Tour v528
TTD
THE TRADE DESK INC A
$13.88 -0.29%
$13.94 (+0.43%)🌙
as of 09/21 07:08 PM
(9/18 19:09) ◀
|
Monday, September 21, 2026 (7:08pm)
January 2026
|
▶
◀ 9/21 19:08

Option Volume

Detail
ℹ
Current (09/21) 34,673
Calls: 26,676 (77%)
Puts: 7,997 (23%)
Prior (09/18) 36,866
Calls: 23,572 (64%)
Puts: 13,294 (36%)
Current vs Prior -5.95%
Calls: +13.17% (Calls)
Puts: -39.85% (Puts)
Prior 7-Day Total 344,530
Calls: 216,952 (63%)
Puts: 127,578 (37%)
Prior 7-Day Average 49,218
Calls: 30,993 (63%)
Puts: 18,225 (37%)
Current vs Prior 7-Day Avg -29.55%
Calls: -13.93%
Puts: -56.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21) $3.49M
Calls: $2.81M (80%)
Puts: $682.9K (20%)
Prior (09/18) $4.29M
Calls: $1.89M (44%)
Puts: $2.40M (56%)
Current vs Prior -18.70%
Calls: +48.74%
Puts: -71.60%
Prior 7-Day Total $107.08M
Calls: $17.36M (16%)
Puts: $89.73M (84%)
Prior 7-Day Average $15.30M
Calls: $2.48M (16%)
Puts: $12.82M (84%)
Current vs Prior 7-Day Avg -77.20%
Calls: +13.15%
Puts: -94.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 0.30
Prior (09/18) 0.56
Current vs Prior -46.84%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -57.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/21) 569,012
Calls: 441,386 (78%)
Puts: 127,626 (22%)
Prior (09/18) 561,390
Calls: 437,627 (78%)
Puts: 123,763 (22%)
Current vs Prior +1.36%
Prior 7-Day Total 4,110,182
Calls: 3,038,307 (74%)
Puts: 1,071,875 (26%)
Prior 7-Day Average 587,168
Calls: 434,043 (74%)
Puts: 153,125 (26%)
Current vs Prior 7-Day Avg -3.09%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 7.20% | 9.22%13.26% | 25.29%
Prior 7.76% | 10.13%3.66% | 14.01%
Current vs Prior -7.14% | -8.96%+261.82% | +80.52%
Prior 7-Day Avg 6.41% | 9.29%7.58% | 15.18%
Current vs 7-Day Avg +12.42% | -0.72%+74.89% | +66.64%
Prior 7-Day Eod 7.76% | 10.13%3.66% | 14.01%
Current vs 7-Day Eod -7.14% | -8.96%+261.82% | +80.52%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.50% | 8.54%
Calls: 25.00% | 8.51%
Puts: 20.00% | 8.57%
Prior 22.50% | 8.54%
Calls: 25.00% | 8.51%
Puts: 20.00% | 8.57%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 22.50% | 8.54%
Calls: 25.00% | 8.51%
Puts: 20.00% | 8.57%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($2.81M) vs puts ($682.9K). Extreme bullish P/C ratio of 0.30 - heavy call buying (26,676 calls vs 7,997 puts). P/C ratio dropping 47% - sentiment shifting bullish. Call-heavy open interest (441,386 calls vs 127,626 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 BEARISH
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

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 6.6%, best 6.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Sep 250.300.32$0.316.5%1.1K0.471.3K
$14.00Oct 160.740.79$0.776.5%3610.52--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Oct 161.391.49$1.446.9%310.674.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.42, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Sep 250.140.16$0.1513.3%2.3K0.284.1K
$14.00Sep 250.300.32$0.316.5%1.1K0.471.3K
$15.00Oct 20.160.19$0.1816.7%4360.24759
$13.50Sep 250.550.65$0.6016.7%1440.70672
$14.00Oct 20.470.52$0.5010.0%1090.50339
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Oct 20.150.18$0.1618.8%950.21406
$12.00Oct 90.090.10$0.1010.0%10.11--
$14.00Oct 20.500.59$0.5416.7%890.51325
$13.50Oct 160.510.60$0.5516.4%370.38--
$12.00Oct 300.240.29$0.2718.5%20.18--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 38 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Sep 251.132.83$1.9885.9%30.95--
$12.50Sep 250.822.17$1.5090.0%40.94--
$12.50Oct 21.101.93$1.5254.6%240.87127
$13.00Sep 250.901.14$1.0223.5%310.87277
$12.50Oct 161.601.94$1.7719.2%600.812.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Sep 251.252.89$2.0779.2%181.00179
$16.50Sep 252.363.55$2.9640.2%31.00--
$15.50Sep 250.982.12$1.5573.5%240.9458
$16.00Oct 21.942.98$2.4642.3%30.9282
$15.00Sep 251.041.38$1.2128.1%460.88814

Most actively traded options today. High liquidity = easy entry/exit. 99 active (total vol 20.1K, top 3.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Oct 160.400.45$0.4311.6%3.1K0.3410.5K
$14.50Sep 250.140.16$0.1513.3%2.3K0.284.1K
$15.00Sep 250.050.07$0.0633.3%1.3K0.131.6K
$14.00Sep 250.300.32$0.316.5%1.1K0.471.3K
$16.00Sep 250.010.02$0.0250.0%7720.042.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Sep 250.010.04$0.03100.0%2.3K0.052.5K
$13.50Sep 250.150.19$0.1723.5%1.5K0.301.9K
$14.00Sep 250.330.46$0.4032.5%7560.533.5K
$12.50Oct 20.070.12$0.1050.0%3270.13212
$13.00Sep 250.050.07$0.0633.3%2540.132.1K

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 10.6%, max 12.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$13.50Sep 25Oct 3059.2%52.9%12.1%145775
$14.50Sep 25Oct 3063.6%57.6%10.4%2.5K4.4K
$14.00Sep 25Oct 3061.3%56.0%9.4%1.2K1.3K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$13.50Sep 25Oct 3059.2%52.9%12.1%1.5K1.9K
$14.50Sep 25Oct 3063.6%57.6%10.4%37563
$14.00Sep 25Oct 3061.3%56.0%9.4%7673.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 42 found (best R:R 0.82, avg 1.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$13.00$14.00Oct 16$0.55$0.45$0.5572%0.82$13.55
$14.00$14.50Oct 30$0.18$0.32$0.1852%1.78$14.18
$13.50$14.00Oct 2$0.24$0.26$0.2466%1.08$13.74
$14.00$14.50Oct 16$0.19$0.31$0.1952%1.63$14.19
$14.50$15.00Oct 30$0.16$0.34$0.1644%2.12$14.66
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$13.50$13.00Oct 30$0.15$0.35$0.1540%2.33$13.35
$14.00$13.50Oct 23$0.19$0.31$0.1948%1.63$13.81
$14.50$14.00Oct 9$0.28$0.22$0.2861%0.79$14.22
$13.00$12.50Oct 9$0.10$0.40$0.1026%4.00$12.90
$14.00$13.50Oct 16$0.23$0.27$0.2349%1.17$13.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 0.54, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$15.50$16.00Oct 23$0.15$0.15$0.3571%0.43$15.65
$15.50$16.00Oct 16$0.11$0.11$0.3973%0.28$15.61
$14.50$15.00Oct 9$0.16$0.16$0.3461%0.47$14.66
$14.00$14.50Oct 23$0.24$0.24$0.2647%0.92$14.24
$14.00$14.50Oct 2$0.20$0.20$0.3050%0.67$14.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$13.00$12.00Oct 30$0.35$0.35$0.6567%0.54$12.65
$13.00$12.50Oct 23$0.22$0.22$0.2869%0.79$12.78
$13.50$13.00Oct 9$0.20$0.20$0.3062%0.67$13.30
$12.00$11.50Oct 30$0.10$0.10$0.4082%0.25$11.90
$13.50$13.00Oct 16$0.19$0.19$0.3162%0.61$13.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.15, cheapest $0.14)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.50Sep 25Oct 2$0.1459.2%51.9%
$14.00Sep 25Oct 2$0.1961.3%54.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.50Sep 25Oct 2$0.1459.2%51.9%
$14.00Sep 25Oct 2$0.1461.3%54.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 5.12% of stock, avg 10.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.00Sep 25$0.31$0.40$0.71$13.29$14.715.12%
$13.50Sep 25$0.60$0.17$0.77$12.73$14.275.55%
$14.50Sep 25$0.15$0.74$0.89$13.61$15.396.41%
$14.00Oct 2$0.50$0.54$1.04$12.96$15.047.49%
$13.50Oct 2$0.74$0.31$1.05$12.45$14.557.56%
$13.00Sep 25$1.02$0.06$1.08$11.92$14.087.78%
$14.50Oct 2$0.30$0.88$1.18$13.32$15.688.50%
$15.00Sep 25$0.06$1.21$1.27$13.73$16.279.15%
$13.50Oct 9$0.90$0.46$1.36$12.14$14.869.80%
$14.00Oct 9$0.65$0.73$1.38$12.62$15.389.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 0.50% of stock, avg 4.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.50$12.50Sep 25$0.04$0.03$0.07$12.43$15.57
$16.50$12.00Oct 2$0.04$0.04$0.08$11.92$16.58
$15.00$12.50Sep 25$0.06$0.03$0.09$12.41$15.09
$15.50$13.00Sep 25$0.04$0.06$0.10$12.90$15.60
$16.00$12.00Oct 2$0.07$0.04$0.11$11.89$16.11
$15.00$13.00Sep 25$0.06$0.06$0.12$12.88$15.12
$16.50$12.50Oct 2$0.04$0.10$0.14$12.36$16.64
$15.50$11.50Sep 25$0.04$0.11$0.15$11.35$15.65
$15.50$12.00Oct 2$0.10$0.04$0.14$11.86$15.64
$16.50$11.50Oct 9$0.10$0.06$0.16$11.34$16.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 2.85, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
12/1316/16Oct 23$0.37$0.1340%2.85$12.63$15.87
12/1216/16Oct 30$0.22$0.2851%0.79$11.78$15.72
12/1316/16Oct 16$0.24$0.2645%0.92$12.76$15.74
12/1315/16Oct 16$0.24$0.2638%0.92$12.76$15.24
12/1316/16Oct 30$0.47$0.5336%0.89$12.53$15.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 31 found (best R:R 5.25, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$14.00$14.50$15.00Sep 25$0.07$0.4334%6.14
$12.50$13.00$13.50Sep 25$0.06$0.4424%7.33
$13.50$14.00$14.50Sep 25$0.13$0.3742%2.85
$13.50$14.00$14.50Oct 9$0.06$0.4423%7.33
$14.00$14.50$15.00Oct 2$0.08$0.4226%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$14.00$15.00$16.00Oct 16$0.16$0.8433%5.25
$13.50$14.00$14.50Sep 25$0.11$0.3943%3.55
$13.00$13.50$14.00Oct 2$0.08$0.4229%5.25
$13.00$13.50$14.00Sep 25$0.12$0.3840%3.17
$13.00$13.50$14.00Oct 9$0.07$0.4324%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-0.14, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.00$14.001:2Oct 16-$0.22$0.78
$13.00$13.501:2Sep 25-$0.18$0.32
$12.50$13.501:2Oct 30-$0.56$0.44
$14.00$14.501:2Oct 2-$0.10$0.40
$14.50$15.001:2Oct 2-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.50$15.001:2Oct 9-$0.14$1.36
$15.00$14.001:2Oct 16-$0.12$0.88
$14.50$14.001:2Sep 25-$0.06$0.44
$16.00$15.001:2Oct 16-$0.62$0.38
$15.00$14.501:2Sep 25-$0.27$0.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 5.12%, avg 2.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.50Oct 30$0.710.444.5%5.12%9.58%184224
$15.00Oct 30$0.540.388.1%3.89%11.96%6253
$15.50Oct 30$0.410.3111.7%2.95%14.63%981
$14.00Oct 30$0.820.520.9%5.91%6.77%822
$14.00Oct 23$0.800.530.9%5.76%6.63%15101
$16.00Oct 30$0.300.2515.3%2.16%17.44%965
$14.00Oct 16$0.740.520.9%5.33%6.20%361--
$15.50Oct 23$0.330.2911.7%2.38%14.05%34122
$14.50Oct 23$0.520.444.5%3.75%8.21%13--
$14.50Oct 16$0.520.424.5%3.75%8.21%282--

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 26,676
Total Puts 7,997
Put/Call Ratio 0.30
Net Difference 18,679

Prior's Put/Call Breakdown

Total Calls 23,572
Total Puts 13,294
Put/Call Ratio 0.56
Net Difference 10,278

Prior 7-Day Put/Call Summary

Total Calls 216,952
Total Puts 127,578
Average Put/Call Ratio 0.70
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All