TTD - Options Database

TTD

THE TRADE DESK INC A

$14.58 -3.41%

(9/4 10:26) ◀

Friday, September 4, 2026 (10:30am)

▶ (9/4 10:35)

◀ 9/4 10:30 ▶

Option Volume

Detail

ℹ

Current (09/04 10:30am) 21,540

Calls: 17,163 (80%)

Puts: 4,377 (20%)

Prior (08/31) 15,864

Calls: 11,502 (73%)

Puts: 4,362 (27%)

Current vs Prior +35.78%

Calls: +49.22% (Calls)

Puts: +0.34% (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 -76.72%

Calls: -69.79%

Puts: -87.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/04 10:30am) $1.38M

Calls: $1.09M (79%)

Puts: $293.0K (21%)

Prior (08/31) $1.60M

Calls: $1.24M (78%)

Puts: $355.2K (22%)

Current vs Prior -13.53%

Calls: -12.40%

Puts: -17.51%

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 -89.81%

Calls: -78.32%

Puts: -96.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/04 10:30am) 0.26

Prior (08/31) 0.38

Current vs Prior -32.75%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -61.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/04 10:30am) 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 4.18% | 8.09%10.70% | 15.98%

Prior 6.85% | 8.89%11.59% | 17.20%

Current vs Prior -38.93% | -8.98%-7.67% | -7.09%

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

Current vs 7-Day Avg -66.14% | -43.79%-25.69% | -17.04%

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

Current vs 7-Day Eod -38.93% | -8.98%+0.28% | +2.62%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.97% | 5.96%

Calls: 37.50% | 6.12%

Puts: 24.44% | 5.80%

Prior 28.72% | 25.32%

Calls: 25.53% | 20.00%

Puts: 31.91% | 30.65%

Current vs Prior +7.83% | -76.46%

Prior 7-Day Avg 14.24% | 13.76%

Calls: 12.83% | 13.03%

Puts: 15.65% | 14.49%

Current vs 7-Day Avg +117.46% | -56.68%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($1.09M) vs puts ($293.0K). Extreme bullish P/C ratio of 0.26 - heavy call buying (17,163 calls vs 4,377 puts). P/C ratio dropping 33% - 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
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
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 20 of results (avg 6.5%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Oct 16	2.41	2.47	$2.44	2.5%	318	0.81	2.0K
$15.00	Oct 16	0.96	1.02	$0.99	6.1%	962	0.48	8.7K
$14.50	Sep 11	0.47	0.50	$0.49	6.1%	200	0.54	1.3K
$15.00	Sep 11	0.27	0.29	$0.28	7.1%	828	0.37	5.4K
$13.00	Sep 4	1.50	1.63	$1.57	8.3%	1	1.00	858

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 16	1.32	1.36	$1.34	3.0%	18	0.52	4.3K
$13.50	Sep 18	0.21	0.22	$0.22	4.5%	1.1K	0.22	3.6K
$14.00	Sep 11	0.19	0.20	$0.20	5.0%	213	0.28	2.6K
$14.50	Sep 11	0.38	0.40	$0.39	5.1%	121	0.46	506
$15.00	Sep 11	0.67	0.71	$0.69	5.8%	64	0.63	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.48, cheapest $0.59)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 4	0.54	0.64	$0.59	16.9%	370	0.96	5.1K
$16.00	Sep 11	0.08	0.09	$0.09	11.1%	3.3K	0.14	3.6K
$15.50	Sep 11	0.14	0.17	$0.16	18.8%	759	0.23	2.3K
$15.00	Sep 11	0.27	0.29	$0.28	7.1%	828	0.37	5.4K
$17.00	Sep 18	0.10	0.12	$0.11	18.2%	120	0.13	414

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 11	0.08	0.09	$0.09	11.1%	48	0.15	999
$14.00	Sep 11	0.19	0.20	$0.20	5.0%	213	0.28	2.6K
$14.50	Sep 11	0.38	0.40	$0.39	5.1%	121	0.46	506
$12.50	Sep 18	0.06	0.07	$0.07	14.3%	125	0.08	21.5K
$13.00	Sep 18	0.11	0.13	$0.12	16.7%	24	0.14	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 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%	--	1.00	214
$13.00	Sep 4	1.50	1.63	$1.57	8.3%	1	1.00	858
$13.50	Sep 4	1.02	1.18	$1.10	14.5%	22	1.00	1.8K
$14.00	Sep 4	0.54	0.64	$0.59	16.9%	370	0.96	5.1K
$12.00	Sep 18	2.50	3.05	$2.78	19.8%	--	0.95	47

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 4	2.15	2.50	$2.33	15.0%	18	0.98	1
$16.50	Sep 4	1.59	2.01	$1.80	23.3%	22	0.98	30
$16.00	Sep 4	1.18	1.52	$1.35	25.2%	11	0.98	136
$15.50	Sep 4	0.87	0.99	$0.93	12.9%	31	0.97	1.8K
$17.00	Sep 11	2.25	2.65	$2.45	16.3%	--	0.93	10

Most actively traded options today. High liquidity = easy entry/exit. 92 active (total vol 15.9K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 11	0.08	0.09	$0.09	11.1%	3.3K	0.14	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%	1.6K	0.13	5.1K
$15.00	Oct 16	0.96	1.02	$0.99	6.1%	962	0.48	8.7K
$15.00	Sep 11	0.27	0.29	$0.28	7.1%	828	0.37	5.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 18	0.21	0.22	$0.22	4.5%	1.1K	0.22	3.6K
$15.00	Sep 4	0.39	0.50	$0.45	24.4%	599	0.87	846
$14.50	Sep 4	0.08	0.11	$0.10	30.0%	513	0.41	2.2K
$14.00	Sep 4	0.00	0.01	$0.01	100.0%	243	0.04	1.3K
$14.00	Sep 11	0.19	0.20	$0.20	5.0%	213	0.28	2.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 48.7%, max 48.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Sep 4	Oct 9	84.1%	56.5%	48.7%	317	7.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Sep 4	Oct 9	84.1%	56.5%	48.7%	514	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 1.38, avg 1.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$13.00	Sep 11	$0.21	$0.29	$0.21	91%	1.38	$12.71
$12.50	$15.00	Oct 16	$1.45	$1.05	$1.45	81%	0.72	$13.95
$13.00	$14.00	Oct 9	$0.54	$0.46	$0.54	77%	0.85	$13.54
$13.00	$13.50	Sep 25	$0.27	$0.23	$0.27	82%	0.85	$13.27
$13.00	$13.50	Oct 2	$0.29	$0.21	$0.29	79%	0.72	$13.29

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
$16.00	$15.50	Sep 25	$0.28	$0.22	$0.28	72%	0.79	$15.72
$16.00	$15.50	Oct 2	$0.29	$0.21	$0.29	69%	0.72	$15.71
$15.50	$15.00	Oct 2	$0.27	$0.23	$0.27	60%	0.85	$15.23
$15.50	$15.00	Sep 18	$0.33	$0.17	$0.33	68%	0.52	$15.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 1.78, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$16.00	Oct 2	$0.23	$0.23	$0.27	59%	0.85	$15.73
$15.50	$16.00	Oct 9	$0.22	$0.22	$0.28	59%	0.79	$15.72
$16.50	$17.00	Oct 9	$0.14	$0.14	$0.36	70%	0.39	$16.64
$15.00	$15.50	Sep 25	$0.21	$0.21	$0.29	54%	0.72	$15.21
$16.00	$16.50	Sep 25	$0.11	$0.11	$0.39	71%	0.28	$16.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.50	$14.00	Oct 9	$0.32	$0.32	$0.18	54%	1.78	$14.18
$14.50	$14.00	Sep 25	$0.26	$0.26	$0.24	55%	1.08	$14.24
$13.50	$13.00	Oct 2	$0.16	$0.16	$0.34	72%	0.47	$13.34
$13.00	$12.50	Oct 2	$0.12	$0.12	$0.38	79%	0.32	$12.88
$14.00	$13.50	Oct 2	$0.19	$0.19	$0.31	64%	0.61	$13.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.31, cheapest $0.29)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Sep 4	Sep 11	$0.33	84.1%	52.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Sep 4	Sep 11	$0.29	84.1%	52.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 1.78% of stock, avg 10.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.50	Sep 4	$0.16	$0.10	$0.26	$14.24	$14.76	1.78%
$15.00	Sep 4	$0.03	$0.45	$0.48	$14.52	$15.48	3.29%
$14.00	Sep 4	$0.59	$0.01	$0.60	$13.40	$14.60	4.12%
$14.50	Sep 11	$0.49	$0.39	$0.88	$13.62	$15.38	6.04%
$15.50	Sep 4	$0.01	$0.93	$0.94	$14.56	$16.44	6.45%
$15.00	Sep 11	$0.28	$0.69	$0.97	$14.03	$15.97	6.65%
$14.00	Sep 11	$0.81	$0.20	$1.01	$12.99	$15.01	6.93%
$13.50	Sep 4	$1.10	$0.01	$1.11	$12.39	$14.61	7.61%
$15.50	Sep 11	$0.16	$1.04	$1.20	$14.30	$16.70	8.23%
$14.50	Sep 18	$0.68	$0.57	$1.25	$13.25	$15.75	8.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.55% of stock, avg 5.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$17.00	$13.00	Sep 11	$0.04	$0.04	$0.08	$12.92	$17.08
$16.50	$13.00	Sep 11	$0.05	$0.04	$0.09	$12.91	$16.59
$17.00	$12.50	Sep 11	$0.04	$0.08	$0.12	$12.38	$17.12
$16.50	$12.50	Sep 11	$0.05	$0.08	$0.13	$12.37	$16.63
$16.00	$13.00	Sep 11	$0.09	$0.04	$0.13	$12.87	$16.13
$17.00	$13.50	Sep 11	$0.04	$0.09	$0.13	$13.37	$17.13
$16.50	$13.50	Sep 11	$0.05	$0.09	$0.14	$13.36	$16.64
$16.00	$13.50	Sep 11	$0.09	$0.09	$0.18	$13.32	$16.18
$16.00	$12.50	Sep 11	$0.09	$0.08	$0.17	$12.33	$16.17
$15.00	$14.50	Sep 4	$0.03	$0.10	$0.13	$14.37	$15.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.27, avg credit $0.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
13/14	16/17	Oct 9	$0.28	$0.22	41%	1.27	$13.22	$16.78
13/14	16/17	Oct 2	$0.26	$0.24	44%	1.08	$13.24	$16.76
12/13	16/17	Oct 2	$0.22	$0.28	51%	0.79	$12.78	$16.72
14/14	16/16	Sep 25	$0.28	$0.22	36%	1.27	$13.72	$16.28
13/14	16/16	Sep 25	$0.23	$0.27	45%	0.85	$13.27	$16.23
13/14	16/16	Sep 18	$0.20	$0.30	46%	0.67	$13.30	$15.70
14/14	16/16	Sep 18	$0.24	$0.26	35%	0.92	$13.76	$15.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.50	$15.00	$15.50	Sep 4	$0.11	$0.39	56%	3.55
$13.50	$14.00	$14.50	Sep 4	$0.08	$0.42	41%	5.25
$14.00	$14.50	$15.00	Sep 4	$0.30	$0.20	83%	0.67
$14.50	$15.00	$15.50	Sep 18	$0.06	$0.44	23%	7.33
$13.50	$14.00	$14.50	Sep 11	$0.09	$0.41	31%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.00	$14.50	$15.00	Sep 4	$0.26	$0.24	83%	0.92
$14.50	$15.00	$15.50	Sep 4	$0.13	$0.37	56%	2.85
$14.50	$15.00	$15.50	Sep 11	$0.05	$0.45	31%	9.00
$13.50	$14.00	$14.50	Sep 4	$0.09	$0.41	39%	4.56
$13.50	$14.00	$14.50	Sep 11	$0.08	$0.42	31%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-0.08, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.50	$14.00	1:2	Sep 4	-$0.08	$0.42
$14.00	$14.50	1:2	Sep 11	-$0.17	$0.33
$14.50	$15.00	1:2	Sep 11	-$0.07	$0.43
$13.50	$14.00	1:2	Sep 11	-$0.40	$0.10
$15.50	$16.00	1:2	Sep 18	-$0.12	$0.38

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	-$0.50	$0.50
$15.00	$14.50	1:2	Sep 11	-$0.09	$0.41
$14.00	$13.50	1:2	Sep 18	-$0.08	$0.42
$14.50	$14.00	1:2	Sep 18	-$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 6.58%, avg 2.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.00	Oct 16	$0.96	0.48	2.9%	6.58%	9.47%	962	8.7K
$15.00	Oct 9	$0.80	0.47	2.9%	5.49%	8.37%	57	95
$15.50	Oct 9	$0.60	0.41	6.3%	4.12%	10.43%	--	190
$16.50	Oct 9	$0.34	0.30	13.2%	2.33%	15.50%	1	60
$16.00	Oct 9	$0.43	0.34	9.7%	2.95%	12.69%	25	161
$15.50	Oct 2	$0.52	0.41	6.3%	3.57%	9.88%	3	212
$15.00	Oct 2	$0.70	0.47	2.9%	4.80%	7.68%	2	336
$17.00	Oct 9	$0.30	0.24	16.6%	2.06%	18.66%	5	96
$16.00	Oct 2	$0.40	0.32	9.7%	2.74%	12.48%	156	347
$16.50	Oct 2	$0.27	0.28	13.2%	1.85%	15.02%	--	97

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 17,163

Total Puts 4,377

Put/Call Ratio 0.26

Net Difference 12,786

Prior's Put/Call Breakdown

Total Calls 11,502

Total Puts 4,362

Put/Call Ratio 0.38

Net Difference 7,140

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