Tour v423
TTD
THE TRADE DESK INC A
$17.88 +3.41%
$17.96 (+0.45%)🌙
as of 07/27 07:12 PM
(7/24 04:02) ◀
|
Monday, July 27, 2026 (7:12pm)
January 2026
|
▶ (7/28 19:12)
◀ 7/27 19:12 ▶

Option Volume

Detail
ℹ
Current (07/27) 49,476
Calls: 37,146 (75%)
Puts: 12,330 (25%)
Prior (07/24) 27,146
Calls: 19,362 (71%)
Puts: 7,784 (29%)
Current vs Prior +82.26%
Calls: +91.85% (Calls)
Puts: +58.40% (Puts)
Prior 7-Day Total 248,290
Calls: 161,035 (65%)
Puts: 87,255 (35%)
Prior 7-Day Average 35,470
Calls: 23,005 (65%)
Puts: 12,465 (35%)
Current vs Prior 7-Day Avg +39.49%
Calls: +61.47%
Puts: -1.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $11.44M
Calls: $6.21M (54%)
Puts: $5.22M (46%)
Prior (07/24) $6.63M
Calls: $2.73M (41%)
Puts: $3.89M (59%)
Current vs Prior +72.60%
Calls: +127.29%
Puts: +34.17%
Prior 7-Day Total $66.04M
Calls: $26.50M (40%)
Puts: $39.54M (60%)
Prior 7-Day Average $9.43M
Calls: $3.79M (40%)
Puts: $5.65M (60%)
Current vs Prior 7-Day Avg +21.21%
Calls: +64.13%
Puts: -7.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.33
Prior (07/24) 0.40
Current vs Prior -17.43%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -36.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 470,329
Calls: 321,622 (68%)
Puts: 148,707 (32%)
Prior (07/24) 464,649
Calls: 316,227 (68%)
Puts: 148,422 (32%)
Current vs Prior +1.22%
Prior 7-Day Total 3,507,200
Calls: 2,461,934 (70%)
Puts: 1,045,266 (30%)
Prior 7-Day Average 501,028
Calls: 351,704 (70%)
Puts: 149,323 (30%)
Current vs Prior 7-Day Avg -6.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 7.55% | 17.84%19.91% | 22.43%
Prior 8.50% | 17.87%20.42% | 23.54%
Current vs Prior -11.19% | -0.17%-2.48% | -4.73%
Prior 7-Day Avg 6.52% | 10.84%16.05% | 22.90%
Current vs 7-Day Avg +15.72% | +64.61%+24.03% | -2.06%
Prior 7-Day Eod 8.50% | 17.87%20.42% | 23.54%
Current vs 7-Day Eod -11.19% | -0.17%-2.48% | -4.73%
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

Elevated premium activity with dollar volume up 73% vs prior. Above-average activity with volume up 82% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (37,146 calls vs 12,330 puts). Call-heavy open interest (321,622 calls vs 148,707 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 17 of results (avg 8.1%, best 5.3%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Aug 211.171.25$1.216.6%630.45828
$20.00Aug 70.620.67$0.657.7%3640.32977
$18.00Jul 310.450.49$0.478.5%1.3K0.481.3K
$18.00Aug 141.411.55$1.489.5%90.5393
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Jul 310.180.19$0.195.3%3590.232.9K
$18.00Aug 211.601.71$1.666.6%4960.4694
$17.50Aug 211.341.44$1.397.2%1170.411.6K
$18.00Aug 141.511.63$1.577.6%440.47336
$17.50Aug 71.131.22$1.177.7%300.42227

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.63, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Jul 310.140.17$0.1618.8%1.3K0.211.3K
$18.50Jul 310.260.30$0.2814.3%1.8K0.331.6K
$18.00Jul 310.450.49$0.478.5%1.3K0.481.3K
$20.50Aug 70.500.59$0.5416.7%1630.28355
$21.00Aug 140.510.62$0.5619.6%430.27136
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Jul 310.180.19$0.195.3%3590.232.9K
$17.50Jul 310.320.35$0.348.8%2400.371.2K
$15.00Aug 210.430.51$0.4717.0%2650.191.0K
$15.50Aug 140.460.56$0.5119.6%750.22632
$18.00Jul 310.560.62$0.5910.2%1.6K0.52994

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 51 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Jul 312.093.85$2.9759.3%641.0084
$14.50Jul 312.794.60$3.7048.9%90.946
$15.50Jul 311.683.65$2.6773.8%130.9313
$16.00Jul 311.832.70$2.2738.3%620.9194
$16.50Jul 311.262.30$1.7858.4%300.87107
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.50Jul 312.183.40$2.7943.7%40.95--
$21.00Jul 311.864.35$3.1180.1%50.94--
$20.00Jul 311.642.72$2.1849.5%170.92--
$19.50Jul 311.571.98$1.7823.0%620.87307
$19.00Jul 311.211.42$1.3215.9%540.79652

Most actively traded options today. High liquidity = easy entry/exit. 131 active (total vol 22.5K, top 1.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.50Jul 310.260.30$0.2814.3%1.8K0.331.6K
$19.00Jul 310.140.17$0.1618.8%1.3K0.211.3K
$19.50Jul 310.070.10$0.0933.3%1.3K0.131.6K
$18.00Jul 310.450.49$0.478.5%1.3K0.481.3K
$21.00Jul 310.010.07$0.04150.0%1.2K0.06646
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Jul 310.560.62$0.5910.2%1.6K0.52994
$18.50Jul 310.851.02$0.9418.1%6670.67495
$18.00Aug 211.601.71$1.666.6%4960.4694
$16.50Jul 310.080.10$0.0922.2%4090.131.4K
$15.00Aug 70.200.39$0.3063.3%3720.15341

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 17.5%, max 44.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.50Jul 31Aug 14118.0%104.6%12.8%216
$21.00Jul 31Aug 2894.8%89.7%5.7%1.2K691
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.50Jul 31Sep 4118.0%81.5%44.7%1734
$16.00Jul 31Sep 480.4%67.4%19.2%117610
$15.50Jul 31Sep 493.3%79.6%17.1%29368
$21.00Jul 31Aug 2894.8%89.7%5.7%116

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 1.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$20.00$20.50Aug 7$0.11$0.39$0.113.55$20.11
$20.00$20.50Aug 14$0.11$0.39$0.113.55$20.11
$19.50$20.00Aug 28$0.11$0.39$0.113.55$19.61
$18.50$19.00Jul 31$0.12$0.38$0.123.17$18.62
$18.50$19.00Aug 14$0.13$0.37$0.132.85$18.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$17.00$16.50Jul 31$0.10$0.40$0.104.00$16.90
$16.00$15.00Aug 28$0.20$0.80$0.204.00$15.80
$15.50$15.00Aug 14$0.11$0.39$0.113.55$15.39
$15.50$15.00Aug 21$0.11$0.39$0.113.55$15.39
$16.50$16.00Aug 28$0.11$0.39$0.113.55$16.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 82 found (best R:R 5.25, avg 1.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$15.00$16.00Aug 14$0.84$0.84$0.165.25$15.84
$15.50$16.00Jul 31$0.40$0.40$0.104.00$15.90
$17.00$17.50Jul 31$0.35$0.35$0.152.33$17.35
$16.00$16.50Aug 28$0.34$0.34$0.162.12$16.34
$18.50$19.00Sep 4$0.33$0.33$0.171.94$18.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$20.00$19.00Aug 14$0.84$0.84$0.165.25$19.16
$21.00$20.00Aug 21$0.79$0.79$0.213.76$20.21
$19.00$18.50Jul 31$0.38$0.38$0.123.17$18.62
$18.00$17.50Aug 7$0.36$0.36$0.142.57$17.64
$17.50$17.00Aug 28$0.36$0.36$0.142.57$17.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.64, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.50Jul 31Aug 14$0.25118.0%104.6%
$16.00Jul 31Aug 7$0.2580.4%118.3%
$15.00Jul 31Aug 14$0.4074.4%96.1%
$21.00Jul 31Aug 7$0.4594.8%118.9%
$20.50Jul 31Aug 7$0.5176.2%114.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Jul 31Aug 7$0.2974.4%109.3%
$14.50Jul 31Aug 7$0.32118.0%132.4%
$15.50Jul 31Aug 7$0.4793.3%121.2%
$19.50Jul 31Aug 7$0.5672.5%115.5%
$21.00Jul 31Aug 14$0.5794.8%98.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 5.93% of stock, avg 17.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$18.00Jul 31$0.47$0.59$1.06$16.94$19.065.93%
$17.50Jul 31$0.76$0.34$1.10$16.40$18.606.15%
$18.50Jul 31$0.28$0.94$1.22$17.28$19.726.82%
$17.00Jul 31$1.11$0.19$1.30$15.70$18.307.27%
$19.00Jul 31$0.16$1.32$1.48$17.52$20.488.28%
$16.50Jul 31$1.78$0.09$1.87$14.63$18.3710.46%
$19.50Jul 31$0.09$1.78$1.87$17.63$21.3710.46%
$20.00Jul 31$0.05$2.18$2.23$17.77$22.2312.47%
$16.00Jul 31$2.27$0.06$2.33$13.67$18.3313.03%
$15.50Jul 31$2.67$0.05$2.72$12.78$18.2215.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.56% of stock, avg 10.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$20.00$15.50Jul 31$0.05$0.05$0.10$15.40$20.10
$20.00$16.00Jul 31$0.05$0.06$0.11$15.89$20.11
$19.50$15.50Jul 31$0.09$0.05$0.14$15.36$19.64
$20.00$16.50Jul 31$0.05$0.09$0.14$16.36$20.14
$19.50$16.00Jul 31$0.09$0.06$0.15$15.85$19.65
$19.50$16.50Jul 31$0.09$0.09$0.18$16.32$19.68
$19.00$15.50Jul 31$0.16$0.05$0.21$15.29$19.21
$19.00$16.00Jul 31$0.16$0.06$0.22$15.78$19.22
$20.00$17.00Jul 31$0.05$0.19$0.24$16.76$20.24
$19.00$16.50Jul 31$0.16$0.09$0.25$16.25$19.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 4.00, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
16/1618/18Aug 7$0.40$0.104.00$16.10$18.40
14/1516/18Aug 28$0.80$0.204.00$14.20$17.30
16/1619/20Aug 28$0.40$0.104.00$16.10$19.40
16/1718/18Aug 28$0.40$0.104.00$16.60$18.40
16/1718/18Jul 31$0.39$0.113.55$16.61$17.89
15/1617/18Aug 7$0.39$0.113.55$15.11$17.39
16/1718/18Aug 14$0.39$0.113.55$16.61$18.39
16/1719/20Aug 14$0.39$0.113.55$16.61$19.39
18/1819/20Aug 14$0.39$0.113.55$17.61$19.39
16/1620/20Aug 21$0.39$0.113.55$15.61$19.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$19.50$20.00$20.50Aug 7$0.05$0.459.00
$19.50$20.00$20.50Aug 14$0.05$0.459.00
$17.00$17.50$18.00Jul 31$0.06$0.447.33
$20.00$20.50$21.00Aug 7$0.06$0.447.33
$20.00$20.50$21.00Aug 28$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$16.50$17.00$17.50Jul 31$0.05$0.459.00
$15.00$15.50$16.00Aug 14$0.05$0.459.00
$17.00$17.50$18.00Aug 28$0.06$0.447.33
$14.50$15.00$15.50Jul 31$0.07$0.436.14
$16.00$16.50$17.00Jul 31$0.07$0.436.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-0.96, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$20.50$21.001:2Jul 31-$0.05$0.45
$18.00$18.501:2Jul 31-$0.09$0.41
$17.50$18.001:2Jul 31-$0.18$0.32
$19.00$20.001:2Sep 4-$0.87$0.13
$20.50$21.001:2Aug 14-$0.40$0.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$20.00$18.001:2Aug 28-$0.96$1.04
$20.00$18.501:2Aug 21-$1.01$0.49
$16.00$15.001:2Aug 28-$0.51$0.49
$15.00$14.501:2Jul 31-$0.07$0.43
$15.00$14.501:2Aug 28-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 9.06%, avg 4.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$18.00Sep 4$1.620.540.7%9.06%9.73%2--
$18.00Aug 28$1.600.530.7%8.95%9.62%2987
$18.00Aug 21$1.510.540.7%8.45%9.12%543233
$18.50Sep 4$1.470.513.5%8.22%11.69%2--
$18.00Aug 14$1.410.530.7%7.89%8.56%993
$18.00Aug 7$1.290.530.7%7.21%7.89%160363
$19.00Sep 4$1.270.466.3%7.10%13.37%414
$19.00Aug 28$1.250.456.3%6.99%13.26%22972
$18.50Aug 21$1.230.493.5%6.88%10.35%101364
$18.50Aug 28$1.220.483.5%6.82%10.29%518

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 37,146
Total Puts 12,330
Put/Call Ratio 0.33
Net Difference 24,816

Prior's Put/Call Breakdown

Total Calls 19,362
Total Puts 7,784
Put/Call Ratio 0.40
Net Difference 11,578

Prior 7-Day Put/Call Summary

Total Calls 161,035
Total Puts 87,255
Average Put/Call Ratio 0.52
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