Tour v473
TTD
THE TRADE DESK INC A
$18.28 -4.24%
$18.30 (+0.09%)🌙
as of 07/30 07:42 PM
(7/29 19:17) ◀
|
Thursday, July 30, 2026 (7:42pm)
January 2026
|
▶ (7/31 19:14)
◀ 7/30 19:42 ▶

Option Volume

Detail
ℹ
Current (07/30) 28,632
Calls: 17,134 (60%)
Puts: 11,498 (40%)
Prior (07/29) 47,669
Calls: 36,637 (77%)
Puts: 11,032 (23%)
Current vs Prior -39.94%
Calls: -53.23% (Calls)
Puts: +4.22% (Puts)
Prior 7-Day Total 264,938
Calls: 190,678 (72%)
Puts: 74,260 (28%)
Prior 7-Day Average 37,848
Calls: 27,239 (72%)
Puts: 10,608 (28%)
Current vs Prior 7-Day Avg -24.35%
Calls: -37.10%
Puts: +8.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30) $11.37M
Calls: $1.99M (18%)
Puts: $9.38M (82%)
Prior (07/29) $5.21M
Calls: $3.42M (66%)
Puts: $1.80M (34%)
Current vs Prior +118.07%
Calls: -41.79%
Puts: +422.45%
Prior 7-Day Total $53.81M
Calls: $28.14M (52%)
Puts: $25.67M (48%)
Prior 7-Day Average $7.69M
Calls: $4.02M (52%)
Puts: $3.67M (48%)
Current vs Prior 7-Day Avg +47.90%
Calls: -50.49%
Puts: +155.74%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 0.67
Prior (07/29) 0.30
Current vs Prior +122.86%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg +67.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30) 514,692
Calls: 381,294 (74%)
Puts: 133,398 (26%)
Prior (07/29) 485,648
Calls: 341,606 (70%)
Puts: 144,042 (30%)
Current vs Prior +5.98%
Prior 7-Day Total 3,475,857
Calls: 2,406,494 (69%)
Puts: 1,069,363 (31%)
Prior 7-Day Average 496,551
Calls: 343,784 (69%)
Puts: 152,766 (31%)
Current vs Prior 7-Day Avg +3.65%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 4.60% | 17.01%18.00% | 21.77%
Prior 5.87% | 17.55%19.28% | 23.26%
Current vs Prior -21.68% | -3.05%-6.64% | -6.39%
Prior 7-Day Avg 6.50% | 13.98%20.12% | 23.42%
Current vs 7-Day Avg -29.33% | +21.70%-10.53% | -7.05%
Prior 7-Day Eod 5.87% | 17.55%19.28% | 23.26%
Current vs 7-Day Eod -21.68% | -3.05%-6.64% | -6.39%
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

Strong bearish conviction with 82% of dollar volume in puts ($9.38M) vs calls ($1.99M). Massive premium surge with dollar volume up 118% vs prior. Bullish P/C ratio of 0.67. P/C ratio rising 123% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
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 22 of results (avg 7.1%, best 2.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.50Aug 71.261.29$1.272.4%8700.50475
$17.50Aug 211.932.01$1.974.1%190.631.0K
$18.50Aug 211.461.54$1.505.3%2640.53617
$18.00Aug 71.451.53$1.495.4%1240.55385
$19.00Aug 211.261.36$1.317.6%6640.481.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Aug 141.801.88$1.844.3%660.533.1K
$19.50Aug 282.292.41$2.355.1%20.57110
$19.50Aug 142.092.20$2.155.1%350.5999
$19.00Aug 281.972.09$2.035.9%500.53178
$18.00Aug 281.431.52$1.486.1%230.4248

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.70, cheapest $0.36)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.50Aug 140.420.50$0.4617.4%70.24146
$20.00Aug 140.720.85$0.7816.7%3050.371.1K
$20.50Aug 210.760.84$0.8010.0%20.34122
$20.00Aug 210.890.97$0.938.6%1980.384.3K
$19.50Aug 140.921.00$0.968.3%80.4271
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Aug 140.330.39$0.3616.7%3990.17701
$15.50Aug 210.420.49$0.4515.6%400.19109
$16.00Aug 140.450.52$0.4914.3%300.21864
$15.50Aug 280.480.55$0.5213.5%30.20127
$16.00Aug 210.550.65$0.6016.7%80.23--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 48 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Jul 311.794.80$3.3091.2%181.0066
$15.50Jul 312.673.25$2.9619.6%191.0020
$17.00Jul 310.301.56$0.93135.5%220.97453
$16.00Jul 312.002.74$2.3731.2%190.9585
$17.50Jul 310.651.10$0.8851.1%370.91578
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Jul 312.034.00$3.0165.4%310.9819
$21.50Jul 312.484.35$3.4254.7%10.98--
$20.00Jul 311.502.07$1.7931.8%590.96127
$20.50Jul 311.443.05$2.2571.6%790.96--
$19.50Jul 311.101.41$1.2524.8%150.92194

Most actively traded options today. High liquidity = easy entry/exit. 129 active (total vol 15.4K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Jul 310.010.02$0.0250.0%1.2K0.046.5K
$18.50Jul 310.140.18$0.1625.0%9210.361.8K
$19.00Jul 310.040.06$0.0540.0%8850.144.6K
$18.50Aug 71.261.29$1.272.4%8700.50475
$19.00Aug 211.261.36$1.317.6%6640.481.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 110.360.72$0.5466.7%1.0K0.18--
$18.50Aug 71.391.84$1.6227.8%8540.50164
$15.00Aug 70.200.25$0.2321.7%8340.13834
$15.50Aug 140.330.39$0.3616.7%3990.17701
$18.50Jul 310.320.51$0.4245.2%3190.64600

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 56.1%, max 183.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.50Jul 31Aug 14185.3%98.0%89.1%42146
$15.00Jul 31Aug 7215.7%123.0%75.3%25108
$20.50Jul 31Aug 28131.9%76.3%72.9%20891
$21.00Jul 31Sep 4124.0%77.2%60.6%501.3K
$21.50Aug 7Sep 4125.0%82.2%52.0%4345
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.00Jul 31Sep 11215.7%76.0%183.7%1.0K20.7K
$16.50Jul 31Sep 4185.3%78.7%135.5%561.3K
$16.00Jul 31Sep 4160.8%77.1%108.6%26546
$20.50Jul 31Sep 4131.9%82.0%60.9%84--
$15.50Aug 7Sep 4122.1%84.4%44.6%258338

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 4.00, avg 1.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$19.50$20.00Aug 28$0.10$0.40$0.104.00$19.60
$18.50$19.00Jul 31$0.11$0.39$0.113.55$18.61
$18.00$18.50Aug 28$0.12$0.38$0.123.17$18.12
$20.00$20.50Aug 21$0.13$0.37$0.132.85$20.13
$19.50$20.00Aug 7$0.14$0.36$0.142.57$19.64
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$15.50$15.00Aug 21$0.10$0.40$0.104.00$15.40
$18.50$18.00Aug 28$0.11$0.39$0.113.55$18.39
$16.00$15.50Aug 7$0.12$0.38$0.123.17$15.88
$16.00$15.50Aug 14$0.13$0.37$0.132.85$15.87
$16.50$16.00Aug 14$0.13$0.37$0.132.85$16.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 3.35, avg 0.92)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$15.00$16.00Aug 7$0.77$0.77$0.233.35$15.77
$16.00$17.00Aug 7$0.70$0.70$0.302.33$16.70
$15.00$15.50Jul 31$0.34$0.34$0.162.12$15.34
$16.50$17.00Aug 14$0.33$0.33$0.171.94$16.83
$17.50$18.00Aug 21$0.31$0.31$0.191.63$17.81
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$21.00$20.50Aug 14$0.35$0.35$0.152.33$20.65
$19.50$19.00Aug 28$0.32$0.32$0.181.78$19.18
$20.50$19.50Aug 28$0.64$0.64$0.361.78$19.86
$19.50$19.00Aug 14$0.31$0.31$0.191.63$19.19
$17.50$17.00Aug 28$0.31$0.31$0.191.63$17.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.64, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Jul 31Aug 7$0.10215.7%123.0%
$21.50Aug 7Aug 14$0.11125.0%95.2%
$16.00Jul 31Aug 7$0.26160.8%122.5%
$21.00Jul 31Aug 7$0.40124.0%121.2%
$16.50Jul 31Aug 14$0.61185.3%98.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$21.00Jul 31Aug 14$0.19124.0%94.3%
$15.00Jul 31Aug 7$0.20215.7%123.0%
$16.50Jul 31Aug 7$0.36185.3%109.8%
$16.00Jul 31Aug 7$0.41160.8%122.5%
$20.00Jul 31Aug 7$0.43103.7%128.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 3.01% of stock, avg 15.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$18.00Jul 31$0.42$0.13$0.55$17.45$18.553.01%
$18.50Jul 31$0.16$0.42$0.58$17.92$19.083.17%
$19.00Jul 31$0.05$0.85$0.90$18.10$19.904.92%
$17.50Jul 31$0.88$0.04$0.92$16.58$18.425.03%
$17.00Jul 31$0.93$0.02$0.95$16.05$17.955.20%
$19.50Jul 31$0.03$1.25$1.28$18.22$20.787.00%
$20.00Jul 31$0.02$1.79$1.81$18.19$21.819.90%
$16.50Jul 31$1.85$0.12$1.97$14.53$18.4710.78%
$20.50Jul 31$0.02$2.25$2.27$18.23$22.7712.42%
$16.00Jul 31$2.37$0.03$2.40$13.60$18.4013.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.27% of stock, avg 10.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$19.50$17.00Jul 31$0.03$0.02$0.05$16.95$19.55
$19.00$17.00Jul 31$0.05$0.02$0.07$16.93$19.07
$19.50$17.50Jul 31$0.03$0.04$0.07$17.43$19.57
$19.00$17.50Jul 31$0.05$0.04$0.09$17.41$19.09
$19.50$16.50Jul 31$0.03$0.12$0.15$16.35$19.65
$19.50$18.00Jul 31$0.03$0.13$0.16$17.84$19.66
$19.00$16.50Jul 31$0.05$0.12$0.17$16.33$19.17
$18.50$17.00Jul 31$0.16$0.02$0.18$16.82$18.68
$19.00$18.00Jul 31$0.05$0.13$0.18$17.82$19.18
$18.50$17.50Jul 31$0.16$0.04$0.20$17.30$18.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 4.00, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
20/2021/22Aug 21$0.40$0.104.00$20.10$21.40
16/1618/19Aug 7$0.39$0.113.55$15.61$18.89
16/1720/20Aug 14$0.39$0.113.55$16.61$19.89
16/1617/18Aug 21$0.39$0.113.55$15.61$17.39
16/1617/18Aug 21$0.39$0.113.55$16.11$17.39
17/1818/19Aug 21$0.39$0.113.55$17.11$18.89
18/1821/22Aug 21$0.39$0.113.55$17.61$21.39
18/1820/21Aug 21$0.39$0.113.55$18.11$20.89
19/2020/21Aug 21$0.78$0.223.55$19.22$21.28
19/2021/22Aug 21$0.77$0.233.35$19.23$21.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$15.00$16.00$17.00Aug 7$0.07$0.9313.29
$19.00$19.50$20.00Aug 21$0.06$0.447.33
$15.50$16.00$16.50Jul 31$0.07$0.436.14
$18.50$19.00$19.50Aug 28$0.07$0.436.14
$19.00$19.50$20.00Aug 28$0.07$0.436.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$17.00$17.50$18.00Aug 7$0.05$0.459.00
$17.50$18.00$18.50Aug 14$0.06$0.447.33
$17.00$17.50$18.00Jul 31$0.07$0.436.14
$15.00$15.50$16.00Aug 14$0.08$0.425.25
$16.00$16.50$17.00Aug 14$0.08$0.425.25

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 $-0.18, 26 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$20.00$21.001:2Sep 4-$0.51$0.49
$20.50$21.001:2Aug 7-$0.11$0.39
$21.00$21.501:2Aug 21-$0.28$0.22
$21.00$21.501:2Aug 7-$0.29$0.21
$20.00$20.501:2Aug 14-$0.34$0.16
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$20.50$18.001:2Sep 4-$0.18$2.32
$17.00$16.001:2Aug 28-$0.30$0.70
$15.50$15.001:2Aug 7-$0.14$0.36
$16.00$15.501:2Aug 7-$0.20$0.30
$17.00$16.501:2Aug 7-$0.21$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 9.19%, avg 4.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$18.50Sep 4$1.680.541.2%9.19%10.39%5321
$18.50Aug 21$1.460.531.2%7.99%9.19%264617
$18.50Aug 14$1.330.541.2%7.28%8.48%83221
$18.50Aug 7$1.260.501.2%6.89%8.10%870475
$19.00Aug 21$1.260.483.9%6.89%10.83%6641.2K
$18.50Aug 28$1.180.541.2%6.46%7.66%1523
$19.50Sep 4$1.180.456.7%6.46%13.13%1--
$19.00Aug 28$1.140.483.9%6.24%10.18%7345
$19.00Aug 14$1.110.483.9%6.07%10.01%59518
$19.50Aug 21$1.030.436.7%5.63%12.31%9218

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 17,134
Total Puts 11,498
Put/Call Ratio 0.67
Net Difference 5,636

Prior's Put/Call Breakdown

Total Calls 36,637
Total Puts 11,032
Put/Call Ratio 0.30
Net Difference 25,605

Prior 7-Day Put/Call Summary

Total Calls 190,678
Total Puts 74,260
Average Put/Call Ratio 0.40
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