Tour v492
TTD
THE TRADE DESK INC A
$18.96 -1.96%
$18.88 (-0.42%)🌙
as of 08/05 06:15 PM
(8/5 14:09) ◀
|
Wednesday, August 5, 2026 (6:15pm)
January 2026
|
▶ (8/6 14:07)
◀ 8/5 18:15 ▶

Option Volume

Detail
ℹ
Current (08/05) 36,432
Calls: 23,224 (64%)
Puts: 13,208 (36%)
Prior (08/04) 38,017
Calls: 29,200 (77%)
Puts: 8,817 (23%)
Current vs Prior -4.17%
Calls: -20.47% (Calls)
Puts: +49.80% (Puts)
Prior 7-Day Total 258,725
Calls: 183,676 (71%)
Puts: 75,049 (29%)
Prior 7-Day Average 36,960
Calls: 26,239 (71%)
Puts: 10,721 (29%)
Current vs Prior 7-Day Avg -1.43%
Calls: -11.49%
Puts: +23.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $5.12M
Calls: $3.78M (74%)
Puts: $1.34M (26%)
Prior (08/04) $6.40M
Calls: $4.69M (73%)
Puts: $1.72M (27%)
Current vs Prior -20.05%
Calls: -19.37%
Puts: -21.90%
Prior 7-Day Total $55.16M
Calls: $25.84M (47%)
Puts: $29.32M (53%)
Prior 7-Day Average $7.88M
Calls: $3.69M (47%)
Puts: $4.19M (53%)
Current vs Prior 7-Day Avg -35.02%
Calls: +2.33%
Puts: -67.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.57
Prior (08/04) 0.30
Current vs Prior +88.35%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg +25.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 554,190
Calls: 405,756 (73%)
Puts: 148,434 (27%)
Prior (08/04) 529,031
Calls: 398,144 (75%)
Puts: 130,887 (25%)
Current vs Prior +4.76%
Prior 7-Day Total 3,565,699
Calls: 2,573,096 (72%)
Puts: 992,603 (28%)
Prior 7-Day Average 509,385
Calls: 367,585 (72%)
Puts: 141,800 (28%)
Current vs Prior 7-Day Avg +8.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 14.50% | 16.82%17.41% | 22.42%
Prior 14.74% | 17.11%19.03% | 22.65%
Current vs Prior -1.57% | -1.69%-8.53% | -1.02%
Prior 7-Day Avg 10.08% | 17.18%18.90% | 22.41%
Current vs 7-Day Avg +43.88% | -2.05%-7.90% | +0.04%
Prior 7-Day Eod 14.74% | 17.11%19.03% | 22.65%
Current vs 7-Day Eod -1.57% | -1.69%-8.53% | -1.02%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.81% | 5.82%
Calls: 8.00% | 5.39%
Puts: 7.63% | 6.25%
Prior 4.67% | 6.94%
Calls: 3.92% | 9.09%
Puts: 5.42% | 4.78%
Current vs Prior +67.24% | -16.14%
Prior 7-Day Avg 4.67% | 6.94%
Calls: 3.92% | 9.09%
Puts: 5.42% | 4.78%
Current vs 7-Day Avg +67.24% | -16.14%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($3.78M). Bullish P/C ratio of 0.57. P/C ratio rising 88% - increased hedging/bearish positioning. Call-heavy open interest (405,756 calls vs 148,434 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 16 of results (avg 6.3%, best 3.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 211.151.19$1.173.4%1.5K0.454.5K
$20.00Sep 181.601.66$1.633.7%9030.475.1K
$20.00Aug 70.840.88$0.864.7%8910.414.6K
$20.00Aug 141.001.05$1.024.9%6160.431.6K
$22.00Aug 70.360.38$0.375.4%2.7K0.222.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.50Aug 70.981.04$1.015.9%6840.401.4K
$20.00Sep 182.542.70$2.626.1%1820.537.2K
$20.00Aug 282.212.36$2.296.6%10.55--
$18.00Aug 70.750.81$0.787.7%1970.341.5K
$22.50Sep 184.104.45$4.288.2%210.682.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.62, cheapest $0.19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Aug 70.360.38$0.375.4%2.7K0.222.8K
$21.50Aug 70.450.50$0.4810.4%3580.26831
$22.50Aug 210.480.58$0.5318.9%270.254.3K
$21.00Aug 70.540.58$0.567.1%1.3K0.302.8K
$22.00Aug 210.580.68$0.6315.9%520.28457
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 70.170.20$0.1915.8%1.4K0.122.0K
$16.50Aug 70.250.30$0.2817.9%1.0K0.16855
$16.00Aug 210.360.42$0.3915.4%2240.17984
$17.00Aug 70.360.43$0.4017.5%7790.211.9K
$17.00Aug 140.520.61$0.5616.1%390.24367

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 50 found (avg delta 0.64, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Aug 72.904.50$3.7043.2%130.9273
$16.00Aug 72.854.40$3.6342.7%120.8813
$15.50Sep 43.305.05$4.1841.9%350.87--
$16.50Aug 72.603.00$2.8014.3%80.8471
$17.00Aug 72.172.62$2.4018.8%770.79200
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.50Aug 73.304.20$3.7524.0%50.831.1K
$22.50Aug 143.654.15$3.9012.8%10.77--
$21.50Aug 72.743.20$2.9715.5%10.74--
$22.00Aug 143.253.70$3.4812.9%30.739
$21.00Aug 72.362.70$2.5313.4%30.7040

Most actively traded options today. High liquidity = easy entry/exit. 130 active (total vol 21.5K, top 2.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Aug 70.360.38$0.375.4%2.7K0.222.8K
$19.00Aug 71.221.31$1.277.1%2.1K0.543.0K
$20.00Aug 211.151.19$1.173.4%1.5K0.454.5K
$21.00Aug 70.540.58$0.567.1%1.3K0.302.8K
$22.50Sep 180.900.96$0.936.5%1.2K0.317.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 70.170.20$0.1915.8%1.4K0.122.0K
$16.50Aug 70.250.30$0.2817.9%1.0K0.16855
$17.00Aug 70.360.43$0.4017.5%7790.211.9K
$18.50Aug 70.981.04$1.015.9%6840.401.4K
$17.50Aug 70.380.60$0.4944.9%4050.271.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 173.7%, max 205.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$19.00Aug 7Sep 11228.0%74.7%205.3%2.1K3.0K
$22.00Aug 7Sep 11232.9%78.3%197.5%2.7K2.8K
$18.50Aug 7Sep 11230.8%79.1%191.8%501.5K
$20.00Aug 7Sep 18229.4%79.2%189.6%1.8K9.7K
$21.00Aug 7Sep 4228.8%81.0%182.6%1.3K2.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$19.00Aug 7Sep 11228.0%74.7%205.3%225452
$15.50Aug 7Sep 11213.3%72.1%195.9%256878
$16.00Aug 7Sep 11215.8%74.1%191.2%1.4K2.1K
$20.00Aug 7Sep 18229.4%79.2%189.6%2507.4K
$18.00Aug 7Sep 11228.4%81.3%181.0%1991.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 89 found (best R:R 4.00, avg 1.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$21.50$22.00Aug 7$0.11$0.39$0.113.55$21.61
$22.00$22.50Aug 7$0.11$0.39$0.113.55$22.11
$20.00$20.50Aug 21$0.11$0.39$0.113.55$20.11
$21.00$21.50Aug 21$0.11$0.39$0.113.55$21.11
$20.00$20.50Aug 28$0.11$0.39$0.113.55$20.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$17.50$17.00Sep 11$0.10$0.40$0.104.00$17.40
$17.00$16.50Aug 7$0.12$0.38$0.123.17$16.88
$16.00$15.50Aug 14$0.12$0.38$0.123.17$15.88
$18.50$18.00Aug 14$0.12$0.38$0.123.17$18.38
$16.00$15.50Aug 21$0.12$0.38$0.123.17$15.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 4.00, avg 1.12)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$16.50$17.00Aug 7$0.40$0.40$0.104.00$16.90
$20.50$21.00Sep 4$0.36$0.36$0.142.57$20.86
$18.50$19.00Sep 11$0.36$0.36$0.142.57$18.86
$18.00$19.00Sep 4$0.71$0.71$0.292.45$18.71
$17.00$17.50Aug 7$0.33$0.33$0.171.94$17.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$20.50$20.00Aug 7$0.40$0.40$0.104.00$20.10
$22.00$21.00Aug 14$0.80$0.80$0.204.00$21.20
$22.50$21.50Aug 7$0.78$0.78$0.223.55$21.72
$21.00$20.00Aug 21$0.74$0.74$0.262.85$20.26
$20.00$19.50Aug 14$0.35$0.35$0.152.33$19.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.22, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$21.50Aug 7Aug 14$0.14235.1%123.4%
$18.00Aug 7Aug 14$0.16228.4%124.9%
$20.00Aug 7Aug 14$0.16229.4%120.4%
$17.00Aug 7Aug 14$0.17216.9%119.7%
$17.50Aug 7Aug 14$0.17205.4%124.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.00Aug 7Aug 14$0.07215.8%111.4%
$18.50Aug 7Aug 14$0.10230.8%116.0%
$16.50Aug 7Aug 14$0.14216.0%118.4%
$21.00Aug 7Aug 14$0.15228.8%130.7%
$22.50Aug 7Aug 14$0.15223.9%128.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 13.24% of stock, avg 17.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$18.50Aug 7$1.50$1.01$2.51$15.99$21.0113.24%
$19.00Aug 7$1.27$1.25$2.52$16.48$21.5213.29%
$17.50Aug 7$2.07$0.49$2.56$14.94$20.0613.50%
$19.50Aug 7$1.02$1.57$2.59$16.91$22.0913.66%
$18.00Aug 7$1.82$0.78$2.60$15.40$20.6013.71%
$20.00Aug 7$0.86$1.83$2.69$17.31$22.6914.19%
$17.00Aug 7$2.40$0.40$2.80$14.20$19.8014.77%
$18.50Aug 14$1.75$1.11$2.86$15.64$21.3615.08%
$19.00Aug 14$1.48$1.44$2.92$16.08$21.9215.40%
$20.50Aug 7$0.70$2.23$2.93$17.57$23.4315.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 4.64% of stock, avg 10.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$21.50$17.00Aug 7$0.48$0.40$0.88$16.12$22.38
$21.00$17.00Aug 7$0.56$0.40$0.96$16.04$21.96
$21.50$17.50Aug 7$0.48$0.49$0.97$16.53$22.47
$21.00$17.50Aug 7$0.56$0.49$1.05$16.45$22.05
$20.50$17.00Aug 7$0.70$0.40$1.10$15.90$21.60
$21.50$17.00Aug 14$0.62$0.56$1.18$15.82$22.68
$20.50$17.50Aug 7$0.70$0.49$1.19$16.31$21.69
$20.00$17.00Aug 7$0.86$0.40$1.26$15.74$21.26
$21.50$18.00Aug 7$0.48$0.78$1.26$16.74$22.76
$22.00$17.00Aug 21$0.63$0.69$1.32$15.68$23.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 103 found (best R:R 8.09, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
16/1618/19Sep 4$0.89$0.118.09$15.61$18.89
20/2122/22Aug 21$0.86$0.146.14$20.14$22.36
16/1718/19Sep 4$0.83$0.174.88$16.17$18.83
20/2020/21Aug 7$0.40$0.104.00$19.60$20.90
18/1920/20Sep 4$0.40$0.104.00$18.60$19.90
19/2021/22Sep 4$1.20$0.304.00$19.30$22.20
18/1820/20Aug 7$0.39$0.113.55$18.11$19.89
18/1820/20Aug 7$0.39$0.113.55$18.11$20.39
16/1618/19Aug 14$0.39$0.113.55$15.61$18.89
16/1618/18Aug 14$0.39$0.113.55$16.11$18.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 7.33, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$20.50$21.00$21.50Aug 7$0.06$0.447.33
$18.50$19.00$19.50Aug 14$0.06$0.447.33
$16.50$17.00$17.50Aug 7$0.07$0.436.14
$17.00$17.50$18.00Aug 14$0.07$0.436.14
$17.00$17.50$18.00Aug 7$0.08$0.425.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$17.50$20.00$22.50Sep 18$0.31$2.197.06
$18.50$19.00$19.50Aug 7$0.08$0.425.25
$16.50$17.00$17.50Aug 14$0.08$0.425.25
$17.00$17.50$18.00Aug 21$0.08$0.425.25
$17.00$17.50$18.00Aug 28$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. 32 found (best net $-0.23, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$20.00$22.501:2Sep 18-$0.23$2.27
$17.50$20.001:2Sep 18-$0.36$2.14
$15.50$18.001:2Sep 4-$1.06$1.44
$20.50$22.001:2Sep 11-$0.20$1.30
$16.50$18.501:2Sep 11-$1.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$21.00$19.001:2Sep 11-$0.45$1.55
$22.50$20.001:2Sep 18-$0.96$1.54
$17.00$16.001:2Aug 28$0.00$1.00
$20.50$19.001:2Sep 4-$0.78$0.72
$16.00$15.501:2Sep 4-$0.09$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 8.54%, avg 4.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$19.00Aug 28$1.620.550.2%8.54%8.76%5483
$19.00Sep 4$1.610.560.2%8.49%8.70%28130
$20.00Sep 18$1.600.475.5%8.44%13.92%9035.1K
$19.50Sep 11$1.540.532.9%8.12%10.97%53
$19.00Aug 21$1.510.550.2%7.96%8.18%4841.7K
$19.50Sep 4$1.470.522.9%7.75%10.60%825
$19.50Aug 28$1.400.502.9%7.38%10.23%27105
$19.00Aug 14$1.390.540.2%7.33%7.54%44534
$19.00Sep 11$1.340.560.2%7.07%7.28%3527
$19.50Aug 21$1.290.502.9%6.80%9.65%347233

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 23,224
Total Puts 13,208
Put/Call Ratio 0.57
Net Difference 10,016

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 183,676
Total Puts 75,049
Average Put/Call Ratio 0.45
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