TTD - Options Database

TTD

THE TRADE DESK INC A

$14.62 -3.15%

(9/4 09:56) ◀

Friday, September 4, 2026 (10:00am)

▶ (9/4 10:11)

◀ 9/4 10:02 ▶

Option Volume

Detail

ℹ

Current (09/04 10:00am) 15,902

Calls: 13,162 (83%)

Puts: 2,740 (17%)

Prior (08/31) 9,315

Calls: 6,715 (72%)

Puts: 2,600 (28%)

Current vs Prior +70.71%

Calls: +96.01% (Calls)

Puts: +5.38% (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 -82.81%

Calls: -76.83%

Puts: -92.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/04 10:00am) $861.6K

Calls: $730.8K (85%)

Puts: $130.9K (15%)

Prior (08/31) $508.7K

Calls: $348.6K (69%)

Puts: $160.1K (31%)

Current vs Prior +69.39%

Calls: +109.65%

Puts: -18.25%

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 -93.65%

Calls: -85.44%

Puts: -98.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/04 10:00am) 0.21

Prior (08/31) 0.39

Current vs Prior -46.23%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -68.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/04 10:00am) 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 4.79% | 8.21%10.33% | 15.46%

Prior 6.85% | 8.89%11.59% | 17.20%

Current vs Prior -30.12% | -7.69%-10.88% | -10.13%

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

Current vs 7-Day Avg -61.24% | -42.99%-28.27% | -19.75%

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

Current vs 7-Day Eod -30.12% | -7.69%-3.20% | -0.74%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 46.94% | 17.17%

Calls: 46.15% | 22.22%

Puts: 47.73% | 12.12%

Prior 28.72% | 25.32%

Calls: 25.53% | 20.00%

Puts: 31.91% | 30.65%

Current vs Prior +63.44% | -32.19%

Prior 7-Day Avg 14.24% | 13.76%

Calls: 12.83% | 13.03%

Puts: 15.65% | 14.49%

Current vs 7-Day Avg +229.60% | +24.81%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($730.8K) vs puts ($130.9K). Elevated premium activity with dollar volume up 69% vs prior. Above-average activity with volume up 71% vs prior. Extreme bullish P/C ratio of 0.21 - heavy call buying (13,162 calls vs 2,740 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
10:00	BULLISH	BULLISH	BULLISH
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 6.6%, best 4.0%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 16	0.99	1.03	$1.01	4.0%	776	0.50	8.7K
$15.00	Sep 18	0.46	0.48	$0.47	4.3%	155	0.45	10.7K
$12.50	Oct 16	2.46	2.62	$2.54	6.3%	238	0.83	2.0K
$15.00	Sep 11	0.29	0.31	$0.30	6.7%	618	0.40	5.4K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Oct 2	1.36	1.49	$1.43	9.1%	--	0.59	23
$13.50	Sep 18	0.20	0.22	$0.21	9.5%	829	0.21	3.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.53, cheapest $0.65)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 4	0.59	0.70	$0.65	16.9%	139	0.93	5.1K
$15.00	Sep 11	0.29	0.31	$0.30	6.7%	618	0.40	5.4K
$15.00	Sep 18	0.46	0.48	$0.47	4.3%	155	0.45	10.7K
$14.00	Sep 11	0.77	0.88	$0.83	13.3%	40	0.75	2.6K
$14.50	Sep 18	0.67	0.78	$0.73	15.1%	20	0.57	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Sep 11	0.34	0.39	$0.37	13.5%	80	0.43	506
$12.50	Sep 18	0.06	0.07	$0.07	14.3%	109	0.08	21.5K
$13.00	Sep 18	0.11	0.13	$0.12	16.7%	8	0.13	1.6K
$13.50	Sep 18	0.20	0.22	$0.21	9.5%	829	0.21	3.6K
$15.00	Sep 11	0.62	0.70	$0.66	12.1%	16	0.61	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Sep 4	2.06	2.33	$2.20	12.3%	--	0.99	214
$13.00	Sep 4	1.40	1.69	$1.55	18.7%	--	0.99	858
$12.00	Sep 4	2.36	2.99	$2.68	23.5%	--	0.97	79
$12.00	Sep 18	2.36	4.00	$3.18	51.6%	--	0.95	47
$12.00	Sep 11	2.55	3.75	$3.15	38.1%	--	0.95	735

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Sep 4	0.55	1.10	$0.83	66.3%	29	1.00	1.8K
$16.00	Sep 4	0.58	1.53	$1.06	89.6%	10	1.00	136
$16.50	Sep 4	1.59	1.96	$1.78	20.8%	20	1.00	30
$17.00	Sep 4	2.15	2.48	$2.32	14.2%	18	1.00	1
$17.00	Sep 11	2.25	2.51	$2.38	10.9%	--	0.94	10

Most actively traded options today. High liquidity = easy entry/exit. 84 active (total vol 12.9K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 11	0.08	0.11	$0.10	30.0%	3.1K	0.16	3.6K
$15.50	Sep 4	0.00	0.01	$0.01	100.0%	1.8K	0.03	3.3K
$15.00	Sep 4	0.03	0.04	$0.04	25.0%	1.3K	0.18	5.1K
$15.00	Oct 16	0.99	1.03	$1.01	4.0%	776	0.50	8.7K
$15.00	Sep 11	0.29	0.31	$0.30	6.7%	618	0.40	5.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 18	0.20	0.22	$0.21	9.5%	829	0.21	3.6K
$15.00	Sep 4	0.33	0.54	$0.44	47.7%	536	0.92	846
$14.50	Sep 4	0.06	0.11	$0.09	55.6%	290	0.33	2.2K
$14.00	Sep 4	0.01	0.02	$0.02	50.0%	243	0.07	1.3K
$12.50	Sep 18	0.06	0.07	$0.07	14.3%	109	0.08	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 230.9%, max 477.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.50	Sep 4	Oct 2	327.1%	58.3%	461.1%	21	1.9K
$14.50	Sep 4	Oct 9	100.9%	56.3%	79.3%	169	7.8K
$15.00	Sep 4	Oct 16	90.4%	57.3%	57.6%	2.1K	13.8K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.50	Sep 4	Oct 9	327.1%	56.7%	477.1%	57	2.4K
$14.50	Sep 4	Oct 9	100.9%	56.3%	79.3%	290	2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 52 found (best R:R 1.17, avg 1.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$15.00	Oct 16	$1.53	$0.97	$1.53	83%	0.63	$14.03
$13.00	$14.00	Oct 9	$0.54	$0.46	$0.54	82%	0.85	$13.54
$15.00	$17.50	Oct 16	$0.64	$1.86	$0.64	50%	2.91	$15.64
$14.00	$14.50	Sep 25	$0.21	$0.29	$0.21	68%	1.38	$14.21
$15.00	$15.50	Oct 2	$0.13	$0.37	$0.13	49%	2.85	$15.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.50	Sep 4	$0.23	$0.27	$0.23	100%	1.17	$15.77
$16.00	$14.50	Oct 9	$0.69	$0.81	$0.69	65%	1.17	$15.31
$17.00	$16.00	Oct 2	$0.66	$0.34	$0.66	79%	0.52	$16.34
$15.50	$15.00	Sep 25	$0.20	$0.30	$0.20	63%	1.50	$15.30
$15.50	$15.00	Oct 2	$0.23	$0.27	$0.23	59%	1.17	$15.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 0.72, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$16.00	Oct 2	$0.20	$0.20	$0.30	58%	0.67	$15.70
$17.00	$17.50	Oct 2	$0.10	$0.10	$0.40	77%	0.25	$17.10
$16.00	$16.50	Sep 25	$0.13	$0.13	$0.37	69%	0.35	$16.13
$16.50	$17.00	Oct 9	$0.12	$0.12	$0.38	69%	0.32	$16.62
$15.50	$16.00	Sep 18	$0.12	$0.12	$0.38	66%	0.32	$15.62

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	83%	0.72	$12.29
$13.50	$13.00	Oct 9	$0.21	$0.21	$0.29	72%	0.72	$13.29
$13.50	$13.00	Sep 4	$0.10	$0.10	$0.40	84%	0.25	$13.40
$14.00	$13.50	Oct 2	$0.19	$0.19	$0.31	65%	0.61	$13.81
$14.50	$14.00	Sep 11	$0.20	$0.20	$0.30	57%	0.67	$14.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.28, cheapest $0.28)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Sep 4	Sep 11	$0.28	100.9%	53.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Sep 4	Sep 11	$0.28	100.9%	53.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 2.39% of stock, avg 10.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.50	Sep 4	$0.26	$0.09	$0.35	$14.15	$14.85	2.39%
$15.00	Sep 4	$0.04	$0.44	$0.48	$14.52	$15.48	3.28%
$14.00	Sep 4	$0.65	$0.02	$0.67	$13.33	$14.67	4.58%
$15.50	Sep 4	$0.01	$0.83	$0.84	$14.66	$16.34	5.75%
$14.50	Sep 11	$0.54	$0.37	$0.91	$13.59	$15.41	6.22%
$15.00	Sep 11	$0.30	$0.66	$0.96	$14.04	$15.96	6.57%
$14.00	Sep 11	$0.83	$0.17	$1.00	$13.00	$15.00	6.84%
$16.00	Sep 4	$0.01	$1.06	$1.07	$14.93	$17.07	7.32%
$15.50	Sep 11	$0.18	$1.01	$1.19	$14.31	$16.69	8.14%
$13.50	Sep 4	$1.12	$0.11	$1.23	$12.27	$14.73	8.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 124 found (cheapest 0.41% of stock, avg 4.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.00	$14.00	Sep 4	$0.04	$0.02	$0.06	$13.94	$15.06
$17.00	$13.00	Sep 11	$0.05	$0.03	$0.08	$12.92	$17.08
$16.50	$13.00	Sep 11	$0.07	$0.03	$0.10	$12.90	$16.60
$17.00	$13.50	Sep 11	$0.05	$0.07	$0.12	$13.38	$17.12
$16.50	$13.50	Sep 11	$0.07	$0.07	$0.14	$13.36	$16.64
$16.00	$13.00	Sep 11	$0.10	$0.03	$0.13	$12.87	$16.13
$15.00	$14.50	Sep 4	$0.04	$0.09	$0.13	$14.37	$15.13
$15.00	$13.50	Sep 4	$0.04	$0.11	$0.15	$13.35	$15.15
$16.00	$13.50	Sep 11	$0.10	$0.07	$0.17	$13.33	$16.17
$17.00	$12.50	Sep 18	$0.11	$0.07	$0.18	$12.32	$17.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 1.94, avg credit $0.27)

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	17/18	Oct 2	$0.29	$0.21	42%	1.38	$13.71	$17.29
12/13	17/18	Oct 2	$0.21	$0.29	57%	0.72	$12.79	$17.21
13/14	17/18	Oct 2	$0.24	$0.26	50%	0.92	$13.26	$17.24
14/14	16/16	Sep 25	$0.30	$0.20	36%	1.50	$13.70	$16.30
13/14	16/16	Sep 25	$0.25	$0.25	44%	1.00	$13.25	$16.25
14/14	16/17	Oct 9	$0.30	$0.20	34%	1.50	$13.70	$16.80
14/14	16/16	Sep 18	$0.26	$0.24	34%	1.08	$13.74	$15.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 2.01, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.50	$15.00	$17.50	Oct 16	$0.89	$1.61	60%	1.81
$14.00	$14.50	$15.00	Sep 4	$0.17	$0.33	75%	1.94
$14.50	$15.00	$15.50	Sep 4	$0.19	$0.31	65%	1.63
$14.00	$14.50	$15.00	Sep 18	$0.09	$0.41	24%	4.56
$14.50	$15.00	$15.50	Sep 11	$0.12	$0.38	32%	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.50	$15.00	$17.50	Oct 16	$0.83	$1.67	60%	2.01
$14.00	$14.50	$15.00	Sep 4	$0.28	$0.22	85%	0.79
$14.50	$15.00	$15.50	Sep 11	$0.06	$0.44	32%	7.33
$14.00	$14.50	$15.00	Sep 11	$0.09	$0.41	36%	4.56
$14.50	$15.00	$15.50	Sep 18	$0.05	$0.45	24%	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. 61 found (best net $-0.19, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.50	$14.00	1:2	Sep 4	-$0.18	$0.32
$14.50	$15.00	1:2	Sep 11	-$0.06	$0.44
$13.50	$14.00	1:2	Sep 11	-$0.33	$0.17
$14.00	$14.50	1:2	Sep 11	-$0.25	$0.25
$15.00	$15.50	1:2	Sep 11	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$14.50	1:2	Oct 9	-$0.19	$1.31
$15.50	$15.00	1:2	Sep 4	-$0.05	$0.45
$16.50	$15.50	1:2	Sep 18	-$0.30	$0.70
$16.50	$16.00	1:2	Sep 4	-$0.34	$0.16
$15.00	$14.50	1:2	Sep 11	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 6.77%, avg 2.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.00	Oct 16	$0.99	0.50	2.6%	6.77%	9.37%	776	8.7K
$16.00	Oct 9	$0.51	0.38	9.4%	3.49%	12.93%	23	161
$15.00	Oct 9	$0.82	0.51	2.6%	5.61%	8.21%	57	95
$17.50	Oct 16	$0.34	0.23	19.7%	2.33%	22.02%	354	6.6K
$15.50	Oct 9	$0.60	0.44	6.0%	4.10%	10.12%	--	190
$15.50	Oct 2	$0.56	0.42	6.0%	3.83%	9.85%	3	212
$16.50	Oct 9	$0.32	0.31	12.9%	2.19%	15.05%	--	60
$16.00	Oct 2	$0.43	0.34	9.4%	2.94%	12.38%	151	347
$15.00	Oct 2	$0.70	0.49	2.6%	4.79%	7.39%	--	336
$17.00	Oct 9	$0.22	0.25	16.3%	1.50%	17.78%	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 13,162

Total Puts 2,740

Put/Call Ratio 0.21

Net Difference 10,422

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