TTD - Options Database

TTD

THE TRADE DESK INC A

$17.58 -3.67%

$17.65 (+0.40%)🌙

as of 07/22 09:10 PM

(7/21 19:10) ◀

Wednesday, July 22, 2026 (9:10pm)

▶ (7/23 19:13)

◀ 7/22 21:10 ▶

Option Volume

Detail

ℹ

Current (07/22) 37,083

Calls: 26,378 (71%)

Puts: 10,705 (29%)

Prior (07/21) 23,289

Calls: 16,142 (69%)

Puts: 7,147 (31%)

Current vs Prior +59.23%

Calls: +63.41% (Calls)

Puts: +49.78% (Puts)

Prior 7-Day Total 217,642

Calls: 142,567 (66%)

Puts: 75,075 (34%)

Prior 7-Day Average 31,091

Calls: 20,366 (66%)

Puts: 10,725 (34%)

Current vs Prior 7-Day Avg +19.27%

Calls: +29.52%

Puts: -0.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22) $6.41M

Calls: $4.63M (72%)

Puts: $1.78M (28%)

Prior (07/21) $6.11M

Calls: $3.18M (52%)

Puts: $2.92M (48%)

Current vs Prior +4.95%

Calls: +45.58%

Puts: -39.24%

Prior 7-Day Total $51.41M

Calls: $21.26M (41%)

Puts: $30.15M (59%)

Prior 7-Day Average $7.34M

Calls: $3.04M (41%)

Puts: $4.31M (59%)

Current vs Prior 7-Day Avg -12.73%

Calls: +52.50%

Puts: -58.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22) 0.41

Prior (07/21) 0.44

Current vs Prior -8.34%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -17.28%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22) 549,471

Calls: 370,517 (67%)

Puts: 178,954 (33%)

Prior (07/21) 425,428

Calls: 303,169 (71%)

Puts: 122,259 (29%)

Current vs Prior +29.16%

Prior 7-Day Total 3,683,335

Calls: 2,705,016 (73%)

Puts: 978,319 (27%)

Prior 7-Day Average 526,190

Calls: 386,430 (73%)

Puts: 139,759 (27%)

Current vs Prior 7-Day Avg +4.42%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.92% | 9.21%20.36% | 23.61%

Prior 6.63% | 9.59%20.93% | 23.34%

Current vs Prior -10.77% | -3.90%-2.71% | +1.13%

Prior 7-Day Avg 6.60% | 9.91%10.02% | 22.02%

Current vs 7-Day Avg -10.41% | -7.05%+103.31% | +7.19%

Prior 7-Day Eod 6.63% | 9.59%20.93% | 23.34%

Current vs 7-Day Eod -10.77% | -3.90%-2.71% | +1.13%

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

Moderately bullish flow with 72% call dollar volume ($4.63M). Above-average activity with volume up 59% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (26,378 calls vs 10,705 puts). Call-heavy open interest (370,517 calls vs 178,954 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

📈 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 41 of results (avg 6.9%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 21	1.48	1.53	$1.51	3.3%	160	0.51	58
$17.00	Aug 21	1.93	2.00	$1.97	3.6%	132	0.60	--
$17.50	Jul 31	0.70	0.73	$0.72	4.2%	229	0.54	31
$17.00	Aug 14	1.79	1.87	$1.83	4.4%	1	0.59	--
$20.00	Aug 21	0.83	0.87	$0.85	4.7%	577	0.34	4.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Aug 21	1.55	1.61	$1.58	3.8%	66	0.45	1.6K
$18.00	Jul 31	0.88	0.92	$0.90	4.4%	263	0.58	829
$18.50	Aug 21	2.13	2.23	$2.18	4.6%	6	0.54	159
$20.00	Aug 21	3.10	3.25	$3.18	4.7%	69	0.66	2.5K
$17.50	Jul 31	0.60	0.63	$0.62	4.8%	214	0.46	751

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.57, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Jul 31	0.14	0.16	$0.15	13.3%	224	0.17	1.4K
$18.00	Jul 24	0.19	0.22	$0.21	14.3%	2.2K	0.34	1.5K
$19.00	Jul 31	0.21	0.23	$0.22	9.1%	565	0.23	624
$18.50	Jul 31	0.32	0.35	$0.34	8.8%	249	0.32	247
$17.50	Jul 24	0.38	0.45	$0.42	16.7%	351	0.55	231

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Jul 31	0.22	0.25	$0.24	12.5%	226	0.23	234
$17.50	Jul 24	0.30	0.34	$0.32	12.5%	693	0.45	1.1K
$17.00	Jul 31	0.38	0.41	$0.40	7.5%	274	0.34	2.3K
$15.00	Aug 14	0.43	0.50	$0.47	14.9%	35	0.20	751
$15.00	Aug 21	0.54	0.57	$0.55	5.5%	52	0.21	844

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 24	1.37	1.85	$1.61	29.8%	54	0.96	58
$15.00	Jul 24	2.18	3.05	$2.62	33.2%	21	0.96	16
$15.50	Jul 24	1.82	2.43	$2.13	28.6%	26	0.96	43
$15.00	Jul 31	1.96	3.40	$2.68	53.7%	20	0.93	32
$14.50	Jul 24	2.65	3.35	$3.00	23.3%	27	0.91	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 24	2.10	2.59	$2.34	20.9%	42	1.00	302
$20.50	Jul 24	2.72	3.30	$3.01	19.3%	6	1.00	--
$21.00	Jul 24	3.15	3.85	$3.50	20.0%	20	1.00	120
$19.50	Jul 24	1.61	2.10	$1.86	26.3%	14	0.94	174
$21.00	Jul 31	3.15	3.90	$3.53	21.2%	30	0.92	75

Most actively traded options today. High liquidity = easy entry/exit. 140 active (total vol 19.2K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 24	0.19	0.22	$0.21	14.3%	2.2K	0.34	1.5K
$18.50	Jul 24	0.09	0.11	$0.10	20.0%	1.1K	0.19	1.4K
$20.00	Jul 24	0.01	0.02	$0.02	50.0%	947	0.03	2.5K
$21.00	Aug 7	0.34	0.44	$0.39	25.6%	762	0.21	859
$19.00	Aug 21	1.11	1.17	$1.14	5.3%	651	0.42	465

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 24	0.12	0.17	$0.15	33.3%	1.1K	0.25	2.1K
$17.50	Jul 24	0.30	0.34	$0.32	12.5%	693	0.45	1.1K
$16.00	Aug 14	0.74	0.82	$0.78	10.3%	607	0.30	355
$17.00	Aug 7	1.01	1.10	$1.06	8.5%	565	0.39	329
$18.00	Jul 24	0.60	0.64	$0.62	6.5%	448	0.66	1.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 27.1%, max 72.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.00	Jul 24	Aug 28	131.2%	76.3%	72.0%	31	17
$21.00	Jul 24	Aug 28	105.1%	75.8%	38.7%	287	3.8K
$20.50	Jul 24	Aug 28	114.5%	84.0%	36.3%	61	763
$16.50	Jul 24	Jul 31	77.3%	59.8%	29.1%	46	8
$15.50	Jul 24	Aug 14	105.0%	83.1%	26.4%	28	43

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.00	Jul 24	Aug 28	131.2%	76.3%	72.0%	29	167
$21.00	Jul 24	Aug 28	105.1%	75.8%	38.7%	26	120
$20.50	Jul 24	Aug 7	114.5%	92.9%	23.3%	7	--
$20.00	Jul 24	Aug 28	94.2%	79.0%	19.3%	45	302
$14.50	Aug 7	Aug 28	89.9%	80.9%	11.1%	16	36

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 3.55, avg 1.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$18.00	$18.50	Jul 24	$0.11	$0.39	$0.11	3.55	$18.11
$17.50	$18.00	Aug 7	$0.11	$0.39	$0.11	3.55	$17.61
$19.00	$19.50	Aug 7	$0.11	$0.39	$0.11	3.55	$19.11
$18.50	$19.00	Jul 31	$0.12	$0.38	$0.12	3.17	$18.62
$18.50	$19.00	Aug 7	$0.13	$0.37	$0.13	2.85	$18.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$16.00	$15.50	Aug 28	$0.12	$0.38	$0.12	3.17	$15.88
$17.50	$17.00	Aug 28	$0.13	$0.37	$0.13	2.85	$17.37
$15.50	$15.00	Aug 14	$0.14	$0.36	$0.14	2.57	$15.36
$17.00	$16.50	Aug 28	$0.14	$0.36	$0.14	2.57	$16.86
$17.00	$16.50	Jul 31	$0.16	$0.34	$0.16	2.12	$16.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 3.55, avg 1.22)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$14.50	$15.00	Jul 24	$0.38	$0.38	$0.12	3.17	$14.88
$17.00	$17.50	Aug 14	$0.38	$0.38	$0.12	3.17	$17.38
$18.00	$18.50	Aug 7	$0.37	$0.37	$0.13	2.85	$18.37
$16.50	$17.00	Jul 31	$0.36	$0.36	$0.14	2.57	$16.86
$15.00	$16.00	Aug 21	$0.68	$0.68	$0.32	2.12	$15.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$17.00	$16.50	Aug 7	$0.39	$0.39	$0.11	3.55	$16.61
$20.00	$19.50	Aug 14	$0.39	$0.39	$0.11	3.55	$19.61
$21.00	$20.00	Aug 28	$0.77	$0.77	$0.23	3.35	$20.23
$19.00	$18.50	Jul 31	$0.38	$0.38	$0.12	3.17	$18.62
$20.00	$19.50	Aug 7	$0.38	$0.38	$0.12	3.17	$19.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.22, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.00	Jul 24	Jul 31	$0.06	131.2%	70.6%
$20.50	Jul 24	Jul 31	$0.06	114.5%	71.0%
$20.00	Jul 24	Jul 31	$0.08	94.2%	66.3%
$16.00	Jul 24	Jul 31	$0.10	75.2%	62.5%
$19.50	Jul 24	Jul 31	$0.12	86.9%	64.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Jul 24	Jul 31	$0.13	75.2%	62.5%
$19.00	Jul 24	Jul 31	$0.15	82.2%	62.8%
$16.50	Jul 24	Jul 31	$0.18	77.3%	59.8%
$17.00	Jul 24	Jul 31	$0.25	73.5%	59.9%
$14.50	Aug 7	Aug 21	$0.26	89.9%	87.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 4.21% of stock, avg 16.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.50	Jul 24	$0.42	$0.32	$0.74	$16.76	$18.24	4.21%
$18.00	Jul 24	$0.21	$0.62	$0.83	$17.17	$18.83	4.72%
$17.00	Jul 24	$0.74	$0.15	$0.89	$16.11	$17.89	5.06%
$18.50	Jul 24	$0.10	$1.04	$1.14	$17.36	$19.64	6.48%
$16.50	Jul 24	$1.16	$0.06	$1.22	$15.28	$17.72	6.94%
$17.50	Jul 31	$0.72	$0.62	$1.34	$16.16	$18.84	7.62%
$18.00	Jul 31	$0.50	$0.90	$1.40	$16.60	$19.40	7.96%
$17.00	Jul 31	$1.04	$0.40	$1.44	$15.56	$18.44	8.19%
$19.00	Jul 24	$0.05	$1.54	$1.59	$17.41	$20.59	9.04%
$16.00	Jul 24	$1.61	$0.02	$1.63	$14.37	$17.63	9.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.51% of stock, avg 9.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$16.50	Jul 24	$0.03	$0.06	$0.09	$16.41	$19.59
$19.00	$16.50	Jul 24	$0.05	$0.06	$0.11	$16.39	$19.11
$18.50	$16.50	Jul 24	$0.10	$0.06	$0.16	$16.34	$18.66
$19.50	$17.00	Jul 24	$0.03	$0.15	$0.18	$16.82	$19.68
$19.00	$17.00	Jul 24	$0.05	$0.15	$0.20	$16.80	$19.20
$20.00	$15.50	Jul 31	$0.10	$0.11	$0.21	$15.29	$20.21
$18.50	$17.00	Jul 24	$0.10	$0.15	$0.25	$16.75	$18.75
$20.00	$16.00	Jul 31	$0.10	$0.15	$0.25	$15.75	$20.25
$19.50	$15.50	Jul 31	$0.15	$0.11	$0.26	$15.24	$19.76
$18.00	$16.50	Jul 24	$0.21	$0.06	$0.27	$16.23	$18.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 7.33, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
18/19	20/20	Aug 14	$0.88	$0.12	7.33	$18.12	$20.88
15/16	16/17	Aug 21	$0.85	$0.15	5.67	$14.65	$16.85
16/16	18/18	Aug 14	$0.40	$0.10	4.00	$16.10	$18.40
16/16	20/20	Aug 14	$0.40	$0.10	4.00	$16.10	$20.40
16/17	18/19	Aug 14	$0.40	$0.10	4.00	$16.60	$18.90
15/16	18/18	Aug 21	$0.40	$0.10	4.00	$15.10	$18.40
18/19	20/21	Aug 28	$0.80	$0.20	4.00	$18.20	$21.30
16/16	20/20	Aug 7	$0.39	$0.11	3.55	$15.61	$20.39
16/16	19/20	Aug 14	$0.39	$0.11	3.55	$15.61	$19.39
15/16	18/18	Aug 21	$0.39	$0.11	3.55	$15.11	$17.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 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 24	$0.06	$0.44	7.33
$17.50	$18.00	$18.50	Jul 31	$0.06	$0.44	7.33
$15.50	$16.00	$16.50	Jul 24	$0.07	$0.43	6.14
$17.00	$17.50	$18.00	Aug 21	$0.08	$0.42	5.25
$18.50	$19.00	$19.50	Aug 21	$0.09	$0.41	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$19.00	$19.50	$20.00	Aug 14	$0.05	$0.45	9.00
$16.50	$17.00	$17.50	Jul 31	$0.06	$0.44	7.33
$17.00	$17.50	$18.00	Jul 31	$0.06	$0.44	7.33
$17.00	$17.50	$18.00	Aug 7	$0.06	$0.44	7.33
$16.00	$16.50	$17.00	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. 33 found (best net $-0.35, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$17.50	1:2	Aug 28	-$0.35	$2.15
$15.50	$17.00	1:2	Aug 14	-$0.82	$0.68
$19.50	$20.00	1:2	Jul 31	-$0.05	$0.45
$20.00	$20.50	1:2	Jul 31	-$0.06	$0.44
$19.00	$19.50	1:2	Jul 31	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$16.00	1:2	Jul 31	-$0.06	$0.44
$16.00	$15.50	1:2	Jul 31	-$0.07	$0.43
$17.00	$16.50	1:2	Jul 31	-$0.08	$0.42
$15.50	$15.00	1:2	Aug 7	-$0.12	$0.38
$17.50	$17.00	1:2	Jul 31	-$0.18	$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 8.76%, avg 3.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$18.00	Aug 28	$1.54	0.53	2.4%	8.76%	11.15%	56	7
$18.00	Aug 21	$1.48	0.51	2.4%	8.42%	10.81%	160	58
$18.00	Aug 14	$1.34	0.49	2.4%	7.62%	10.01%	46	11
$18.50	Aug 28	$1.34	0.49	5.2%	7.62%	12.86%	2	13
$18.50	Aug 21	$1.27	0.46	5.2%	7.22%	12.46%	60	149
$19.00	Aug 28	$1.17	0.44	8.1%	6.66%	14.73%	12	20
$18.50	Aug 14	$1.12	0.44	5.2%	6.37%	11.60%	70	18
$19.00	Aug 21	$1.11	0.42	8.1%	6.31%	14.39%	651	465
$18.00	Aug 7	$1.10	0.50	2.4%	6.26%	8.65%	219	61
$19.50	Aug 28	$1.01	0.40	10.9%	5.75%	16.67%	3	59

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 26,378

Total Puts 10,705

Put/Call Ratio 0.41

Net Difference 15,673

Prior's Put/Call Breakdown

Total Calls 16,142

Total Puts 7,147

Put/Call Ratio 0.44

Net Difference 8,995

Prior 7-Day Put/Call Summary

Total Calls 142,567

Total Puts 75,075

Average Put/Call Ratio 0.49

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