Tour v366
TTD
THE TRADE DESK INC A
$18.64 +0.27%
$18.73 (+0.49%)🌙
as of 07/20 07:11 PM
(7/17 19:25) ◀
|
Monday, July 20, 2026 (7:11pm)
January 2026
|
▶ (7/21 19:10)
◀ 7/20 19:11 ▶

Option Volume

Detail
ℹ
Current (07/20) 58,091
Calls: 30,435 (52%)
Puts: 27,656 (48%)
Prior (07/17) 30,738
Calls: 20,249 (66%)
Puts: 10,489 (34%)
Current vs Prior +88.99%
Calls: +50.30% (Calls)
Puts: +163.67% (Puts)
Prior 7-Day Total 212,593
Calls: 150,889 (71%)
Puts: 61,704 (29%)
Prior 7-Day Average 30,370
Calls: 21,555 (71%)
Puts: 8,814 (29%)
Current vs Prior 7-Day Avg +91.27%
Calls: +41.19%
Puts: +213.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $10.39M
Calls: $4.74M (46%)
Puts: $5.65M (54%)
Prior (07/17) $10.42M
Calls: $3.51M (34%)
Puts: $6.92M (66%)
Current vs Prior -0.36%
Calls: +35.13%
Puts: -18.36%
Prior 7-Day Total $57.73M
Calls: $20.55M (36%)
Puts: $37.18M (64%)
Prior 7-Day Average $8.25M
Calls: $2.94M (36%)
Puts: $5.31M (64%)
Current vs Prior 7-Day Avg +25.94%
Calls: +61.43%
Puts: +6.33%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.91
Prior (07/17) 0.52
Current vs Prior +75.42%
Prior 7-Day Average 0.41
Current vs Prior 7-Day Avg +119.71%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/20) 433,848
Calls: 322,177 (74%)
Puts: 111,671 (26%)
Prior (07/17) 576,532
Calls: 414,698 (72%)
Puts: 161,834 (28%)
Current vs Prior -24.75%
Prior 7-Day Total 4,001,226
Calls: 2,950,763 (74%)
Puts: 1,050,463 (26%)
Prior 7-Day Average 571,603
Calls: 421,537 (74%)
Puts: 150,066 (26%)
Current vs Prior 7-Day Avg -24.10%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 7.51% | 10.19%21.78% | 24.14%
Prior 8.28% | 11.30%3.60% | 20.06%
Current vs Prior -9.33% | -9.77%+504.34% | +20.32%
Prior 7-Day Avg 6.30% | 9.88%6.27% | 21.51%
Current vs 7-Day Avg +19.30% | +3.21%+247.35% | +12.24%
Prior 7-Day Eod 8.28% | 11.30%3.60% | 20.06%
Current vs 7-Day Eod -9.33% | -9.77%+504.34% | +20.32%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.67% | 6.94%
Calls: 3.92% | 9.09%
Puts: 5.42% | 4.78%
Prior 4.67% | 6.94%
Calls: 3.92% | 9.09%
Puts: 5.42% | 4.78%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 4.67% | 6.94%
Calls: 3.92% | 9.09%
Puts: 5.42% | 4.78%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Above-average activity with volume up 89% vs prior. Volume explosion - 91% above 7-day average (58,091 vs avg 30,370). P/C ratio rising 75% - increased hedging/bearish positioning. Call-heavy open interest (322,177 calls vs 111,671 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 21 of results (avg 7.2%, best 3.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 141.191.26$1.235.7%1100.44190
$20.00Aug 211.271.35$1.316.1%3720.454.3K
$18.50Jul 310.870.93$0.906.7%490.55133
$19.00Aug 141.531.66$1.608.1%280.53102
$19.00Jul 310.650.71$0.688.8%960.46472
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 212.542.64$2.593.9%420.562.5K
$21.00Aug 213.203.35$3.284.6%10.64--
$19.00Aug 141.821.91$1.874.8%530.483.7K
$19.50Jul 311.301.37$1.345.2%440.63309
$19.00Jul 310.971.03$1.006.0%1780.54710

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.57, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Jul 240.130.15$0.1414.3%1.3K0.191.8K
$21.00Jul 310.160.19$0.1816.7%1180.16605
$20.50Jul 310.230.26$0.2512.0%4230.22192
$20.00Jul 310.330.37$0.3511.4%3980.281.5K
$19.00Jul 240.370.44$0.4117.1%7570.41556
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Jul 310.200.24$0.2218.2%5890.19891
$18.00Jul 240.240.29$0.2718.5%3620.301.3K
$17.50Jul 310.320.35$0.348.8%1540.26414
$15.00Aug 210.370.44$0.4117.1%2550.15681
$18.50Jul 240.440.52$0.4816.7%3220.441.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Jul 242.494.35$3.4254.4%200.9933
$15.00Jul 242.864.90$3.8852.6%70.977
$15.00Jul 311.745.05$3.4097.4%40.96--
$16.50Jul 240.944.35$2.64129.2%40.945
$16.00Jul 312.133.70$2.9253.8%150.9239
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Jul 241.264.95$3.11118.6%71.00--
$21.50Jul 241.933.90$2.9267.5%50.93--
$21.00Jul 242.203.20$2.7037.0%340.92125
$20.50Jul 241.512.26$1.8839.9%110.8775
$21.50Jul 312.303.50$2.9041.4%160.86--

Most actively traded options today. High liquidity = easy entry/exit. 142 active (total vol 39.0K, top 20.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Jul 240.040.05$0.0520.0%2.6K0.071.4K
$21.50Aug 210.780.93$0.8617.4%1.4K0.33--
$20.00Jul 240.130.15$0.1414.3%1.3K0.191.8K
$19.50Jul 240.220.29$0.2626.9%8000.29479
$19.00Jul 240.370.44$0.4117.1%7570.41556
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Jul 310.020.05$0.0475.0%20.5K0.04289
$19.00Jul 240.720.81$0.7711.7%7700.58570
$17.00Jul 310.200.24$0.2218.2%5890.19891
$18.00Jul 310.490.53$0.517.8%5440.35792
$18.00Jul 240.240.29$0.2718.5%3620.301.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 25.6%, max 62.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.00Jul 24Aug 28130.4%80.1%62.8%3351
$15.00Jul 24Aug 28117.6%75.8%55.2%137
$22.00Jul 24Aug 2884.6%80.0%5.7%5101.6K
$20.50Jul 24Aug 2876.0%73.8%3.0%393450
$21.50Jul 24Aug 2878.0%75.9%2.7%150999
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.00Jul 24Aug 28130.4%80.1%62.8%51.3K
$15.50Jul 31Aug 2887.1%81.6%6.7%5257
$22.00Jul 24Aug 2884.6%80.0%5.7%8--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 4.00, avg 1.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$20.50$21.00Aug 14$0.10$0.40$0.104.00$20.60
$21.50$22.00Aug 7$0.11$0.39$0.113.55$21.61
$19.50$20.00Jul 24$0.12$0.38$0.123.17$19.62
$20.50$21.00Aug 21$0.13$0.37$0.132.85$20.63
$19.00$19.50Aug 7$0.14$0.36$0.142.57$19.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$15.50$15.00Jul 31$0.10$0.40$0.104.00$15.40
$16.00$15.00Aug 14$0.20$0.80$0.204.00$15.80
$16.00$15.00Aug 7$0.21$0.79$0.213.76$15.79
$17.50$17.00Jul 31$0.12$0.38$0.123.17$17.38
$21.50$21.00Jul 31$0.12$0.38$0.123.17$21.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 10.54, avg 1.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$16.00$17.50Jul 31$1.37$1.37$0.1310.54$17.37
$16.00$16.50Aug 14$0.38$0.38$0.123.17$16.38
$15.00$16.00Aug 28$0.75$0.75$0.253.00$15.75
$16.50$17.00Aug 14$0.37$0.37$0.132.85$16.87
$20.00$20.50Aug 28$0.37$0.37$0.132.85$20.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$20.00$19.50Jul 31$0.37$0.37$0.132.85$19.63
$19.50$19.00Aug 7$0.36$0.36$0.142.57$19.14
$21.00$20.00Aug 21$0.69$0.69$0.312.23$20.31
$19.50$19.00Jul 24$0.34$0.34$0.162.13$19.16
$19.50$19.00Jul 31$0.34$0.34$0.162.13$19.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.26, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$22.00Jul 24Jul 31$0.0884.6%69.6%
$21.50Jul 24Jul 31$0.1178.0%70.3%
$21.00Jul 24Jul 31$0.1376.3%66.1%
$20.50Jul 24Jul 31$0.1676.0%65.0%
$17.50Jul 24Jul 31$0.1969.4%62.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$21.00Jul 24Jul 31$0.0876.3%66.1%
$16.50Jul 24Jul 31$0.1275.6%66.1%
$20.00Jul 24Jul 31$0.1473.2%64.7%
$17.00Jul 24Jul 31$0.1669.3%63.8%
$15.00Jul 31Aug 7$0.1672.5%87.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 5.95% of stock, avg 16.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$18.50Jul 24$0.63$0.48$1.11$17.39$19.615.95%
$19.00Jul 24$0.41$0.77$1.18$17.82$20.186.33%
$18.00Jul 24$0.95$0.27$1.22$16.78$19.226.55%
$19.50Jul 24$0.26$1.11$1.37$18.13$20.877.35%
$17.50Jul 24$1.36$0.14$1.50$16.00$19.008.05%
$17.00Jul 24$1.45$0.06$1.51$15.49$18.518.10%
$18.50Jul 31$0.90$0.73$1.63$16.87$20.138.74%
$19.00Jul 31$0.68$1.00$1.68$17.32$20.689.01%
$20.00Jul 24$0.14$1.57$1.71$18.29$21.719.17%
$18.00Jul 31$1.23$0.51$1.74$16.26$19.749.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.59% of stock, avg 9.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$21.00$17.00Jul 24$0.05$0.06$0.11$16.89$21.11
$20.50$17.00Jul 24$0.09$0.06$0.15$16.85$20.65
$21.00$17.50Jul 24$0.05$0.14$0.19$17.31$21.19
$20.00$17.00Jul 24$0.14$0.06$0.20$16.80$20.20
$21.00$16.00Jul 24$0.05$0.15$0.20$15.80$21.20
$20.50$17.50Jul 24$0.09$0.14$0.23$17.27$20.73
$20.50$16.00Jul 24$0.09$0.15$0.24$15.76$20.74
$20.00$17.50Jul 24$0.14$0.14$0.28$17.22$20.28
$20.00$16.00Jul 24$0.14$0.15$0.29$15.71$20.29
$19.50$17.00Jul 24$0.26$0.06$0.32$16.68$19.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 4.00, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
16/1620/20Aug 7$0.40$0.104.00$16.10$19.90
16/1618/18Aug 14$0.40$0.104.00$16.10$18.40
18/1820/21Aug 21$0.40$0.104.00$18.10$20.90
18/1818/19Jul 31$0.39$0.113.55$17.61$18.89
16/1620/20Aug 7$0.39$0.113.55$16.11$20.39
17/1820/21Aug 7$0.39$0.113.55$17.11$20.89
18/1922/22Aug 7$0.39$0.113.55$18.61$21.89
16/1720/20Aug 14$0.39$0.113.55$16.61$19.89
17/1820/20Aug 14$0.39$0.113.55$17.11$19.89
16/1618/19Aug 28$0.39$0.113.55$15.61$18.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 10.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$19.50$20.00$20.50Jul 31$0.05$0.459.00
$19.00$19.50$20.00Aug 28$0.05$0.459.00
$18.50$19.00$19.50Jul 24$0.07$0.436.14
$19.50$20.00$20.50Jul 24$0.07$0.436.14
$18.50$19.00$19.50Aug 14$0.07$0.436.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$18.00$19.00$20.00Aug 14$0.09$0.9110.11
$16.50$17.00$17.50Jul 24$0.05$0.459.00
$18.50$19.00$19.50Jul 24$0.05$0.459.00
$17.50$18.00$18.50Jul 31$0.05$0.459.00
$18.00$18.50$19.00Jul 31$0.05$0.459.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $-0.65, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.00$18.501:2Aug 28-$0.65$1.85
$16.00$17.501:2Jul 31-$0.18$1.32
$21.50$22.001:2Jul 31-$0.06$0.44
$21.00$21.501:2Jul 31-$0.10$0.40
$19.00$19.501:2Jul 24-$0.11$0.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.00$15.001:2Aug 14-$0.16$0.84
$16.00$15.001:2Aug 21-$0.16$0.84
$18.50$18.001:2Jul 24-$0.06$0.44
$17.00$16.501:2Jul 31-$0.08$0.42
$17.50$17.001:2Jul 31-$0.10$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 9.07%, avg 4.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$19.00Aug 28$1.690.541.9%9.07%11.00%2422
$19.00Aug 21$1.580.541.9%8.48%10.41%494--
$19.00Aug 14$1.530.531.9%8.21%10.14%28102
$19.50Aug 28$1.480.504.6%7.94%12.55%3--
$19.50Aug 21$1.370.494.6%7.35%11.96%110--
$20.00Aug 28$1.330.477.3%7.14%14.43%624
$20.00Aug 21$1.270.457.3%6.81%14.11%3724.3K
$19.50Aug 14$1.260.484.6%6.76%11.37%345
$20.00Aug 14$1.190.447.3%6.38%13.68%110190
$19.50Aug 7$1.100.474.6%5.90%10.52%18389

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 30,435
Total Puts 27,656
Put/Call Ratio 0.91
Net Difference 2,779

Prior's Put/Call Breakdown

Total Calls 20,249
Total Puts 10,489
Put/Call Ratio 0.52
Net Difference 9,760

Prior 7-Day Put/Call Summary

Total Calls 150,889
Total Puts 61,704
Average Put/Call Ratio 0.41
Ratio Trend Rising

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