Tour v490
TTD
THE TRADE DESK INC A
$19.34 +5.68%
$19.20 (-0.72%)🌙
as of 08/04 07:18 PM
(8/3 18:59) ◀
|
Tuesday, August 4, 2026 (7:18pm)
January 2026
|
▶
◀ 8/4 19:18

Option Volume

Detail
ℹ
Current (08/04) 38,017
Calls: 29,200 (77%)
Puts: 8,817 (23%)
Prior (08/03) 30,995
Calls: 22,639 (73%)
Puts: 8,356 (27%)
Current vs Prior +22.66%
Calls: +28.98% (Calls)
Puts: +5.52% (Puts)
Prior 7-Day Total 247,854
Calls: 173,838 (70%)
Puts: 74,016 (30%)
Prior 7-Day Average 35,407
Calls: 24,834 (70%)
Puts: 10,573 (30%)
Current vs Prior 7-Day Avg +7.37%
Calls: +17.58%
Puts: -16.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $6.40M
Calls: $4.69M (73%)
Puts: $1.72M (27%)
Prior (08/03) $4.19M
Calls: $2.41M (57%)
Puts: $1.78M (43%)
Current vs Prior +53.00%
Calls: +94.78%
Puts: -3.45%
Prior 7-Day Total $55.38M
Calls: $23.89M (43%)
Puts: $31.49M (57%)
Prior 7-Day Average $7.91M
Calls: $3.41M (43%)
Puts: $4.50M (57%)
Current vs Prior 7-Day Avg -19.05%
Calls: +37.27%
Puts: -61.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.30
Prior (08/03) 0.37
Current vs Prior -18.19%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -35.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 529,031
Calls: 398,144 (75%)
Puts: 130,887 (25%)
Prior (08/03) 537,128
Calls: 379,039 (71%)
Puts: 158,089 (29%)
Current vs Prior -1.51%
Prior 7-Day Total 3,501,317
Calls: 2,491,179 (71%)
Puts: 1,010,138 (29%)
Prior 7-Day Average 500,188
Calls: 355,882 (71%)
Puts: 144,305 (29%)
Current vs Prior 7-Day Avg +5.77%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 14.74% | 17.11%19.03% | 22.65%
Prior 14.92% | 16.34%18.03% | 21.69%
Current vs Prior -1.22% | +4.75%+5.52% | +4.39%
Prior 7-Day Avg 9.19% | 17.28%19.10% | 22.53%
Current vs 7-Day Avg +60.35% | -0.98%-0.36% | +0.50%
Prior 7-Day Eod 14.92% | 16.34%18.03% | 21.69%
Current vs 7-Day Eod -1.22% | +4.75%+5.52% | +4.39%
Sentiment BULLISHBEARISH

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 73% call dollar volume ($4.69M). Elevated premium activity with dollar volume up 53% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (29,200 calls vs 8,817 puts). Call-heavy open interest (398,144 calls vs 130,887 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 27 of results (avg 7.0%, best 4.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.50Aug 210.890.93$0.914.4%3610.351.8K
$22.50Sep 181.081.13$1.114.5%3440.357.6K
$20.00Aug 141.231.29$1.264.8%4250.481.3K
$19.00Aug 211.801.90$1.855.4%4040.561.5K
$19.50Aug 141.441.52$1.485.4%130.53196
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Sep 182.432.56$2.505.2%1090.497.2K
$19.00Aug 141.301.37$1.345.2%1110.423.0K
$18.50Aug 70.870.92$0.905.6%990.361.4K
$20.00Aug 211.972.12$2.057.3%1250.522.5K
$17.50Aug 70.510.55$0.537.5%3010.251.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.66, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Aug 70.250.29$0.2714.8%2530.171.8K
$22.50Aug 70.330.37$0.3511.4%4680.21785
$23.00Aug 140.430.47$0.458.9%320.22371
$21.50Aug 70.520.58$0.5510.9%2960.30704
$23.00Aug 210.520.58$0.5510.9%1120.24193
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Aug 70.120.13$0.137.7%400.08822
$17.00Aug 70.370.44$0.4117.1%2760.201.7K
$17.50Aug 70.510.55$0.537.5%3010.251.0K
$18.00Aug 70.670.80$0.7417.6%1590.311.4K
$17.50Aug 210.770.85$0.819.9%1920.292.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 51 found (avg delta 0.66, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Aug 72.674.95$3.8159.8%10.92--
$16.00Aug 72.234.70$3.4771.2%10.90--
$16.50Aug 71.754.60$3.1889.6%300.8641
$16.00Aug 282.474.55$3.5159.3%30.84--
$15.50Sep 113.504.80$4.1531.3%10.84--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Aug 72.483.80$3.1442.0%510.7985
$22.50Aug 213.654.15$3.9012.8%10.73--
$21.50Aug 71.753.40$2.5864.0%20.7129
$22.00Aug 213.053.75$3.4020.6%500.681
$21.50Aug 142.703.20$2.9516.9%20.6611

Most actively traded options today. High liquidity = easy entry/exit. 136 active (total vol 20.0K, top 3.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 70.971.05$1.017.9%3.1K0.463.5K
$22.00Aug 70.230.45$0.3464.7%1.3K0.222.0K
$20.00Aug 211.361.44$1.405.7%1.0K0.474.5K
$19.00Aug 71.401.63$1.5215.1%8880.582.7K
$21.00Aug 70.670.72$0.707.1%7060.352.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Sep 40.010.69$0.35194.3%1.8K0.14122
$16.00Aug 280.260.50$0.3863.2%5400.16213
$17.50Aug 70.510.55$0.537.5%3010.251.0K
$17.00Aug 70.370.44$0.4117.1%2760.201.7K
$18.50Aug 211.181.31$1.2510.4%2740.39344

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 124.7%, max 207.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.50Aug 7Sep 11180.9%58.8%207.6%3251
$21.00Aug 7Sep 11187.2%72.1%159.8%7082.6K
$17.50Aug 7Sep 18191.6%75.7%153.0%491.3K
$15.50Aug 7Sep 11188.9%76.6%146.8%2--
$17.00Aug 7Sep 4194.1%81.2%138.9%74272
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.50Aug 7Sep 11180.9%58.8%207.6%223784
$18.00Aug 7Sep 11197.9%73.8%168.0%1691.5K
$17.50Aug 7Sep 18191.6%75.7%153.0%5276.6K
$21.50Aug 7Sep 11185.2%73.5%151.9%329
$15.50Aug 7Sep 11188.9%76.6%146.8%96823

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 6.14, avg 1.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$21.00$23.00Sep 11$0.28$1.72$0.286.14$21.28
$16.50$17.00Aug 14$0.11$0.39$0.113.55$16.61
$22.50$23.00Aug 28$0.11$0.39$0.113.55$22.61
$22.00$22.50Sep 4$0.11$0.39$0.113.55$22.11
$20.00$20.50Aug 7$0.12$0.38$0.123.17$20.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$18.00$17.50Aug 28$0.11$0.39$0.113.55$17.89
$17.00$16.50Sep 4$0.11$0.39$0.113.55$16.89
$17.50$17.00Aug 7$0.12$0.38$0.123.17$17.38
$16.50$16.00Sep 4$0.12$0.38$0.123.17$16.38
$19.00$18.50Aug 28$0.13$0.37$0.132.85$18.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 97 found (best R:R 7.82, avg 1.03)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$17.00$18.00Sep 4$0.83$0.83$0.174.88$17.83
$17.00$17.50Aug 14$0.39$0.39$0.113.55$17.39
$17.00$17.50Aug 21$0.35$0.35$0.152.33$17.35
$15.50$16.50Sep 11$0.70$0.70$0.302.33$16.20
$15.50$16.00Aug 7$0.34$0.34$0.162.12$15.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$21.50$20.00Aug 7$1.33$1.33$0.177.82$20.17
$20.00$19.50Aug 14$0.37$0.37$0.132.85$19.63
$22.50$20.00Sep 18$1.78$1.78$0.722.47$20.72
$21.50$20.00Aug 21$1.05$1.05$0.452.33$20.45
$19.00$18.50Aug 21$0.34$0.34$0.162.13$18.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.26, cheapest $0.11)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$17.00Aug 7Aug 14$0.15194.1%117.3%
$23.00Aug 7Aug 14$0.18184.0%120.7%
$20.50Aug 7Aug 14$0.19192.9%120.7%
$19.00Aug 7Aug 14$0.20184.0%120.3%
$21.00Aug 7Aug 14$0.22187.2%120.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$17.00Aug 7Aug 14$0.11194.1%117.3%
$18.00Aug 7Aug 14$0.14197.9%119.6%
$17.50Aug 7Aug 14$0.17191.6%119.8%
$16.00Aug 7Aug 14$0.19185.0%127.8%
$16.50Aug 7Aug 14$0.20180.9%122.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 11.69% of stock, avg 18.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$20.00Aug 7$1.01$1.25$2.26$17.74$22.2611.69%
$19.50Aug 7$1.23$1.33$2.56$16.94$22.0613.24%
$19.00Aug 7$1.52$1.07$2.59$16.41$21.5913.39%
$18.50Aug 7$1.71$0.90$2.61$15.89$21.1113.50%
$18.00Aug 7$1.89$0.74$2.63$15.37$20.6313.60%
$17.50Aug 7$2.17$0.53$2.70$14.80$20.2013.96%
$18.50Aug 14$1.95$1.10$3.05$15.45$21.5515.77%
$19.00Aug 14$1.72$1.34$3.06$15.94$22.0615.82%
$18.00Aug 14$2.19$0.88$3.07$14.93$21.0715.87%
$19.50Aug 14$1.48$1.59$3.07$16.43$22.5715.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 4.50% of stock, avg 11.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$22.00$17.50Aug 7$0.34$0.53$0.87$16.63$22.87
$21.50$17.50Aug 7$0.55$0.53$1.08$16.42$22.58
$22.00$18.00Aug 7$0.34$0.74$1.08$16.92$23.08
$21.00$17.50Aug 7$0.70$0.53$1.23$16.27$22.23
$22.00$18.50Aug 7$0.34$0.90$1.24$17.26$23.24
$21.50$18.00Aug 7$0.55$0.74$1.29$16.71$22.79
$22.00$17.50Aug 14$0.66$0.70$1.36$16.14$23.36
$23.00$17.00Aug 28$0.67$0.72$1.39$15.61$24.39
$22.00$19.00Aug 7$0.34$1.07$1.41$17.59$23.41
$20.50$17.50Aug 7$0.89$0.53$1.42$16.08$21.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 5.25, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
19/2021/22Sep 4$0.84$0.165.25$18.66$21.84
18/1818/19Aug 7$0.40$0.104.00$17.60$18.90
17/1820/20Aug 14$0.40$0.104.00$17.10$19.90
16/1619/20Sep 4$0.79$0.213.76$15.71$19.79
16/1720/20Aug 7$0.39$0.113.55$16.61$19.89
18/1920/20Aug 7$0.39$0.113.55$18.61$19.89
19/2021/22Aug 14$0.39$0.113.55$19.11$21.39
16/1719/20Aug 28$0.39$0.113.55$16.61$19.39
16/1719/20Sep 4$0.78$0.223.55$16.22$19.78
18/1820/20Aug 7$0.38$0.123.17$18.12$19.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$20.00$21.00$22.00Aug 28$0.06$0.9415.67
$20.00$21.00$22.00Sep 4$0.10$0.909.00
$19.00$19.50$20.00Aug 7$0.07$0.436.14
$17.00$17.50$18.00Aug 14$0.07$0.436.14
$20.50$21.00$21.50Aug 21$0.07$0.436.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$17.00$17.50$18.00Aug 7$0.09$0.414.56
$18.50$19.00$19.50Aug 7$0.09$0.414.56
$17.50$20.00$22.50Sep 18$0.46$2.044.43
$16.50$17.00$17.50Aug 14$0.10$0.404.00
$18.00$18.50$19.00Aug 21$0.10$0.404.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-0.34, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$20.00$22.501:2Sep 18-$0.34$2.16
$17.50$20.001:2Sep 18-$0.55$1.95
$21.00$23.001:2Sep 11-$0.51$1.49
$20.00$21.001:2Sep 11-$0.09$0.91
$16.50$18.501:2Sep 11-$1.57$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$22.50$20.001:2Sep 18-$0.72$1.78
$21.50$19.501:2Sep 4-$0.79$1.21
$21.50$20.001:2Aug 14-$0.97$0.53
$21.50$20.001:2Aug 21-$1.00$0.50
$17.00$16.501:2Aug 7-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 9.36%, avg 4.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$20.00Sep 18$1.810.513.4%9.36%12.77%5994.8K
$19.50Aug 28$1.690.540.8%8.74%9.57%5784
$19.50Sep 11$1.500.520.8%7.76%8.58%3--
$20.00Aug 28$1.450.493.4%7.50%10.91%541.3K
$19.50Aug 14$1.440.530.8%7.45%8.27%13196
$20.00Sep 11$1.400.503.4%7.24%10.65%13
$19.50Aug 21$1.390.510.8%7.19%8.01%20229
$20.00Aug 21$1.360.473.4%7.03%10.44%1.0K4.5K
$20.00Sep 4$1.280.493.4%6.62%10.03%11118
$20.00Aug 14$1.230.483.4%6.36%9.77%4251.3K

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 29,200
Total Puts 8,817
Put/Call Ratio 0.30
Net Difference 20,383

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 173,838
Total Puts 74,016
Average Put/Call Ratio 0.47
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