TTD - Options Database

TTD

THE TRADE DESK INC A

$14.65 -2.95%

(9/4 10:11) ◀

Friday, September 4, 2026 (10:15am)

▶ (9/4 10:20)

◀ 9/4 10:16 ▶

Option Volume

Detail

ℹ

Current (09/04 10:15am) 18,462

Calls: 14,889 (81%)

Puts: 3,573 (19%)

Prior (08/31) 13,408

Calls: 9,828 (73%)

Puts: 3,580 (27%)

Current vs Prior +37.69%

Calls: +51.50% (Calls)

Puts: -0.20% (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 -80.04%

Calls: -73.79%

Puts: -89.99%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/04 10:15am) $1.07M

Calls: $862.2K (81%)

Puts: $203.0K (19%)

Prior (08/31) $1.41M

Calls: $1.16M (82%)

Puts: $249.5K (18%)

Current vs Prior -24.26%

Calls: -25.48%

Puts: -18.61%

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 -92.14%

Calls: -82.82%

Puts: -97.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/04 10:15am) 0.24

Prior (08/31) 0.36

Current vs Prior -34.12%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -63.31%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/04 10:15am) 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 4.30% | 8.12%10.31% | 15.36%

Prior 6.85% | 8.89%11.59% | 17.20%

Current vs Prior -37.23% | -8.65%-11.06% | -10.71%

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

Current vs 7-Day Avg -65.19% | -43.58%-28.42% | -20.27%

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

Current vs 7-Day Eod -37.23% | -8.65%-3.39% | -1.38%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.72% | 13.98%

Calls: 16.67% | 11.54%

Puts: 30.77% | 16.42%

Prior 28.72% | 25.32%

Calls: 25.53% | 20.00%

Puts: 31.91% | 30.65%

Current vs Prior -17.41% | -44.79%

Prior 7-Day Avg 14.24% | 13.76%

Calls: 12.83% | 13.03%

Puts: 15.65% | 14.49%

Current vs 7-Day Avg +66.56% | +1.62%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($862.2K) vs puts ($203.0K). Extreme bullish P/C ratio of 0.24 - heavy call buying (14,889 calls vs 3,573 puts). P/C ratio dropping 34% - sentiment shifting bullish. Call-heavy open interest (738,477 calls vs 291,534 puts) suggests bullish 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
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
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 15 of results (avg 7.2%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Oct 16	2.50	2.58	$2.54	3.1%	299	0.82	2.0K
$15.00	Oct 16	0.97	1.02	$1.00	5.0%	942	0.50	8.7K
$15.50	Sep 11	0.16	0.17	$0.17	5.9%	754	0.25	2.3K
$15.00	Sep 18	0.47	0.50	$0.49	6.1%	317	0.43	10.7K
$17.50	Oct 16	0.35	0.38	$0.37	8.1%	370	0.23	6.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Oct 16	0.30	0.31	$0.31	3.2%	40	0.18	2.8K
$14.00	Sep 11	0.16	0.17	$0.17	5.9%	53	0.25	2.6K
$15.50	Sep 18	1.13	1.22	$1.17	7.7%	9	0.67	36
$15.50	Sep 25	1.24	1.34	$1.29	7.8%	--	0.64	70
$14.50	Sep 25	0.69	0.75	$0.72	8.3%	3	0.44	181

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.45, cheapest $0.24)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Sep 4	0.22	0.26	$0.24	16.7%	233	0.69	7.8K
$16.50	Sep 11	0.05	0.06	$0.06	16.7%	25	0.10	525
$15.50	Sep 11	0.16	0.17	$0.17	5.9%	754	0.25	2.3K
$14.00	Sep 4	0.61	0.74	$0.68	19.1%	240	0.95	5.1K
$15.00	Sep 11	0.28	0.32	$0.30	13.3%	679	0.39	5.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 11	0.07	0.08	$0.08	12.5%	37	0.13	999
$14.00	Sep 11	0.16	0.17	$0.17	5.9%	53	0.25	2.6K
$14.50	Sep 11	0.34	0.38	$0.36	11.1%	104	0.43	506
$13.50	Sep 18	0.19	0.21	$0.20	10.0%	973	0.21	3.6K
$14.00	Sep 18	0.32	0.38	$0.35	17.1%	38	0.32	435

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Sep 4	2.00	2.31	$2.16	14.4%	--	0.99	214
$13.00	Sep 4	1.42	1.73	$1.58	19.6%	--	0.98	858
$13.50	Sep 4	1.11	1.23	$1.17	10.3%	22	0.98	1.8K
$12.00	Sep 4	2.36	2.99	$2.68	23.5%	--	0.97	79
$14.00	Sep 4	0.61	0.74	$0.68	19.1%	240	0.95	5.1K

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	1.08	1.52	$1.30	33.8%	11	1.00	136
$16.50	Sep 4	1.59	1.99	$1.79	22.3%	20	1.00	30
$17.00	Sep 4	2.15	2.48	$2.32	14.2%	18	0.96	1
$17.00	Sep 11	2.25	2.51	$2.38	10.9%	--	0.92	10

Most actively traded options today. High liquidity = easy entry/exit. 95 active (total vol 14.8K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 11	0.09	0.11	$0.10	20.0%	3.2K	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	0.02	0.03	$0.03	33.3%	1.4K	0.15	5.1K
$15.00	Oct 16	0.97	1.02	$1.00	5.0%	942	0.50	8.7K
$15.50	Sep 11	0.16	0.17	$0.17	5.9%	754	0.25	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%	973	0.21	3.6K
$15.00	Sep 4	0.33	0.45	$0.39	30.8%	578	0.89	846
$14.50	Sep 4	0.05	0.09	$0.07	57.1%	424	0.31	2.2K
$14.00	Sep 4	0.00	0.02	$0.01	200.0%	243	0.06	1.3K
$12.50	Sep 18	0.05	0.07	$0.06	33.3%	114	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. 3 strikes (avg 55.8%, max 61.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Sep 4	Oct 9	91.1%	56.5%	61.2%	244	7.8K
$15.00	Sep 4	Oct 16	82.5%	57.0%	44.9%	2.3K	13.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Sep 4	Oct 9	91.1%	56.5%	61.2%	425	2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 49 found (best R:R 1.59, avg 1.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$15.00	Oct 16	$1.54	$0.96	$1.54	82%	0.62	$14.04
$13.00	$14.00	Oct 9	$0.54	$0.46	$0.54	78%	0.85	$13.54
$12.50	$13.00	Sep 11	$0.32	$0.18	$0.32	90%	0.56	$12.82
$13.00	$13.50	Oct 2	$0.25	$0.25	$0.25	80%	1.00	$13.25
$12.50	$13.00	Sep 18	$0.33	$0.17	$0.33	92%	0.52	$12.83

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$14.50	Oct 9	$0.58	$0.92	$0.58	66%	1.59	$15.42
$15.50	$15.00	Oct 2	$0.25	$0.25	$0.25	59%	1.00	$15.25
$15.50	$15.00	Sep 25	$0.27	$0.23	$0.27	64%	0.85	$15.23
$15.00	$14.50	Sep 4	$0.32	$0.18	$0.32	89%	0.56	$14.68
$15.00	$14.50	Sep 18	$0.24	$0.26	$0.24	57%	1.08	$14.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 1.94, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$16.00	Oct 2	$0.22	$0.22	$0.28	59%	0.79	$15.72
$15.50	$16.00	Oct 9	$0.22	$0.22	$0.28	59%	0.79	$15.72
$15.50	$16.00	Sep 18	$0.13	$0.13	$0.37	67%	0.35	$15.63
$15.00	$15.50	Sep 25	$0.20	$0.20	$0.30	53%	0.67	$15.20
$16.50	$17.00	Oct 9	$0.12	$0.12	$0.38	70%	0.32	$16.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.50	$14.00	Oct 9	$0.33	$0.33	$0.17	55%	1.94	$14.17
$13.00	$12.50	Oct 2	$0.15	$0.15	$0.35	80%	0.43	$12.85
$14.00	$13.50	Oct 2	$0.20	$0.20	$0.30	65%	0.67	$13.80
$14.50	$14.00	Sep 11	$0.19	$0.19	$0.31	57%	0.61	$14.31
$14.00	$13.50	Sep 25	$0.17	$0.17	$0.33	66%	0.52	$13.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.29, cheapest $0.28)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Sep 4	Sep 11	$0.28	91.1%	52.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Sep 4	Sep 11	$0.29	91.1%	52.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 2.12% of stock, avg 10.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.50	Sep 4	$0.24	$0.07	$0.31	$14.19	$14.81	2.12%
$15.00	Sep 4	$0.03	$0.39	$0.42	$14.58	$15.42	2.87%
$14.00	Sep 4	$0.68	$0.01	$0.69	$13.31	$14.69	4.71%
$15.50	Sep 4	$0.01	$0.83	$0.84	$14.66	$16.34	5.73%
$14.50	Sep 11	$0.52	$0.36	$0.88	$13.62	$15.38	6.01%
$15.00	Sep 11	$0.30	$0.67	$0.97	$14.03	$15.97	6.62%
$14.00	Sep 11	$0.84	$0.17	$1.01	$12.99	$15.01	6.89%
$13.50	Sep 4	$1.17	$0.01	$1.18	$12.32	$14.68	8.05%
$15.50	Sep 11	$0.17	$1.04	$1.21	$14.29	$16.71	8.26%
$14.50	Sep 18	$0.72	$0.55	$1.27	$13.23	$15.77	8.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 0.27% of stock, avg 5.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.00	$14.00	Sep 4	$0.03	$0.01	$0.04	$13.96	$15.04
$17.00	$13.00	Sep 11	$0.04	$0.03	$0.07	$12.93	$17.07
$16.50	$13.00	Sep 11	$0.06	$0.03	$0.09	$12.91	$16.59
$15.00	$14.50	Sep 4	$0.03	$0.07	$0.10	$14.40	$15.10
$17.00	$13.50	Sep 11	$0.04	$0.08	$0.12	$13.38	$17.12
$16.00	$13.00	Sep 11	$0.10	$0.03	$0.13	$12.87	$16.13
$16.50	$13.50	Sep 11	$0.06	$0.08	$0.14	$13.36	$16.64
$17.00	$12.50	Sep 11	$0.04	$0.11	$0.15	$12.35	$17.15
$16.50	$12.50	Sep 11	$0.06	$0.11	$0.17	$12.33	$16.67
$17.00	$12.50	Sep 18	$0.11	$0.06	$0.17	$12.33	$17.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.00, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/13	16/17	Oct 2	$0.25	$0.25	52%	1.00	$12.75	$16.75
13/14	16/17	Oct 9	$0.26	$0.24	41%	1.08	$13.24	$16.76
13/14	16/17	Oct 2	$0.24	$0.26	45%	0.92	$13.26	$16.74
14/14	16/16	Sep 18	$0.28	$0.22	35%	1.27	$13.72	$15.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 1.91, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.50	$15.00	$17.50	Oct 16	$0.91	$1.59	60%	1.75
$14.00	$14.50	$15.00	Sep 4	$0.23	$0.27	79%	1.17
$14.50	$15.00	$15.50	Sep 4	$0.19	$0.31	66%	1.63
$14.00	$14.50	$15.00	Sep 18	$0.06	$0.44	25%	7.33
$14.00	$14.50	$15.00	Sep 11	$0.10	$0.40	35%	4.00

PUTS (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
$14.50	$15.00	$15.50	Sep 4	$0.12	$0.38	69%	3.17
$14.00	$14.50	$15.00	Sep 4	$0.26	$0.24	83%	0.92
$14.50	$15.00	$15.50	Sep 11	$0.06	$0.44	32%	7.33
$13.50	$14.00	$14.50	Sep 4	$0.06	$0.44	29%	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. 56 found (best net $-0.41, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.50	$14.00	1:2	Sep 4	-$0.19	$0.31
$14.50	$15.00	1:2	Sep 11	-$0.08	$0.42
$14.00	$14.50	1:2	Sep 11	-$0.20	$0.30
$15.50	$16.00	1:2	Sep 18	-$0.10	$0.40
$13.50	$14.00	1:2	Sep 11	-$0.41	$0.09

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$14.50	1:2	Oct 9	-$0.41	$1.09
$16.50	$15.50	1:2	Sep 18	-$0.42	$0.58
$16.00	$15.50	1:2	Sep 4	-$0.36	$0.14
$14.00	$13.50	1:2	Sep 18	-$0.05	$0.45
$15.50	$15.00	1:2	Sep 11	-$0.30	$0.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 6.62%, avg 2.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.00	Oct 16	$0.97	0.50	2.4%	6.62%	9.01%	942	8.7K
$17.50	Oct 16	$0.35	0.23	19.4%	2.39%	21.84%	370	6.6K
$15.00	Oct 9	$0.80	0.47	2.4%	5.46%	7.85%	57	95
$15.50	Oct 9	$0.60	0.41	5.8%	4.10%	9.90%	--	190
$15.00	Oct 2	$0.72	0.49	2.4%	4.91%	7.30%	--	336
$15.50	Oct 2	$0.54	0.41	5.8%	3.69%	9.49%	3	212
$16.00	Oct 9	$0.43	0.34	9.2%	2.94%	12.15%	25	161
$16.50	Oct 9	$0.34	0.29	12.6%	2.32%	14.95%	1	60
$16.00	Oct 2	$0.41	0.33	9.2%	2.80%	12.01%	154	347
$17.00	Oct 9	$0.22	0.24	16.0%	1.50%	17.54%	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 14,889

Total Puts 3,573

Put/Call Ratio 0.24

Net Difference 11,316

Prior's Put/Call Breakdown

Total Calls 9,828

Total Puts 3,580

Put/Call Ratio 0.36

Net Difference 6,248

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