Tour v487
TTD
THE TRADE DESK INC A
$18.30 +1.44%
$18.37 (+0.38%)🌙
as of 08/03 06:59 PM
(7/31 19:14) ◀
|
Monday, August 3, 2026 (6:59pm)
January 2026
|
▶ (8/4 19:18)
◀ 8/3 18:59 ▶

Option Volume

Detail
ℹ
Current (08/03) 30,995
Calls: 22,639 (73%)
Puts: 8,356 (27%)
Prior (07/31) 27,443
Calls: 15,818 (58%)
Puts: 11,625 (42%)
Current vs Prior +12.94%
Calls: +43.12% (Calls)
Puts: -28.12% (Puts)
Prior 7-Day Total 260,641
Calls: 181,110 (69%)
Puts: 79,531 (31%)
Prior 7-Day Average 37,234
Calls: 25,872 (69%)
Puts: 11,361 (31%)
Current vs Prior 7-Day Avg -16.76%
Calls: -12.50%
Puts: -26.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $4.19M
Calls: $2.41M (57%)
Puts: $1.78M (43%)
Prior (07/31) $10.87M
Calls: $2.86M (26%)
Puts: $8.01M (74%)
Current vs Prior -61.50%
Calls: -15.93%
Puts: -77.78%
Prior 7-Day Total $63.53M
Calls: $25.17M (40%)
Puts: $38.36M (60%)
Prior 7-Day Average $9.08M
Calls: $3.60M (40%)
Puts: $5.48M (60%)
Current vs Prior 7-Day Avg -53.88%
Calls: -33.11%
Puts: -67.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.37
Prior (07/31) 0.73
Current vs Prior -49.78%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -23.07%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03) 537,128
Calls: 379,039 (71%)
Puts: 158,089 (29%)
Prior (07/31) 492,209
Calls: 365,271 (74%)
Puts: 126,938 (26%)
Current vs Prior +9.13%
Prior 7-Day Total 3,507,859
Calls: 2,479,373 (71%)
Puts: 1,028,486 (29%)
Prior 7-Day Average 501,122
Calls: 354,196 (71%)
Puts: 146,926 (29%)
Current vs Prior 7-Day Avg +7.18%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 14.92% | 16.34%18.03% | 21.69%
Prior 16.08% | 17.41%18.79% | 21.62%
Current vs Prior -7.20% | -6.13%-4.04% | +0.35%
Prior 7-Day Avg 7.66% | 16.21%19.47% | 22.91%
Current vs 7-Day Avg +94.68% | +0.79%-7.39% | -5.33%
Prior 7-Day Eod 16.08% | 17.41%18.79% | 21.62%
Current vs 7-Day Eod -7.20% | -6.13%-4.04% | +0.35%
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

Light premium activity with dollar volume down 62% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (22,639 calls vs 8,356 puts). P/C ratio dropping 50% - sentiment shifting bullish. Call-heavy open interest (379,039 calls vs 158,089 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 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 27 of results (avg 8.3%, best 3.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Aug 211.241.29$1.273.9%720.481.5K
$20.00Aug 210.890.95$0.926.5%1.2K0.384.6K
$16.50Aug 282.552.74$2.657.2%160.7319
$21.00Aug 70.380.41$0.407.5%1.3K0.232.4K
$18.00Aug 211.641.77$1.717.6%220.58859
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.50Aug 213.603.85$3.736.7%140.73--
$21.00Aug 72.993.20$3.106.8%20.7741
$20.00Aug 212.472.65$2.567.0%370.622.5K
$20.00Aug 72.232.40$2.327.3%400.67--
$17.50Aug 211.081.17$1.138.0%1440.372.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.66, cheapest $0.32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Aug 70.380.41$0.407.5%1.3K0.232.4K
$21.50Aug 140.420.50$0.4617.4%510.24152
$20.50Aug 70.440.53$0.4918.4%4480.28713
$21.00Aug 140.500.60$0.5518.2%1030.28301
$21.50Aug 210.530.63$0.5817.2%240.271.8K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 70.290.35$0.3218.8%2150.181.9K
$16.50Aug 70.400.47$0.4415.9%2390.23726
$17.00Aug 70.550.65$0.6016.7%5110.301.4K
$16.00Sep 40.600.72$0.6618.2%150.2424

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 53 found (avg delta 0.66, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 72.904.65$3.7846.3%300.9062
$15.00Aug 142.864.35$3.6041.4%20.8839
$15.50Aug 72.873.50$3.1919.7%40.8671
$15.00Aug 213.503.95$3.7312.1%120.86514
$15.50Aug 142.833.85$3.3430.5%20.8533
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.50Aug 73.103.80$3.4520.3%130.80--
$21.00Aug 72.993.20$3.106.8%20.7741
$21.50Aug 143.353.95$3.6516.4%10.76--
$21.50Aug 213.603.85$3.736.7%140.73--
$21.00Aug 142.953.30$3.1311.2%20.7352

Most actively traded options today. High liquidity = easy entry/exit. 133 active (total vol 15.8K, top 2.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Aug 70.901.03$0.9713.4%2.7K0.45721
$21.00Aug 70.380.41$0.407.5%1.3K0.232.4K
$20.00Aug 70.600.65$0.637.9%1.3K0.332.6K
$20.00Aug 210.890.95$0.926.5%1.2K0.384.6K
$21.50Aug 70.260.40$0.3342.4%4660.20358
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.50Aug 71.271.45$1.3613.2%7530.49938
$15.00Aug 70.120.15$0.1421.4%6840.091.9K
$15.00Aug 140.180.29$0.2445.8%5750.121.1K
$17.00Aug 70.550.65$0.6016.7%5110.301.4K
$18.00Aug 71.011.14$1.0812.0%4680.431.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 99.8%, max 123.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$21.50Aug 7Sep 11169.3%77.5%118.5%467358
$19.00Aug 7Sep 11168.8%77.8%116.8%2.7K721
$21.00Aug 7Sep 11165.7%77.8%113.1%1.3K2.4K
$18.50Aug 7Sep 11164.3%77.6%111.8%2591.4K
$20.50Aug 7Sep 11163.8%77.4%111.7%453713
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.00Aug 7Sep 11153.3%68.7%123.1%6922.9K
$18.00Aug 7Sep 11160.8%73.6%118.6%4731.2K
$19.00Aug 7Sep 11168.8%77.8%116.8%249335
$21.00Aug 7Sep 11165.7%77.8%113.1%741
$18.50Aug 7Sep 11164.3%77.6%111.8%760943

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 4.00, avg 1.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$20.00$20.50Aug 21$0.11$0.39$0.113.55$20.11
$20.50$21.00Sep 4$0.11$0.39$0.113.55$20.61
$19.50$20.00Aug 7$0.12$0.38$0.123.17$19.62
$20.00$20.50Aug 14$0.12$0.38$0.123.17$20.12
$20.50$21.00Aug 14$0.12$0.38$0.123.17$20.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$16.00$15.50Aug 7$0.10$0.40$0.104.00$15.90
$16.00$15.50Sep 4$0.11$0.39$0.113.55$15.89
$16.50$16.00Aug 7$0.12$0.38$0.123.17$16.38
$16.00$15.50Aug 14$0.12$0.38$0.123.17$15.88
$16.50$16.00Aug 14$0.12$0.38$0.123.17$16.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 104 found (best R:R 4.00, avg 0.97)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$16.00$17.00Aug 21$0.80$0.80$0.204.00$16.80
$17.00$17.50Aug 7$0.36$0.36$0.142.57$17.36
$16.50$17.00Aug 14$0.35$0.35$0.152.33$16.85
$16.50$17.00Aug 28$0.31$0.31$0.191.63$16.81
$17.50$18.00Aug 21$0.30$0.30$0.201.50$17.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$21.00$19.50Aug 28$1.12$1.12$0.382.95$19.88
$20.50$20.00Aug 21$0.36$0.36$0.142.57$20.14
$21.00$19.50Aug 14$1.07$1.07$0.432.49$19.93
$21.00$20.00Sep 11$0.71$0.71$0.292.45$20.29
$21.50$21.00Aug 7$0.35$0.35$0.152.33$21.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.14, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$21.50Aug 7Aug 14$0.13169.3%113.0%
$15.50Aug 7Aug 14$0.15156.3%105.2%
$21.00Aug 7Aug 14$0.15165.7%112.1%
$16.50Aug 7Aug 14$0.16153.4%103.4%
$19.00Aug 7Aug 14$0.16168.8%110.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.50Aug 7Aug 14$0.07156.3%105.2%
$18.50Aug 7Aug 14$0.08164.3%109.2%
$19.50Aug 7Aug 14$0.08162.5%110.6%
$16.00Aug 7Aug 14$0.09156.0%105.5%
$16.50Aug 7Aug 14$0.09153.4%103.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 13.39% of stock, avg 18.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$17.50Aug 7$1.64$0.81$2.45$15.05$19.9513.39%
$18.00Aug 7$1.37$1.08$2.45$15.55$20.4513.39%
$18.50Aug 7$1.14$1.36$2.50$16.00$21.0013.66%
$17.00Aug 7$2.00$0.60$2.60$14.40$19.6014.21%
$19.00Aug 7$0.97$1.64$2.61$16.39$21.6114.26%
$16.50Aug 7$2.22$0.44$2.66$13.84$19.1614.54%
$17.00Aug 14$2.03$0.69$2.72$14.28$19.7214.86%
$17.50Aug 14$1.82$0.90$2.72$14.78$20.2214.86%
$19.50Aug 7$0.75$1.98$2.73$16.77$22.2314.92%
$18.00Aug 14$1.55$1.19$2.74$15.26$20.7414.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 4.59% of stock, avg 11.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$21.00$16.50Aug 7$0.40$0.44$0.84$15.66$21.84
$20.50$16.50Aug 7$0.49$0.44$0.93$15.57$21.43
$21.00$17.00Aug 7$0.40$0.60$1.00$16.00$22.00
$20.00$16.50Aug 7$0.63$0.44$1.07$15.43$21.07
$21.00$16.50Aug 14$0.55$0.53$1.08$15.42$22.08
$20.50$17.00Aug 7$0.49$0.60$1.09$15.91$21.59
$19.50$16.50Aug 7$0.75$0.44$1.19$15.31$20.69
$20.50$16.50Aug 14$0.67$0.53$1.20$15.30$21.70
$21.00$17.50Aug 7$0.40$0.81$1.21$16.29$22.21
$20.00$17.00Aug 7$0.63$0.60$1.23$15.77$21.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 162 found (best R:R 4.00, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
18/1920/20Aug 7$0.40$0.104.00$18.60$19.90
16/1718/18Aug 28$0.40$0.104.00$16.60$18.40
19/2020/20Aug 28$0.40$0.104.00$19.10$20.40
19/2021/22Aug 28$0.40$0.104.00$19.10$21.40
16/1721/22Sep 11$0.40$0.104.00$16.60$21.40
16/1618/18Aug 7$0.39$0.113.55$16.11$17.89
16/1718/18Aug 7$0.39$0.113.55$16.61$18.39
18/1820/20Aug 7$0.39$0.113.55$17.61$19.89
16/1618/18Aug 14$0.39$0.113.55$15.61$17.89
16/1618/18Aug 14$0.39$0.113.55$16.11$17.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$20.00$20.50$21.00Aug 7$0.05$0.459.00
$20.00$20.50$21.00Aug 28$0.05$0.459.00
$20.00$20.50$21.00Sep 4$0.05$0.459.00
$18.00$18.50$19.00Aug 7$0.06$0.447.33
$19.50$20.00$20.50Aug 21$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$19.00$20.00$21.00Sep 11$0.06$0.9415.67
$16.50$17.00$17.50Aug 7$0.05$0.459.00
$16.50$17.00$17.50Aug 14$0.05$0.459.00
$15.00$15.50$16.00Aug 21$0.05$0.459.00
$17.00$17.50$18.00Aug 7$0.06$0.447.33

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 $-0.69, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.50$18.501:2Sep 11-$0.69$1.31
$21.00$21.501:2Aug 7-$0.26$0.24
$19.00$20.001:2Sep 4-$0.76$0.24
$20.50$21.001:2Aug 7-$0.31$0.19
$20.00$20.501:2Aug 7-$0.35$0.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$21.00$19.501:2Aug 14-$0.99$0.51
$15.50$15.001:2Aug 7-$0.06$0.44
$15.50$15.001:2Sep 4-$0.11$0.39
$16.00$15.501:2Aug 7-$0.12$0.38
$15.50$15.001:2Sep 11-$0.12$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 8.80%, avg 4.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$18.50Sep 11$1.610.531.1%8.80%9.89%98
$18.50Aug 28$1.530.541.1%8.36%9.45%925
$18.50Sep 4$1.480.531.1%8.09%9.18%12--
$19.00Sep 11$1.420.493.8%7.76%11.58%3--
$18.50Aug 21$1.410.531.1%7.70%8.80%165783
$19.00Sep 4$1.350.493.8%7.38%11.20%4058
$19.00Aug 28$1.330.493.8%7.27%11.09%2379
$18.50Aug 14$1.260.521.1%6.89%7.98%28259
$19.00Aug 21$1.240.483.8%6.78%10.60%721.5K
$20.00Sep 11$1.170.429.3%6.39%15.68%3--

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 22,639
Total Puts 8,356
Put/Call Ratio 0.37
Net Difference 14,283

Prior's Put/Call Breakdown

Total Calls 15,818
Total Puts 11,625
Put/Call Ratio 0.73
Net Difference 4,193

Prior 7-Day Put/Call Summary

Total Calls 181,110
Total Puts 79,531
Average Put/Call Ratio 0.48
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