Tour v492
TTD
THE TRADE DESK INC A
$17.67 -6.80%
$13.27 (-24.90%)🌙
as of 08/06 06:09 PM
(8/6 14:07) ◀
|
Thursday, August 6, 2026 (6:09pm)
January 2026
|
▶ (8/7 09:35)
◀ 8/6 18:09 ▶

Option Volume

Detail
ℹ
Current (08/06) 175,566
Calls: 95,321 (54%)
Puts: 80,245 (46%)
Prior (08/05) 36,432
Calls: 23,224 (64%)
Puts: 13,208 (36%)
Current vs Prior +381.90%
Calls: +310.44% (Calls)
Puts: +507.55% (Puts)
Prior 7-Day Total 245,681
Calls: 169,754 (69%)
Puts: 75,927 (31%)
Prior 7-Day Average 35,097
Calls: 24,250 (69%)
Puts: 10,846 (31%)
Current vs Prior 7-Day Avg +400.23%
Calls: +293.07%
Puts: +639.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $24.54M
Calls: $9.51M (39%)
Puts: $15.03M (61%)
Prior (08/05) $5.12M
Calls: $3.78M (74%)
Puts: $1.34M (26%)
Current vs Prior +379.25%
Calls: +151.62%
Puts: +1019.87%
Prior 7-Day Total $48.85M
Calls: $23.41M (48%)
Puts: $25.44M (52%)
Prior 7-Day Average $6.98M
Calls: $3.34M (48%)
Puts: $3.63M (52%)
Current vs Prior 7-Day Avg +251.68%
Calls: +184.27%
Puts: +313.71%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.84
Prior (08/05) 0.57
Current vs Prior +48.02%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +73.28%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06) 849,377
Calls: 578,434 (68%)
Puts: 270,943 (32%)
Prior (08/05) 554,190
Calls: 405,756 (73%)
Puts: 148,434 (27%)
Current vs Prior +53.26%
Prior 7-Day Total 3,649,560
Calls: 2,657,230 (73%)
Puts: 992,330 (27%)
Prior 7-Day Average 521,365
Calls: 379,604 (73%)
Puts: 141,761 (27%)
Current vs Prior 7-Day Avg +62.91%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 15.56% | 18.17%18.96% | 21.84%
Prior 14.50% | 16.82%17.41% | 22.42%
Current vs Prior +7.30% | +7.97%+8.93% | -2.55%
Prior 7-Day Avg 11.07% | 17.03%18.54% | 22.40%
Current vs 7-Day Avg +40.54% | +6.66%+2.26% | -2.50%
Prior 7-Day Eod 14.50% | 16.82%17.41% | 22.42%
Current vs 7-Day Eod +7.30% | +7.97%+8.93% | -2.55%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.92% | 13.42%
Calls: 18.30% | 14.81%
Puts: 7.53% | 12.03%
Prior 7.81% | 5.82%
Calls: 8.00% | 5.39%
Puts: 7.63% | 6.25%
Current vs Prior +65.43% | +130.58%
Prior 7-Day Avg 5.12% | 6.78%
Calls: 4.50% | 8.56%
Puts: 5.74% | 4.99%
Current vs 7-Day Avg +152.41% | +97.94%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($15.03M). Massive premium surge with dollar volume up 379% vs prior. Dollar volume significantly above 7-day average (252% higher). Unusually high activity with volume up 382% vs prior - elevated interest.

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 BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 33 of results (avg 6.2%, best 2.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Aug 140.900.94$0.924.3%8280.41559
$17.50Sep 182.002.09$2.054.4%5470.571.2K
$19.00Aug 70.780.82$0.805.0%6.8K0.383.9K
$18.00Aug 71.121.18$1.155.2%2.9K0.49654
$20.00Sep 181.121.18$1.155.2%2.5K0.385.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Aug 70.700.72$0.712.8%11.7K0.321.6K
$17.50Aug 211.411.46$1.443.5%1.2K0.442.3K
$17.00Aug 141.061.10$1.083.7%5.8K0.38377
$17.00Aug 70.920.96$0.944.3%5.3K0.392.4K
$17.00Aug 211.141.19$1.174.3%7860.39477

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.65, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Aug 70.330.38$0.3613.9%4.6K0.203.9K
$20.00Aug 70.520.59$0.5512.7%10.5K0.294.9K
$20.50Aug 210.560.68$0.6219.4%2260.29299
$19.50Aug 70.610.69$0.6512.3%3.3K0.331.6K
$20.00Aug 140.630.68$0.667.6%4.2K0.321.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 70.140.17$0.1618.8%3.1K0.101.4K
$15.00Aug 70.230.25$0.248.3%4.3K0.152.5K
$14.50Aug 210.290.35$0.3218.8%1260.152.0K
$15.50Aug 70.330.37$0.3511.4%2.0K0.20963
$15.00Aug 140.330.38$0.3613.9%1.1K0.172.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 73 found (avg delta 0.66, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 72.923.70$3.3123.6%270.894
$15.00Aug 72.673.15$2.9116.5%860.8550
$14.50Aug 213.154.25$3.7029.7%--0.8533
$15.00Aug 142.703.80$3.2533.8%180.8438
$14.50Sep 113.354.85$4.1036.6%450.82--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Aug 73.404.00$3.7016.2%50.7938
$20.50Aug 72.993.55$3.2717.1%270.7865
$21.00Aug 143.454.10$3.7817.2%--0.7852
$21.00Aug 213.604.20$3.9015.4%--0.7533
$20.50Aug 143.103.70$3.4017.6%10.7426

Most actively traded options today. High liquidity = easy entry/exit. 151 active (total vol 115.2K, top 11.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 70.520.59$0.5512.7%10.5K0.294.9K
$19.00Aug 70.780.82$0.805.0%6.8K0.383.9K
$21.00Aug 70.330.38$0.3613.9%4.6K0.203.9K
$20.00Aug 140.630.68$0.667.6%4.2K0.321.7K
$19.50Aug 70.610.69$0.6512.3%3.3K0.331.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Aug 70.700.72$0.712.8%11.7K0.321.6K
$17.00Aug 141.061.10$1.083.7%5.8K0.38377
$17.00Aug 70.920.96$0.944.3%5.3K0.392.4K
$17.50Aug 71.111.22$1.179.4%4.6K0.451.4K
$15.00Aug 70.230.25$0.248.3%4.3K0.152.5K

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 324.7%, max 365.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$20.00Aug 7Sep 18384.3%82.6%365.1%13.0K10.5K
$19.50Aug 7Sep 11375.6%81.7%359.8%3.3K1.6K
$18.50Aug 7Sep 11378.0%82.6%357.7%2.5K1.5K
$19.00Aug 7Sep 11377.5%83.6%351.6%6.8K3.9K
$17.50Aug 7Sep 18348.2%78.8%341.9%3.0K1.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$20.00Aug 7Sep 18384.3%82.6%365.1%1917.5K
$18.50Aug 7Sep 11378.0%82.6%357.7%9202.0K
$17.00Aug 7Sep 11353.7%78.0%353.6%5.3K2.5K
$19.00Aug 7Sep 11377.5%83.6%351.6%474586
$17.50Aug 7Sep 18348.2%78.8%341.9%5.8K7.0K

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 1.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$19.00$19.50Aug 28$0.10$0.40$0.104.00$19.10
$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
$19.50$20.00Aug 14$0.12$0.38$0.123.17$19.62
$17.00$17.50Aug 14$0.13$0.37$0.132.85$17.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$15.50$15.00Aug 7$0.11$0.39$0.113.55$15.39
$15.00$14.50Aug 21$0.12$0.38$0.123.17$14.88
$15.50$15.00Aug 14$0.13$0.37$0.132.85$15.37
$17.50$17.00Aug 28$0.13$0.37$0.132.85$17.37
$17.00$16.50Sep 4$0.14$0.36$0.142.57$16.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 4.00, avg 1.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$14.50$15.00Aug 7$0.40$0.40$0.104.00$14.90
$15.50$16.00Aug 14$0.39$0.39$0.113.55$15.89
$16.00$16.50Sep 11$0.38$0.38$0.123.17$16.38
$15.00$15.50Aug 7$0.37$0.37$0.132.85$15.37
$18.00$18.50Aug 28$0.33$0.33$0.171.94$18.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$21.00$20.50Aug 28$0.40$0.40$0.104.00$20.60
$18.50$18.00Aug 21$0.39$0.39$0.113.55$18.11
$19.00$18.50Aug 7$0.38$0.38$0.123.17$18.62
$21.00$20.50Aug 14$0.38$0.38$0.123.17$20.62
$19.00$18.50Aug 14$0.37$0.37$0.132.85$18.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.17, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$21.00Aug 7Aug 14$0.10380.3%137.7%
$20.00Aug 7Aug 14$0.11384.3%136.3%
$19.00Aug 7Aug 14$0.12377.5%134.0%
$15.50Aug 7Aug 14$0.13332.4%136.2%
$18.50Aug 7Aug 14$0.13378.0%134.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$21.00Aug 7Aug 14$0.08380.3%137.7%
$15.00Aug 7Aug 14$0.12331.7%135.6%
$14.50Aug 7Aug 14$0.13329.7%141.9%
$18.00Aug 7Aug 14$0.13373.6%137.4%
$19.00Aug 7Aug 14$0.13377.5%134.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 13.92% of stock, avg 19.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$17.50Aug 7$1.29$1.17$2.46$15.04$19.9613.92%
$17.00Aug 7$1.61$0.94$2.55$14.45$19.5514.43%
$16.50Aug 7$1.87$0.71$2.58$13.92$19.0814.60%
$18.00Aug 7$1.15$1.46$2.61$15.39$20.6114.77%
$16.00Aug 7$2.13$0.52$2.65$13.35$18.6515.00%
$18.50Aug 7$0.97$1.71$2.68$15.82$21.1815.17%
$17.00Aug 14$1.75$1.08$2.83$14.17$19.8316.02%
$16.50Aug 14$2.01$0.86$2.87$13.63$19.3716.24%
$15.50Aug 7$2.54$0.35$2.89$12.61$18.3916.36%
$19.00Aug 7$0.80$2.09$2.89$16.11$21.8916.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 5.09% of stock, avg 12.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$20.00$15.50Aug 7$0.55$0.35$0.90$14.60$20.90
$19.50$15.50Aug 7$0.65$0.35$1.00$14.50$20.50
$20.00$16.00Aug 7$0.55$0.52$1.07$14.93$21.07
$19.00$15.50Aug 7$0.80$0.35$1.15$14.35$20.15
$19.50$16.00Aug 7$0.65$0.52$1.17$14.83$20.67
$20.50$16.00Aug 14$0.55$0.66$1.21$14.79$21.71
$20.00$16.50Aug 7$0.55$0.71$1.26$15.24$21.26
$18.50$15.50Aug 7$0.97$0.35$1.32$14.18$19.82
$19.00$16.00Aug 7$0.80$0.52$1.32$14.68$20.32
$20.00$16.00Aug 14$0.66$0.66$1.32$14.68$21.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 4.00, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
16/1718/19Aug 7$0.40$0.104.00$16.60$18.90
17/1818/19Aug 7$0.40$0.104.00$17.10$18.90
16/1720/20Aug 21$0.40$0.104.00$16.60$20.40
15/1617/18Aug 28$0.40$0.104.00$15.10$17.40
16/1617/18Aug 28$0.40$0.104.00$16.10$17.40
18/1820/20Aug 28$0.40$0.104.00$18.10$19.90
15/1616/17Aug 14$0.39$0.113.55$15.11$16.89
18/1820/20Aug 14$0.39$0.113.55$17.61$19.89
16/1620/20Aug 21$0.39$0.113.55$16.11$19.89
18/1920/20Aug 21$0.39$0.113.55$18.61$20.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$19.00$19.50$20.00Aug 7$0.05$0.459.00
$20.00$20.50$21.00Aug 21$0.05$0.459.00
$18.00$18.50$19.00Aug 14$0.06$0.447.33
$16.50$17.00$17.50Aug 21$0.06$0.447.33
$18.00$18.50$19.00Sep 11$0.11$0.393.55
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$19.50$20.00$20.50Aug 21$0.05$0.459.00
$18.00$18.50$19.00Aug 28$0.05$0.459.00
$15.00$15.50$16.00Aug 7$0.06$0.447.33
$17.00$17.50$18.00Aug 7$0.06$0.447.33
$14.50$15.00$15.50Aug 14$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. 30 found (best net $-0.25, 29 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.50$20.001:2Sep 18-$0.25$2.25
$15.00$17.501:2Sep 18-$0.60$1.90
$20.00$20.501:2Aug 7-$0.15$0.35
$19.50$20.001:2Sep 11-$0.20$0.30
$15.50$17.001:2Sep 4-$1.26$0.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$20.00$17.501:2Sep 18-$0.37$2.13
$15.00$14.501:2Aug 7-$0.08$0.42
$15.50$15.001:2Aug 7-$0.13$0.37
$16.00$15.501:2Aug 7-$0.18$0.32
$15.50$15.001:2Aug 21-$0.18$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 8.60%, avg 4.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$18.00Sep 11$1.520.531.9%8.60%10.47%78100
$18.00Aug 28$1.480.541.9%8.38%10.24%24580
$18.00Aug 14$1.300.521.9%7.36%9.22%2.6K388
$18.00Sep 4$1.270.531.9%7.19%9.05%8341
$18.00Aug 21$1.260.511.9%7.13%9.00%743869
$18.50Aug 28$1.250.484.7%7.07%11.77%22553
$18.50Sep 4$1.240.494.7%7.02%11.71%1143
$18.50Aug 21$1.200.474.7%6.79%11.49%156938
$18.00Aug 7$1.120.491.9%6.34%8.21%2.9K654
$18.50Sep 11$1.120.494.7%6.34%11.04%625

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 95,321
Total Puts 80,245
Put/Call Ratio 0.84
Net Difference 15,076

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 169,754
Total Puts 75,927
Average Put/Call Ratio 0.49
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