TTD - Options Database

TTD

THE TRADE DESK INC A

$17.29 +2.89%

$16.90 (-2.26%)🌅

as of 07/25 04:02 AM

(7/23 19:13) ◀

Friday, July 24, 2026 (4:02am)

▶ (7/27 19:12)

◀ 7/24 04:02 ▶

Option Volume

Detail

ℹ

Current (07/25) 27,146

Calls: 19,362 (71%)

Puts: 7,784 (29%)

Prior (07/23) 43,782

Calls: 29,911 (68%)

Puts: 13,871 (32%)

Current vs Prior -38.00%

Calls: -35.27% (Calls)

Puts: -43.88% (Puts)

Prior 7-Day Total 239,456

Calls: 155,986 (65%)

Puts: 83,470 (35%)

Prior 7-Day Average 34,208

Calls: 22,283 (65%)

Puts: 11,924 (35%)

Current vs Prior 7-Day Avg -20.64%

Calls: -13.11%

Puts: -34.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/25) $6.63M

Calls: $2.73M (41%)

Puts: $3.89M (59%)

Prior (07/23) $12.34M

Calls: $3.69M (30%)

Puts: $8.65M (70%)

Current vs Prior -46.31%

Calls: -25.82%

Puts: -55.04%

Prior 7-Day Total $61.78M

Calls: $25.42M (41%)

Puts: $36.36M (59%)

Prior 7-Day Average $8.83M

Calls: $3.63M (41%)

Puts: $5.19M (59%)

Current vs Prior 7-Day Avg -24.94%

Calls: -24.72%

Puts: -25.09%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/25) 0.40

Prior (07/23) 0.46

Current vs Prior -13.31%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg -20.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/25) 464,649

Calls: 316,227 (68%)

Puts: 148,422 (32%)

Prior (07/23) 543,670

Calls: 367,233 (68%)

Puts: 176,437 (32%)

Current vs Prior -14.53%

Prior 7-Day Total 3,606,663

Calls: 2,584,989 (72%)

Puts: 1,021,674 (28%)

Prior 7-Day Average 515,237

Calls: 369,284 (72%)

Puts: 145,953 (28%)

Current vs Prior 7-Day Avg -9.82%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.50% | 17.87%20.42% | 23.54%

Prior 4.23% | 8.81%20.67% | 24.36%

Current vs Prior +101.05% | +102.75%-1.21% | -3.37%

Prior 7-Day Avg 6.14% | 9.61%13.96% | 22.59%

Current vs 7-Day Avg +38.55% | +86.05%+46.23% | +4.21%

Prior 7-Day Eod 4.23% | 8.81%20.67% | 24.36%

Current vs 7-Day Eod +101.05% | +102.75%-1.21% | -3.37%

Sentiment BEARISHBULLISH

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

Extreme bullish P/C ratio of 0.40 - heavy call buying (19,362 calls vs 7,784 puts). Call-heavy open interest (316,227 calls vs 148,422 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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

🎯

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 20 of results (avg 7.4%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Aug 21	1.50	1.59	$1.55	5.8%	103	0.53	1.5K
$20.00	Aug 21	0.72	0.77	$0.75	6.7%	156	0.31	4.1K
$18.00	Jul 31	0.29	0.31	$0.30	6.7%	1.4K	0.33	627
$18.00	Aug 7	1.07	1.15	$1.11	7.2%	112	0.47	349
$16.50	Jul 31	1.01	1.10	$1.06	8.5%	67	0.73	55

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Aug 21	1.67	1.74	$1.71	4.1%	65	0.47	1.6K
$17.00	Aug 21	1.41	1.48	$1.44	4.9%	183	0.42	296
$17.50	Aug 7	1.45	1.53	$1.49	5.4%	7	0.48	222
$17.00	Aug 7	1.19	1.26	$1.23	5.7%	34	0.42	879
$18.00	Aug 14	1.83	1.94	$1.89	5.8%	10	0.53	326

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.64, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Jul 31	0.17	0.19	$0.18	11.1%	645	0.22	1.2K
$18.00	Jul 31	0.29	0.31	$0.30	6.7%	1.4K	0.33	627
$17.50	Jul 31	0.45	0.50	$0.48	10.4%	1.0K	0.45	349
$20.50	Aug 14	0.48	0.56	$0.52	15.4%	5	0.26	320
$20.00	Aug 7	0.50	0.55	$0.53	9.4%	610	0.27	745

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Jul 31	0.22	0.26	$0.24	16.7%	490	0.27	978
$17.00	Jul 31	0.41	0.49	$0.45	17.8%	429	0.41	2.9K
$14.50	Aug 21	0.43	0.50	$0.47	14.9%	113	0.19	37
$15.50	Aug 7	0.56	0.65	$0.61	14.8%	37	0.26	88
$15.00	Aug 21	0.58	0.65	$0.62	11.3%	36	0.23	989

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 51 found (avg delta 0.69, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 31	2.20	4.10	$3.15	60.3%	12	0.95	12
$15.50	Jul 31	1.02	2.45	$1.74	82.2%	16	0.90	21
$15.00	Jul 31	1.62	3.10	$2.36	62.7%	25	0.88	63
$14.00	Jul 31	2.93	4.90	$3.92	50.3%	8	0.86	2
$14.00	Aug 21	2.85	4.05	$3.45	34.8%	1	0.84	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Jul 31	2.77	4.05	$3.41	37.5%	5	0.95	51
$20.00	Jul 31	2.58	3.65	$3.12	34.3%	22	0.94	117
$19.50	Jul 31	2.16	2.45	$2.31	12.6%	55	0.91	358
$19.00	Jul 31	1.42	2.01	$1.72	34.3%	364	0.84	731
$18.50	Jul 31	1.25	1.46	$1.36	15.4%	14	0.78	493

Most actively traded options today. High liquidity = easy entry/exit. 124 active (total vol 12.9K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 31	0.29	0.31	$0.30	6.7%	1.4K	0.33	627
$17.50	Jul 31	0.45	0.50	$0.48	10.4%	1.0K	0.45	349
$19.00	Jul 31	0.09	0.15	$0.12	50.0%	803	0.15	1.1K
$18.50	Jul 31	0.17	0.19	$0.18	11.1%	645	0.22	1.2K
$20.00	Aug 7	0.50	0.55	$0.53	9.4%	610	0.27	745

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Aug 14	0.64	0.72	$0.68	11.8%	505	0.27	291
$16.50	Jul 31	0.22	0.26	$0.24	16.7%	490	0.27	978
$17.50	Jul 31	0.65	0.77	$0.71	16.9%	488	0.55	833
$17.00	Jul 31	0.41	0.49	$0.45	17.8%	429	0.41	2.9K
$19.00	Jul 31	1.42	2.01	$1.72	34.3%	364	0.84	731

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 46.9%, max 98.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.00	Jul 31	Sep 4	150.9%	75.9%	98.8%	12	2
$18.00	Jul 31	Sep 4	62.1%	50.9%	22.2%	1.4K	627
$15.00	Jul 31	Aug 21	90.2%	83.9%	7.6%	35	546

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.00	Jul 31	Sep 4	150.9%	75.9%	98.8%	16	--
$15.00	Jul 31	Aug 28	90.2%	84.4%	6.9%	60	20.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 3.55, avg 1.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$19.50	$20.00	Aug 7	$0.11	$0.39	$0.11	3.55	$19.61
$18.00	$18.50	Jul 31	$0.12	$0.38	$0.12	3.17	$18.12
$16.50	$17.00	Aug 14	$0.12	$0.38	$0.12	3.17	$16.62
$20.00	$20.50	Aug 28	$0.12	$0.38	$0.12	3.17	$20.12
$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
$14.50	$14.00	Aug 21	$0.11	$0.39	$0.11	3.55	$14.39
$15.00	$14.50	Aug 7	$0.12	$0.38	$0.12	3.17	$14.88
$15.00	$14.50	Aug 28	$0.14	$0.36	$0.14	2.57	$14.86
$15.00	$14.50	Aug 21	$0.15	$0.35	$0.15	2.33	$14.85
$16.00	$15.00	Aug 28	$0.31	$0.69	$0.31	2.23	$15.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 4.21, avg 1.13)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$14.00	$16.50	Sep 4	$2.02	$2.02	$0.48	4.21	$16.02
$16.00	$16.50	Jul 31	$0.39	$0.39	$0.11	3.55	$16.39
$17.50	$18.00	Aug 28	$0.38	$0.38	$0.12	3.17	$17.88
$16.00	$16.50	Aug 7	$0.36	$0.36	$0.14	2.57	$16.36
$16.00	$16.50	Aug 21	$0.32	$0.32	$0.18	1.78	$16.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$19.00	$18.00	Aug 21	$0.73	$0.73	$0.27	2.70	$18.27
$19.00	$18.50	Jul 31	$0.36	$0.36	$0.14	2.57	$18.64
$19.00	$18.00	Aug 14	$0.70	$0.70	$0.30	2.33	$18.30
$19.00	$18.00	Aug 28	$0.69	$0.69	$0.31	2.23	$18.31
$18.50	$18.00	Jul 31	$0.34	$0.34	$0.16	2.13	$18.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.63, cheapest $0.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Jul 31	Aug 21	$0.23	76.8%	83.3%
$20.50	Jul 31	Aug 7	$0.43	71.6%	106.3%
$20.00	Jul 31	Aug 7	$0.49	67.2%	103.4%
$19.50	Jul 31	Aug 7	$0.57	65.2%	103.1%
$16.00	Jul 31	Aug 7	$0.68	62.5%	106.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Jul 31	Aug 7	$0.13	67.2%	103.4%
$14.00	Jul 31	Aug 7	$0.20	150.9%	113.8%
$14.50	Jul 31	Aug 7	$0.33	76.8%	109.7%
$15.00	Jul 31	Aug 7	$0.38	90.2%	108.7%
$20.50	Jul 31	Aug 7	$0.38	71.6%	106.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 6.88% of stock, avg 17.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.50	Jul 31	$0.48	$0.71	$1.19	$16.31	$18.69	6.88%
$17.00	Jul 31	$0.76	$0.45	$1.21	$15.79	$18.21	7.00%
$16.50	Jul 31	$1.06	$0.24	$1.30	$15.20	$17.80	7.52%
$18.00	Jul 31	$0.30	$1.02	$1.32	$16.68	$19.32	7.63%
$18.50	Jul 31	$0.18	$1.36	$1.54	$16.96	$20.04	8.91%
$16.00	Jul 31	$1.45	$0.15	$1.60	$14.40	$17.60	9.25%
$15.50	Jul 31	$1.74	$0.09	$1.83	$13.67	$17.33	10.58%
$19.00	Jul 31	$0.12	$1.72	$1.84	$17.16	$20.84	10.64%
$19.50	Jul 31	$0.07	$2.31	$2.38	$17.12	$21.88	13.77%
$15.00	Jul 31	$2.36	$0.13	$2.49	$12.51	$17.49	14.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 1.04% of stock, avg 10.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$14.00	Jul 31	$0.07	$0.11	$0.18	$13.82	$19.68
$19.50	$15.00	Jul 31	$0.07	$0.13	$0.20	$14.80	$19.70
$19.50	$16.00	Jul 31	$0.07	$0.15	$0.22	$15.78	$19.72
$19.00	$14.00	Jul 31	$0.12	$0.11	$0.23	$13.77	$19.23
$19.00	$15.00	Jul 31	$0.12	$0.13	$0.25	$14.75	$19.25
$19.00	$16.00	Jul 31	$0.12	$0.15	$0.27	$15.73	$19.27
$18.50	$14.00	Jul 31	$0.18	$0.11	$0.29	$13.71	$18.79
$18.50	$15.00	Jul 31	$0.18	$0.13	$0.31	$14.69	$18.81
$19.50	$16.50	Jul 31	$0.07	$0.24	$0.31	$16.19	$19.81
$18.50	$16.00	Jul 31	$0.18	$0.15	$0.33	$15.67	$18.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 7.33, avg credit $0.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
18/19	20/20	Aug 21	$0.88	$0.12	7.33	$18.12	$20.38
18/19	20/20	Aug 14	$0.87	$0.13	6.69	$18.13	$20.87
18/19	20/20	Aug 28	$0.81	$0.19	4.26	$18.19	$20.81
16/16	18/18	Aug 14	$0.40	$0.10	4.00	$15.60	$17.90
16/17	18/18	Jul 31	$0.39	$0.11	3.55	$16.61	$17.89
16/16	18/18	Aug 7	$0.39	$0.11	3.55	$15.61	$18.39
17/18	18/19	Aug 7	$0.39	$0.11	3.55	$17.11	$18.89
16/16	18/18	Aug 14	$0.39	$0.11	3.55	$16.11	$17.89
14/15	18/19	Aug 28	$0.39	$0.11	3.55	$14.61	$18.89
16/16	19/20	Aug 28	$0.39	$0.11	3.55	$16.11	$19.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 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	Aug 7	$0.05	$0.45	9.00
$19.00	$19.50	$20.00	Aug 7	$0.05	$0.45	9.00
$17.00	$17.50	$18.00	Aug 14	$0.05	$0.45	9.00
$17.50	$18.00	$18.50	Jul 31	$0.06	$0.44	7.33
$18.00	$18.50	$19.00	Jul 31	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$17.00	$17.50	$18.00	Jul 31	$0.05	$0.45	9.00
$16.00	$16.50	$17.00	Aug 21	$0.05	$0.45	9.00
$16.00	$16.50	$17.00	Aug 7	$0.07	$0.43	6.14
$17.00	$17.50	$18.00	Aug 7	$0.07	$0.43	6.14
$16.00	$16.50	$17.00	Aug 28	$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. 31 found (best net $-0.06, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$16.50	1:2	Sep 4	-$0.06	$2.44
$18.00	$20.00	1:2	Sep 4	-$1.08	$0.92
$18.00	$18.50	1:2	Jul 31	-$0.06	$0.44
$18.50	$19.00	1:2	Jul 31	-$0.06	$0.44
$17.50	$18.00	1:2	Jul 31	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$15.00	1:2	Aug 21	-$0.27	$0.73
$16.00	$15.00	1:2	Aug 28	-$0.46	$0.54
$16.50	$16.00	1:2	Jul 31	-$0.06	$0.44
$14.50	$14.00	1:2	Jul 31	-$0.16	$0.34
$15.50	$15.00	1:2	Jul 31	-$0.17	$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 8.96%, avg 4.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$17.50	Aug 28	$1.55	0.54	1.2%	8.96%	10.18%	33	6
$17.50	Aug 21	$1.50	0.53	1.2%	8.68%	9.89%	103	1.5K
$17.50	Aug 14	$1.36	0.53	1.2%	7.87%	9.08%	29	87
$18.00	Aug 21	$1.24	0.48	4.1%	7.17%	11.28%	54	185
$17.50	Aug 7	$1.18	0.52	1.2%	6.82%	8.04%	38	61
$18.00	Aug 14	$1.17	0.48	4.1%	6.77%	10.87%	94	107
$18.50	Aug 28	$1.15	0.45	7.0%	6.65%	13.65%	8	14
$18.50	Aug 21	$1.11	0.44	7.0%	6.42%	13.42%	246	301
$18.00	Aug 7	$1.07	0.47	4.1%	6.19%	10.29%	112	349
$18.00	Aug 28	$1.07	0.48	4.1%	6.19%	10.29%	56	63

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 19,362

Total Puts 7,784

Put/Call Ratio 0.40

Net Difference 11,578

Prior's Put/Call Breakdown

Total Calls 29,911

Total Puts 13,871

Put/Call Ratio 0.46

Net Difference 16,040

Prior 7-Day Put/Call Summary

Total Calls 155,986

Total Puts 83,470

Average Put/Call Ratio 0.51

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