TTD - Options Database

TTD

THE TRADE DESK INC A

$14.57 -3.48%

(9/4 10:30) ◀

Friday, September 4, 2026 (10:35am)

▶ (9/4 19:06)

◀ 9/4 10:35 ▶

Option Volume

Detail

ℹ

Current (09/04 10:35am) 22,131

Calls: 17,537 (79%)

Puts: 4,594 (21%)

Prior (08/31) 16,404

Calls: 11,662 (71%)

Puts: 4,742 (29%)

Current vs Prior +34.91%

Calls: +50.38% (Calls)

Puts: -3.12% (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 -76.08%

Calls: -69.13%

Puts: -87.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/04 10:35am) $1.43M

Calls: $1.12M (78%)

Puts: $313.2K (22%)

Prior (08/31) $1.61M

Calls: $1.24M (77%)

Puts: $371.9K (23%)

Current vs Prior -11.18%

Calls: -9.79%

Puts: -15.80%

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 -89.44%

Calls: -77.70%

Puts: -96.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/04 10:35am) 0.26

Prior (08/31) 0.41

Current vs Prior -35.58%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -59.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/04 10:35am) 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 4.19% | 8.03%10.64% | 15.99%

Prior 6.85% | 8.89%11.59% | 17.20%

Current vs Prior -38.89% | -9.69%-8.20% | -7.03%

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

Current vs 7-Day Avg -66.11% | -44.22%-26.12% | -16.98%

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

Current vs 7-Day Eod -38.89% | -9.69%-0.29% | +2.69%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.50% | 8.54%

Calls: 25.00% | 8.51%

Puts: 20.00% | 8.57%

Prior 28.72% | 25.32%

Calls: 25.53% | 20.00%

Puts: 31.91% | 30.65%

Current vs Prior -21.66% | -66.27%

Prior 7-Day Avg 14.24% | 13.76%

Calls: 12.83% | 13.03%

Puts: 15.65% | 14.49%

Current vs 7-Day Avg +57.99% | -37.92%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($1.12M) vs puts ($313.2K). Extreme bullish P/C ratio of 0.26 - heavy call buying (17,537 calls vs 4,594 puts). P/C ratio dropping 36% - 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
10:35	BULLISH	BULLISH	BULLISH
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 22 of results (avg 6.7%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	0.46	0.48	$0.47	4.3%	367	0.42	10.7K
$12.50	Oct 16	2.40	2.52	$2.46	4.9%	342	0.81	2.0K
$15.00	Oct 16	0.95	1.00	$0.98	5.1%	964	0.48	8.7K
$15.50	Sep 11	0.15	0.16	$0.16	6.3%	759	0.23	2.3K
$13.50	Sep 11	1.14	1.22	$1.18	6.8%	62	0.85	747

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 16	1.33	1.36	$1.35	2.2%	43	0.52	4.3K
$15.00	Sep 18	0.85	0.88	$0.87	3.4%	42	0.58	10.5K
$13.50	Sep 18	0.21	0.22	$0.22	4.5%	1.2K	0.22	3.6K
$14.00	Sep 11	0.19	0.20	$0.20	5.0%	217	0.28	2.6K
$12.50	Oct 16	0.31	0.33	$0.32	6.3%	63	0.19	2.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.47, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 4	0.54	0.65	$0.60	18.3%	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	0.15	0.16	$0.16	6.3%	759	0.23	2.3K
$15.00	Sep 11	0.27	0.29	$0.28	7.1%	860	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%	217	0.28	2.6K
$13.00	Sep 18	0.11	0.13	$0.12	16.7%	24	0.14	1.6K
$12.50	Sep 18	0.06	0.07	$0.07	14.3%	125	0.08	21.5K
$14.50	Sep 11	0.39	0.42	$0.41	7.3%	122	0.47	506

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%	--	0.99	214
$13.00	Sep 4	1.50	1.64	$1.57	8.9%	1	0.98	858
$13.50	Sep 4	1.03	1.18	$1.11	13.5%	25	0.98	1.8K
$12.00	Sep 4	2.36	2.99	$2.68	23.5%	--	0.96	79
$14.00	Sep 4	0.54	0.65	$0.60	18.3%	370	0.96	5.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Sep 4	0.86	1.00	$0.93	15.1%	31	1.00	1.8K
$16.00	Sep 4	1.18	1.52	$1.35	25.2%	11	1.00	136
$16.50	Sep 4	1.59	2.01	$1.80	23.3%	22	1.00	30
$17.00	Sep 4	2.15	2.50	$2.33	15.0%	18	1.00	1
$17.00	Sep 11	2.25	2.65	$2.45	16.3%	--	0.94	10

Most actively traded options today. High liquidity = easy entry/exit. 94 active (total vol 16.2K, 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%	1.7K	0.14	5.1K
$15.00	Oct 16	0.95	1.00	$0.98	5.1%	964	0.48	8.7K
$15.00	Sep 11	0.27	0.29	$0.28	7.1%	860	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%	1.2K	0.22	3.6K
$15.00	Sep 4	0.41	0.50	$0.45	20.0%	614	0.88	846
$14.50	Sep 4	0.06	0.11	$0.09	55.6%	528	0.39	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%	217	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 44.8%, max 44.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Sep 4	Oct 9	81.8%	56.5%	44.8%	336	7.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Sep 4	Oct 9	81.8%	56.5%	44.8%	529	2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 48 found (best R:R 1.59, avg 1.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$15.00	Oct 16	$1.48	$1.02	$1.48	81%	0.69	$13.98
$15.00	$15.50	Oct 9	$0.11	$0.39	$0.11	47%	3.55	$15.11
$14.00	$14.50	Sep 25	$0.21	$0.29	$0.21	66%	1.38	$14.21
$13.00	$13.50	Oct 2	$0.29	$0.21	$0.29	79%	0.72	$13.29
$13.00	$14.00	Oct 9	$0.64	$0.36	$0.64	77%	0.56	$13.64

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	$0.26	$0.24	$0.26	60%	0.92	$15.24
$15.50	$15.00	Sep 25	$0.29	$0.21	$0.29	65%	0.72	$15.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 1.78, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$16.00	Oct 2	$0.23	$0.23	$0.27	60%	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
$16.00	$16.50	Sep 25	$0.11	$0.11	$0.39	71%	0.28	$16.11
$15.00	$15.50	Sep 11	$0.12	$0.12	$0.38	63%	0.32	$15.12

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	$0.25	$0.25	$0.25	55%	1.00	$14.25
$13.50	$13.00	Oct 2	$0.17	$0.17	$0.33	71%	0.52	$13.33
$13.00	$12.50	Oct 2	$0.12	$0.12	$0.38	79%	0.32	$12.88
$14.00	$13.50	Sep 25	$0.18	$0.18	$0.32	65%	0.56	$13.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.32, cheapest $0.31)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Sep 4	Sep 11	$0.31	81.8%	52.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Sep 4	Sep 11	$0.32	81.8%	52.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 1.72% of stock, avg 10.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.50	Sep 4	$0.16	$0.09	$0.25	$14.25	$14.75	1.72%
$15.00	Sep 4	$0.03	$0.45	$0.48	$14.52	$15.48	3.29%
$14.00	Sep 4	$0.60	$0.01	$0.61	$13.39	$14.61	4.19%
$14.50	Sep 11	$0.47	$0.41	$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	$0.70	$0.98	$14.02	$15.98	6.73%
$14.00	Sep 11	$0.79	$0.20	$0.99	$13.01	$14.99	6.79%
$13.50	Sep 4	$1.11	$0.01	$1.12	$12.38	$14.62	7.69%
$15.50	Sep 11	$0.16	$1.04	$1.20	$14.30	$16.70	8.24%
$14.50	Sep 18	$0.68	$0.57	$1.25	$13.25	$15.75	8.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.55% of stock, avg 5.19%)

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
$15.00	$14.50	Sep 4	$0.03	$0.09	$0.12	$14.38	$15.12
$16.00	$12.50	Sep 11	$0.09	$0.08	$0.17	$12.33	$16.17
$16.00	$13.50	Sep 11	$0.09	$0.09	$0.18	$13.32	$16.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 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	16/16	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	$0.25	$0.25	35%	1.00	$13.75	$15.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 3.17, 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	58%	3.55
$13.50	$14.00	$14.50	Sep 4	$0.07	$0.43	37%	6.14
$14.00	$14.50	$15.00	Sep 4	$0.31	$0.19	83%	0.61
$13.50	$14.00	$14.50	Sep 11	$0.07	$0.43	32%	6.14
$14.50	$15.00	$15.50	Sep 11	$0.07	$0.43	30%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.50	$15.00	$15.50	Sep 4	$0.12	$0.38	61%	3.17
$14.00	$14.50	$15.00	Sep 4	$0.28	$0.22	84%	0.79
$14.50	$15.00	$15.50	Sep 11	$0.05	$0.45	30%	9.00
$13.50	$14.00	$14.50	Sep 4	$0.08	$0.42	37%	5.25
$14.00	$14.50	$15.00	Sep 11	$0.08	$0.42	35%	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 $-0.09, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.50	$14.00	1:2	Sep 4	-$0.09	$0.41
$14.00	$14.50	1:2	Sep 11	-$0.15	$0.35
$14.50	$15.00	1:2	Sep 11	-$0.09	$0.41
$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	-$0.12	$0.38
$14.00	$13.50	1:2	Sep 18	-$0.07	$0.43
$14.50	$14.00	1:2	Sep 18	-$0.17	$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 6.52%, avg 2.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.00	Oct 16	$0.95	0.48	3.0%	6.52%	9.47%	964	8.7K
$15.50	Oct 9	$0.60	0.41	6.4%	4.12%	10.50%	--	190
$15.00	Oct 9	$0.74	0.47	3.0%	5.08%	8.03%	57	95
$16.50	Oct 9	$0.34	0.30	13.2%	2.33%	15.58%	1	60
$16.00	Oct 9	$0.43	0.34	9.8%	2.95%	12.77%	25	161
$15.00	Oct 2	$0.71	0.47	3.0%	4.87%	7.82%	3	336
$15.50	Oct 2	$0.52	0.40	6.4%	3.57%	9.95%	3	212
$17.00	Oct 9	$0.30	0.24	16.7%	2.06%	18.74%	5	96
$16.00	Oct 2	$0.40	0.32	9.8%	2.75%	12.56%	156	347
$15.00	Sep 25	$0.58	0.46	3.0%	3.98%	6.93%	27	952

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 17,537

Total Puts 4,594

Put/Call Ratio 0.26

Net Difference 12,943

Prior's Put/Call Breakdown

Total Calls 11,662

Total Puts 4,742

Put/Call Ratio 0.41

Net Difference 6,920

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