TTD - Options Database

TTD

THE TRADE DESK INC A

$18.25 -2.09%

$18.27 (+0.11%)🌙

as of 07/21 07:10 PM

(7/20 19:11) ◀

Tuesday, July 21, 2026 (7:10pm)

▶ (7/22 21:10)

◀ 7/21 19:10 ▶

Option Volume

Detail

ℹ

Current (07/21) 23,289

Calls: 16,142 (69%)

Puts: 7,147 (31%)

Prior (07/20) 58,091

Calls: 30,435 (52%)

Puts: 27,656 (48%)

Current vs Prior -59.91%

Calls: -46.96% (Calls)

Puts: -74.16% (Puts)

Prior 7-Day Total 228,567

Calls: 149,223 (65%)

Puts: 79,344 (35%)

Prior 7-Day Average 32,652

Calls: 21,317 (65%)

Puts: 11,334 (35%)

Current vs Prior 7-Day Avg -28.68%

Calls: -24.28%

Puts: -36.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21) $6.11M

Calls: $3.18M (52%)

Puts: $2.92M (48%)

Prior (07/20) $10.39M

Calls: $4.74M (46%)

Puts: $5.65M (54%)

Current vs Prior -41.20%

Calls: -32.85%

Puts: -48.21%

Prior 7-Day Total $52.37M

Calls: $19.38M (37%)

Puts: $32.99M (63%)

Prior 7-Day Average $7.48M

Calls: $2.77M (37%)

Puts: $4.71M (63%)

Current vs Prior 7-Day Avg -18.38%

Calls: +14.92%

Puts: -37.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21) 0.44

Prior (07/20) 0.91

Current vs Prior -51.28%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -11.23%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21) 425,428

Calls: 303,169 (71%)

Puts: 122,259 (29%)

Prior (07/20) 433,848

Calls: 322,177 (74%)

Puts: 111,671 (26%)

Current vs Prior -1.94%

Prior 7-Day Total 3,878,966

Calls: 2,860,214 (74%)

Puts: 1,018,752 (26%)

Prior 7-Day Average 554,138

Calls: 408,602 (74%)

Puts: 145,536 (26%)

Current vs Prior 7-Day Avg -23.23%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 6.63% | 9.59%20.93% | 23.34%

Prior 7.51% | 10.19%21.78% | 24.14%

Current vs Prior -11.72% | -5.93%-3.90% | -3.31%

Prior 7-Day Avg 6.79% | 10.11%8.16% | 21.74%

Current vs 7-Day Avg -2.35% | -5.15%+156.52% | +7.38%

Prior 7-Day Eod 7.51% | 10.19%21.78% | 24.14%

Current vs 7-Day Eod -11.72% | -5.93%-3.90% | -3.31%

Sentiment BULLISHBULLISH

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

Below-average activity with volume down 60% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (16,142 calls vs 7,147 puts). P/C ratio dropping 51% - sentiment shifting bullish. Call-heavy open interest (303,169 calls vs 122,259 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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

🎯

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 36 of results (avg 7.3%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Aug 14	1.52	1.57	$1.55	3.2%	6	0.52	--
$18.00	Jul 31	0.85	0.90	$0.88	5.7%	86	0.57	100
$15.00	Jul 31	3.20	3.40	$3.30	6.1%	32	0.94	4
$18.50	Jul 31	0.62	0.66	$0.64	6.3%	148	0.47	140
$19.00	Jul 31	0.44	0.47	$0.45	6.7%	219	0.37	489

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 31	1.17	1.21	$1.19	3.4%	22	0.63	659
$18.50	Jul 31	0.85	0.89	$0.87	4.6%	120	0.53	373
$18.00	Jul 31	0.60	0.63	$0.62	4.8%	132	0.43	708
$18.00	Aug 7	1.20	1.27	$1.23	5.7%	33	0.42	431
$18.50	Aug 14	1.68	1.78	$1.73	5.8%	17	0.48	88

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 36 found (avg $0.60, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 24	0.05	0.06	$0.06	16.7%	477	0.10	2.3K
$21.00	Jul 31	0.10	0.11	$0.11	9.1%	86	0.11	681
$20.00	Jul 31	0.21	0.23	$0.22	9.1%	322	0.21	1.7K
$19.50	Jul 31	0.30	0.33	$0.32	9.4%	60	0.28	1.4K
$18.50	Jul 24	0.32	0.38	$0.35	17.1%	564	0.43	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Jul 24	0.15	0.18	$0.16	18.8%	331	0.24	789
$16.50	Jul 31	0.14	0.17	$0.16	18.8%	40	0.15	209
$17.00	Jul 31	0.24	0.27	$0.26	11.5%	1.1K	0.23	1.2K
$18.00	Jul 24	0.32	0.35	$0.34	8.8%	465	0.40	1.5K
$17.50	Jul 31	0.39	0.42	$0.41	7.3%	428	0.32	451

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 55 found (avg delta 0.70, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Jul 24	0.52	3.15	$1.84	142.9%	20	0.95	5
$15.00	Jul 31	3.20	3.40	$3.30	6.1%	32	0.94	4
$16.00	Jul 24	1.16	3.40	$2.28	98.2%	26	0.92	59
$16.00	Jul 31	0.98	3.30	$2.14	108.4%	10	0.90	50
$17.00	Jul 24	1.11	1.71	$1.41	42.6%	129	0.88	151

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 24	1.71	3.30	$2.51	63.3%	6	0.93	--
$20.50	Jul 24	1.27	3.45	$2.36	92.4%	8	0.93	68
$21.50	Jul 24	2.04	4.00	$3.02	64.9%	5	0.92	83
$20.00	Jul 24	1.48	2.14	$1.81	36.5%	26	0.90	--
$21.00	Jul 31	2.65	3.85	$3.25	36.9%	4	0.89	75

Most actively traded options today. High liquidity = easy entry/exit. 134 active (total vol 11.8K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 14	0.95	1.03	$0.99	8.1%	1.1K	0.38	255
$18.00	Jul 24	0.56	0.64	$0.60	13.3%	865	0.60	852
$19.50	Jul 24	0.09	0.13	$0.11	36.4%	681	0.17	1.1K
$19.00	Jul 24	0.17	0.21	$0.19	21.1%	610	0.28	978
$18.50	Jul 24	0.32	0.38	$0.35	17.1%	564	0.43	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 31	0.24	0.27	$0.26	11.5%	1.1K	0.23	1.2K
$18.00	Jul 24	0.32	0.35	$0.34	8.8%	465	0.40	1.5K
$17.50	Jul 31	0.39	0.42	$0.41	7.3%	428	0.32	451
$17.50	Jul 24	0.15	0.18	$0.16	18.8%	331	0.24	789
$16.00	Aug 14	0.59	0.66	$0.63	11.1%	197	0.24	197

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 76.3%, max 242.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.00	Jul 24	Jul 31	246.5%	71.9%	242.8%	56	13
$16.00	Jul 24	Aug 28	112.1%	77.7%	44.3%	41	62
$21.50	Jul 24	Aug 28	115.7%	80.3%	44.1%	227	1.1K
$21.00	Jul 24	Aug 28	92.4%	82.5%	11.9%	465	3.6K
$20.50	Jul 24	Aug 21	82.2%	80.3%	2.5%	146	771

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.00	Jul 24	Aug 28	246.5%	79.8%	209.0%	22	47
$21.50	Jul 24	Aug 28	115.7%	80.3%	44.1%	7	87
$21.00	Jul 24	Aug 28	92.4%	82.5%	11.9%	7	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 4.00, avg 1.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$19.50	$20.00	Jul 31	$0.10	$0.40	$0.10	4.00	$19.60
$21.00	$21.50	Aug 7	$0.11	$0.39	$0.11	3.55	$21.11
$17.50	$18.00	Aug 7	$0.12	$0.38	$0.12	3.17	$17.62
$20.50	$21.00	Aug 7	$0.12	$0.38	$0.12	3.17	$20.62
$20.50	$21.00	Aug 14	$0.12	$0.38	$0.12	3.17	$20.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$17.00	$16.50	Jul 31	$0.10	$0.40	$0.10	4.00	$16.90
$18.00	$17.50	Aug 7	$0.10	$0.40	$0.10	4.00	$17.90
$16.50	$16.00	Aug 7	$0.12	$0.38	$0.12	3.17	$16.38
$16.00	$15.50	Aug 14	$0.14	$0.36	$0.14	2.57	$15.86
$21.00	$20.50	Jul 24	$0.15	$0.35	$0.15	2.33	$20.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 4.88, avg 1.10)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$17.00	$17.50	Jul 31	$0.37	$0.37	$0.13	2.85	$17.37
$17.50	$18.00	Jul 24	$0.35	$0.35	$0.15	2.33	$17.85
$18.50	$19.00	Aug 7	$0.34	$0.34	$0.16	2.12	$18.84
$17.50	$18.00	Jul 31	$0.33	$0.33	$0.17	1.94	$17.83
$17.00	$17.50	Aug 21	$0.30	$0.30	$0.20	1.50	$17.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$21.00	$20.00	Aug 21	$0.83	$0.83	$0.17	4.88	$20.17
$19.50	$19.00	Aug 14	$0.39	$0.39	$0.11	3.55	$19.11
$19.00	$18.50	Jul 24	$0.38	$0.38	$0.12	3.17	$18.62
$20.50	$20.00	Aug 14	$0.37	$0.37	$0.13	2.85	$20.13
$21.50	$20.50	Aug 14	$0.74	$0.74	$0.26	2.85	$20.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.26, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 24	Jul 31	$0.08	92.4%	67.2%
$20.50	Jul 24	Jul 31	$0.12	82.2%	67.1%
$20.00	Jul 24	Jul 31	$0.16	76.3%	64.9%
$15.00	Jul 24	Jul 31	$0.17	246.5%	71.9%
$17.00	Jul 24	Jul 31	$0.17	71.7%	61.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Jul 24	Jul 31	$0.12	75.1%	63.7%
$16.50	Jul 24	Jul 31	$0.13	70.5%	62.3%
$20.00	Jul 24	Jul 31	$0.15	76.3%	64.9%
$17.00	Jul 24	Jul 31	$0.18	71.7%	61.3%
$19.00	Jul 24	Jul 31	$0.20	70.8%	63.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 5.15% of stock, avg 16.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.00	Jul 24	$0.60	$0.34	$0.94	$17.06	$18.94	5.15%
$18.50	Jul 24	$0.35	$0.61	$0.96	$17.54	$19.46	5.26%
$17.50	Jul 24	$0.95	$0.16	$1.11	$16.39	$18.61	6.08%
$19.00	Jul 24	$0.19	$0.99	$1.18	$17.82	$20.18	6.47%
$17.00	Jul 24	$1.41	$0.08	$1.49	$15.51	$18.49	8.16%
$18.00	Jul 31	$0.88	$0.62	$1.50	$16.50	$19.50	8.22%
$18.50	Jul 31	$0.64	$0.87	$1.51	$16.99	$20.01	8.27%
$19.50	Jul 24	$0.11	$1.50	$1.61	$17.89	$21.11	8.82%
$17.50	Jul 31	$1.21	$0.41	$1.62	$15.88	$19.12	8.88%
$19.00	Jul 31	$0.45	$1.19	$1.64	$17.36	$20.64	8.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.44% of stock, avg 8.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.50	$16.50	Jul 24	$0.05	$0.03	$0.08	$16.42	$21.58
$20.00	$16.50	Jul 24	$0.06	$0.03	$0.09	$16.41	$20.09
$21.50	$17.00	Jul 24	$0.05	$0.08	$0.13	$16.87	$21.63
$19.50	$16.50	Jul 24	$0.11	$0.03	$0.14	$16.36	$19.64
$20.00	$17.00	Jul 24	$0.06	$0.08	$0.14	$16.86	$20.14
$19.50	$17.00	Jul 24	$0.11	$0.08	$0.19	$16.81	$19.69
$21.50	$17.50	Jul 24	$0.05	$0.16	$0.21	$17.29	$21.71
$19.00	$16.50	Jul 24	$0.19	$0.03	$0.22	$16.28	$19.22
$20.00	$17.50	Jul 24	$0.06	$0.16	$0.22	$17.28	$20.22
$20.50	$16.00	Jul 31	$0.16	$0.09	$0.25	$15.75	$20.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 9.00, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
18/19	20/21	Aug 28	$0.90	$0.10	9.00	$18.10	$20.90
16/17	18/18	Aug 14	$0.40	$0.10	4.00	$16.60	$18.40
16/17	18/19	Aug 14	$0.40	$0.10	4.00	$16.60	$18.90
18/18	20/20	Aug 21	$0.40	$0.10	4.00	$17.60	$19.90
17/18	20/21	Aug 28	$0.80	$0.20	4.00	$17.20	$20.80
17/18	18/18	Jul 31	$0.39	$0.11	3.55	$17.11	$18.39
16/16	19/20	Aug 21	$0.39	$0.11	3.55	$16.11	$19.39
16/17	18/19	Aug 21	$0.39	$0.11	3.55	$16.61	$18.89
16/17	20/20	Aug 21	$0.39	$0.11	3.55	$16.61	$20.39
18/19	21/22	Aug 28	$0.78	$0.22	3.55	$18.22	$21.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$18.00	$18.50	$19.00	Jul 31	$0.05	$0.45	9.00
$18.50	$19.00	$19.50	Jul 31	$0.06	$0.44	7.33
$19.00	$19.50	$20.00	Aug 21	$0.07	$0.43	6.14
$19.00	$19.50	$20.00	Aug 28	$0.07	$0.43	6.14
$18.50	$19.00	$19.50	Jul 24	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$16.00	$16.50	$17.00	Aug 7	$0.05	$0.45	9.00
$17.00	$18.00	$19.00	Aug 28	$0.10	$0.90	9.00
$17.00	$17.50	$18.00	Jul 31	$0.06	$0.44	7.33
$15.50	$16.00	$16.50	Aug 28	$0.06	$0.44	7.33
$18.00	$18.50	$19.00	Jul 31	$0.07	$0.43	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. 38 found (best net $-1.10, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$18.00	1:2	Aug 28	-$1.10	$0.90
$21.00	$21.50	1:2	Jul 31	-$0.05	$0.45
$20.50	$21.00	1:2	Jul 31	-$0.06	$0.44
$21.00	$21.50	1:2	Jul 24	-$0.07	$0.43
$18.00	$18.50	1:2	Jul 24	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$15.00	1:2	Jul 24	-$0.71	$0.79
$17.00	$16.50	1:2	Jul 31	-$0.06	$0.44
$18.50	$18.00	1:2	Jul 24	-$0.07	$0.43
$15.50	$15.00	1:2	Aug 14	-$0.07	$0.43
$17.50	$17.00	1:2	Jul 31	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 9.42%, avg 4.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$18.50	Aug 28	$1.72	0.54	1.4%	9.42%	10.79%	4	10
$18.50	Aug 21	$1.60	0.53	1.4%	8.77%	10.14%	52	125
$18.50	Aug 14	$1.52	0.52	1.4%	8.33%	9.70%	6	--
$19.00	Aug 28	$1.45	0.50	4.1%	7.95%	12.05%	2	--
$19.00	Aug 21	$1.37	0.49	4.1%	7.51%	11.62%	18	465
$19.50	Aug 28	$1.31	0.46	6.8%	7.18%	14.03%	7	54
$19.00	Aug 14	$1.22	0.47	4.1%	6.68%	10.79%	25	95
$18.50	Aug 7	$1.21	0.53	1.4%	6.63%	8.00%	76	43
$19.50	Aug 21	$1.19	0.44	6.8%	6.52%	13.37%	7	110
$20.00	Aug 28	$1.13	0.42	9.6%	6.19%	15.78%	16	28

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 16,142

Total Puts 7,147

Put/Call Ratio 0.44

Net Difference 8,995

Prior's Put/Call Breakdown

Total Calls 30,435

Total Puts 27,656

Put/Call Ratio 0.91

Net Difference 2,779

Prior 7-Day Put/Call Summary

Total Calls 149,223

Total Puts 79,344

Average Put/Call Ratio 0.50

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