4.7%	221	0.83	2.0K
$15.00	Oct 16	1.01	1.09	$1.05	7.6%	769	0.51	8.7K
$14.00	Sep 11	0.85	0.94	$0.90	10.0%	40	0.77	2.6K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Sep 18	0.10	0.11	$0.11	9.1%	4	0.12	1.6K
$14.50	Sep 11	0.30	0.33	$0.32	9.4%	59	0.40	506
$13.50	Sep 18	0.19	0.21	$0.20	10.0%	696	0.20	3.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.53, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 4	0.05	0.06	$0.06	16.7%	997	0.25	5.1K
$14.00	Sep 4	0.67	0.78	$0.73	15.1%	127	0.97	5.1K
$15.00	Sep 11	0.32	0.36	$0.34	11.8%	303	0.42	5.4K
$14.50	Sep 11	0.51	0.60	$0.55	16.4%	84	0.60	1.3K
$14.00	Sep 11	0.85	0.94	$0.90	10.0%	40	0.77	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Sep 11	0.30	0.33	$0.32	9.4%	59	0.40	506
$13.00	Sep 18	0.10	0.11	$0.11	9.1%	4	0.12	1.6K
$13.50	Sep 18	0.19	0.21	$0.20	10.0%	696	0.20	3.6K
$15.00	Sep 11	0.54	0.65	$0.60	18.3%	16	0.58	1.2K
$15.50	Sep 11	0.92	1.06	$0.99	14.1%	13	0.73	53

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 0.77, 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	1.77	$1.69	10.1%	--	0.98	858
$14.00	Sep 4	0.67	0.78	$0.73	15.1%	127	0.97	5.1K
$12.00	Sep 4	2.56	2.99	$2.78	15.5%	--	0.97	79
$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	1.38	$0.98	81.6%	10	1.00	136
$16.50	Sep 4	1.59	1.89	$1.74	17.2%	20	0.95	30
$15.50	Sep 4	0.55	0.91	$0.73	49.3%	28	0.94	1.8K
$17.00	Sep 11	1.50	2.45	$1.98	48.0%	--	0.92	10
$17.00	Sep 4	2.15	2.39	$2.27	10.6%	18	0.91	1

Most actively traded options today. High liquidity = easy entry/exit. 82 active (total vol 11.5K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 11	0.10	0.13	$0.12	25.0%	2.9K	0.18	3.6K
$15.50	Sep 4	0.01	0.02	$0.02	50.0%	1.6K	0.07	3.3K
$15.00	Sep 4	0.05	0.06	$0.06	16.7%	997	0.25	5.1K
$15.00	Oct 16	1.01	1.09	$1.05	7.6%	769	0.51	8.7K
$15.50	Sep 11	0.17	0.21	$0.19	21.1%	595	0.27	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 18	0.19	0.21	$0.20	10.0%	696	0.20	3.6K
$15.00	Sep 4	0.23	0.40	$0.32	53.1%	529	0.76	846
$14.50	Sep 4	0.05	0.07	$0.06	33.3%	282	0.26	2.2K
$14.00	Sep 4	0.00	0.01	$0.01	100.0%	242	0.03	1.3K
$12.50	Sep 18	0.05	0.07	$0.06	33.3%	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 210.2%, max 492.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.50	Sep 4	Oct 2	335.5%	56.6%	492.9%	21	1.9K
$14.50	Sep 4	Oct 9	97.2%	51.3%	89.5%	129	7.8K
$15.00	Sep 4	Oct 16	93.9%	58.1%	61.7%	1.8K	13.8K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.50	Sep 4	Oct 9	335.5%	59.3%	465.8%	57	2.4K
$14.50	Sep 4	Oct 9	97.2%	51.3%	89.5%	282	2.2K
$15.00	Sep 4	Oct 16	93.9%	58.1%	61.7%	543	5.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 50 found (best R:R 2.85, avg 1.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$12.00	$12.50	Sep 4	$0.13	$0.37	$0.13	97%	2.85	$12.13
$12.50	$13.00	Oct 2	$0.13	$0.37	$0.13	88%	2.85	$12.63
$12.50	$15.00	Oct 16	$1.52	$0.98	$1.52	83%	0.64	$14.02
$13.00	$14.00	Oct 9	$0.59	$0.41	$0.59	83%	0.69	$13.59
$15.00	$17.50	Oct 16	$0.66	$1.84	$0.66	51%	2.79	$15.66

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$16.00	Sep 11	$0.11	$0.39	$0.11	89%	3.55	$16.39
$16.00	$15.50	Sep 4	$0.25	$0.25	$0.25	100%	1.00	$15.75
$17.50	$17.00	Sep 25	$0.25	$0.25	$0.25	88%	1.00	$17.25
$15.50	$15.00	Oct 2	$0.21	$0.29	$0.21	58%	1.38	$15.29
$15.50	$15.00	Sep 25	$0.22	$0.28	$0.22	61%	1.27	$15.28

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 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$16.00	Sep 18	$0.19	$0.19	$0.31	64%	0.61	$15.69
$15.00	$15.50	Sep 11	$0.15	$0.15	$0.35	58%	0.43	$15.15
$15.50	$16.00	Sep 25	$0.16	$0.16	$0.34	59%	0.47	$15.66
$16.50	$17.00	Oct 9	$0.12	$0.12	$0.38	68%	0.32	$16.62
$16.00	$16.50	Sep 25	$0.11	$0.11	$0.39	68%	0.28	$16.11

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	Oct 9	$0.21	$0.21	$0.29	74%	0.72	$13.29
$13.50	$13.00	Sep 4	$0.10	$0.10	$0.40	85%	0.25	$13.40
$14.50	$14.00	Sep 11	$0.18	$0.18	$0.32	60%	0.56	$14.32
$14.00	$13.50	Oct 9	$0.17	$0.17	$0.33	67%	0.52	$13.83

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. 33 found (cheapest 2.51% of stock, avg 10.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.50	Sep 4	$0.31	$0.06	$0.37	$14.13	$14.87	2.51%
$15.00	Sep 4	$0.06	$0.32	$0.38	$14.62	$15.38	2.58%
$14.00	Sep 4	$0.73	$0.01	$0.74	$13.26	$14.74	5.02%
$15.50	Sep 4	$0.02	$0.73	$0.75	$14.75	$16.25	5.09%
$14.50	Sep 11	$0.55	$0.32	$0.87	$13.63	$15.37	5.91%
$15.00	Sep 11	$0.34	$0.60	$0.94	$14.06	$15.94	6.38%
$16.00	Sep 4	$0.01	$0.98	$0.99	$15.01	$16.99	6.72%
$14.00	Sep 11	$0.90	$0.14	$1.04	$12.96	$15.04	7.06%
$15.50	Sep 11	$0.19	$0.99	$1.18	$14.32	$16.68	8.01%
$14.50	Sep 18	$0.75	$0.50	$1.25	$13.25	$15.75	8.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 0.54% of stock, avg 4.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.50	$14.50	Sep 4	$0.02	$0.06	$0.08	$14.42	$15.58
$17.00	$12.00	Sep 11	$0.05	$0.05	$0.10	$11.90	$17.10
$17.00	$13.50	Sep 11	$0.05	$0.06	$0.11	$13.39	$17.11
$15.00	$14.50	Sep 4	$0.06	$0.06	$0.12	$14.38	$15.12
$16.50	$12.00	Sep 11	$0.07	$0.05	$0.12	$11.88	$16.62
$16.50	$13.50	Sep 11	$0.07	$0.06	$0.13	$13.37	$16.63
$15.50	$13.50	Sep 4	$0.02	$0.11	$0.13	$13.37	$15.63
$17.00	$14.50	Sep 4	$0.06	$0.06	$0.12	$14.38	$17.12
$17.00	$13.50	Sep 4	$0.06	$0.11	$0.17	$13.33	$17.17
$15.00	$13.50	Sep 4	$0.06	$0.11	$0.17	$13.33	$15.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.94, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
13/14	16/17	Oct 9	$0.33	$0.17	41%	1.94	$13.17	$16.83
14/14	16/17	Oct 9	$0.29	$0.21	34%	1.38	$13.71	$16.79
14/14	16/16	Sep 25	$0.25	$0.25	36%	1.00	$13.75	$16.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 1.98, 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	$0.17	$0.33	72%	1.94
$14.50	$15.00	$15.50	Sep 11	$0.06	$0.44	33%	7.33
$14.50	$15.00	$15.50	Sep 4	$0.21	$0.29	67%	1.38
$15.50	$16.00	$16.50	Sep 25	$0.05	$0.45	16%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.50	$15.00	$17.50	Oct 16	$0.84	$1.66	59%	1.98
$14.50	$15.00	$15.50	Sep 4	$0.15	$0.35	69%	2.33
$14.00	$14.50	$15.00	Sep 4	$0.21	$0.29	73%	1.38
$14.00	$14.50	$15.00	Sep 11	$0.10	$0.40	35%	4.00
$13.50	$14.00	$14.50	Sep 18	$0.06	$0.44	22%	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. 59 found (best net $-0.30, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.50	$14.00	1:2	Sep 4	-$0.24	$0.26
$14.00	$14.50	1:2	Sep 11	-$0.20	$0.30
$14.50	$15.00	1:2	Sep 11	-$0.13	$0.37
$16.50	$17.00	1:2	Sep 18	-$0.06	$0.44
$13.50	$14.00	1:2	Sep 11	-$0.43	$0.07

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$15.50	1:2	Sep 18	-$0.30	$0.70
$16.50	$16.00	1:2	Sep 4	-$0.22	$0.28
$15.50	$15.00	1:2	Sep 11	-$0.21	$0.29
$15.00	$14.50	1:2	Sep 18	-$0.17	$0.33
$13.50	$13.00	1:2	Oct 9	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 6.86%, avg 2.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.00	Oct 16	$1.01	0.51	1.8%	6.86%	8.69%	769	8.7K
$17.50	Oct 16	$0.36	0.24	18.8%	2.44%	21.25%	345	6.6K
$16.00	Oct 9	$0.51	0.39	8.6%	3.46%	12.08%	23	161
$15.00	Oct 9	$0.82	0.54	1.8%	5.57%	7.40%	57	95
$15.50	Oct 9	$0.60	0.46	5.2%	4.07%	9.30%	--	190
$16.00	Oct 2	$0.46	0.36	8.6%	3.12%	11.74%	51	347
$15.50	Oct 2	$0.58	0.43	5.2%	3.94%	9.16%	3	212
$15.00	Oct 2	$0.76	0.51	1.8%	5.16%	6.99%	--	336
$16.50	Oct 9	$0.30	0.32	12.0%	2.04%	14.05%	--	60
$17.00	Oct 9	$0.22	0.26	15.4%	1.49%	16.90%	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 11,298

Total Puts 2,520

Put/Call Ratio 0.22

Net Difference 8,778

Prior's Put/Call Breakdown

Total Calls 6,715

Total Puts 2,600

Put/Call Ratio 0.39

Net Difference 4,115

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