Tour v494
TTD
THE TRADE DESK INC A
$13.83 -21.76%
(8/7 15:01) ◀
|
Friday, August 7, 2026 (3:23pm)
January 2026
|
▶ (8/7 16:01)
◀ 8/7 15:23 ▶

Option Volume

Detail
ℹ
Current (08/07) 292,046
Calls: 182,665 (63%)
Puts: 109,381 (37%)
Prior (08/06) 175,566
Calls: 95,321 (54%)
Puts: 80,245 (46%)
Current vs Prior +66.35%
Calls: +91.63% (Calls)
Puts: +36.31% (Puts)
Prior 7-Day Total 384,754
Calls: 239,973 (62%)
Puts: 144,781 (38%)
Prior 7-Day Average 54,964
Calls: 34,281 (62%)
Puts: 20,683 (38%)
Current vs Prior 7-Day Avg +431.33%
Calls: +432.83%
Puts: +428.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07) $36.78M
Calls: $10.44M (28%)
Puts: $26.34M (72%)
Prior (08/06) $24.54M
Calls: $9.51M (39%)
Puts: $15.03M (61%)
Current vs Prior +49.86%
Calls: +9.81%
Puts: +75.19%
Prior 7-Day Total $67.71M
Calls: $28.65M (42%)
Puts: $39.06M (58%)
Prior 7-Day Average $9.67M
Calls: $4.09M (42%)
Puts: $5.58M (58%)
Current vs Prior 7-Day Avg +280.21%
Calls: +155.08%
Puts: +371.98%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 0.60
Prior (08/06) 0.84
Current vs Prior -28.87%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg +10.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07) 939,518
Calls: 621,568 (66%)
Puts: 317,950 (34%)
Prior (08/06) 849,377
Calls: 578,434 (68%)
Puts: 270,943 (32%)
Current vs Prior +10.61%
Prior 7-Day Total 3,962,275
Calls: 2,849,544 (72%)
Puts: 1,112,731 (28%)
Prior 7-Day Average 566,039
Calls: 407,077 (72%)
Puts: 158,961 (28%)
Current vs Prior 7-Day Avg +65.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 4.05% | 8.82%10.92% | 17.72%
Prior 15.56% | 18.17%18.96% | 21.84%
Current vs Prior -73.98% | -51.44%-42.41% | -18.91%
Prior 7-Day Avg 12.32% | 17.20%18.50% | 22.18%
Current vs 7-Day Avg -67.14% | -48.72%-40.98% | -20.13%
Prior 7-Day Eod 15.56% | 18.17%18.96% | 21.84%
Current vs 7-Day Eod -73.98% | -51.44%-42.41% | -18.91%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 45.31% | 7.36%
Calls: 53.12% | 7.69%
Puts: 37.50% | 7.02%
Prior 12.92% | 13.42%
Calls: 18.30% | 14.81%
Puts: 7.53% | 12.03%
Current vs Prior +250.70% | -45.16%
Prior 7-Day Avg 6.30% | 7.71%
Calls: 6.56% | 9.38%
Puts: 6.04% | 6.03%
Current vs 7-Day Avg +619.53% | -4.49%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($26.34M). Dollar volume significantly above 7-day average (280% higher). Above-average activity with volume up 66% vs prior. Volume explosion - 431% above 7-day average (292,046 vs avg 54,964).

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
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 37 of results (avg 6.8%, best 2.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Sep 181.831.89$1.863.2%3.3K0.73380
$14.00Aug 210.550.57$0.563.6%2.0K0.481
$14.00Aug 280.680.71$0.704.3%3520.49--
$15.00Sep 180.650.68$0.674.5%2.8K0.38714
$14.00Aug 140.390.41$0.405.0%8.6K0.463
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 72.152.20$2.172.3%2.9K0.984.9K
$13.50Aug 140.300.31$0.313.2%1.2K0.3791
$15.00Sep 181.741.81$1.783.9%1.3K0.6210.5K
$12.50Sep 180.460.48$0.474.3%1.9K0.271.8K
$12.50Sep 110.380.40$0.395.1%230.255

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 41 found (avg $0.48, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 210.110.13$0.1216.7%5540.1439
$15.00Aug 140.130.15$0.1414.3%4.9K0.2048
$15.50Aug 210.160.18$0.1711.8%3590.1975
$16.00Aug 280.180.21$0.2015.0%5190.1810
$14.50Aug 140.220.25$0.2412.5%3.8K0.311
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Aug 140.060.07$0.0714.3%1.3K0.112
$12.50Aug 210.130.15$0.1414.3%8300.17603
$13.00Aug 140.140.16$0.1513.3%3.0K0.22119
$12.00Sep 40.180.21$0.2015.0%1990.16--
$13.00Aug 210.260.28$0.277.4%5090.27192

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 71.622.09$1.8625.3%2941.0019
$12.50Aug 71.101.69$1.4042.1%1511.008
$13.00Aug 70.730.92$0.8322.9%1.6K1.0086
$13.50Aug 70.230.40$0.3253.1%10.8K1.00141
$11.50Aug 142.162.54$2.3516.2%460.941
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 72.152.20$2.172.3%2.9K0.984.9K
$15.50Aug 71.631.77$1.708.2%1.4K0.982.0K
$15.00Aug 71.131.23$1.188.5%4.9K0.975.0K
$14.50Aug 70.630.76$0.7018.6%9960.962.8K
$16.50Aug 72.602.90$2.7510.9%1.5K0.9411.8K

Most actively traded options today. High liquidity = easy entry/exit. 121 active (total vol 159.7K, top 14.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 70.020.04$0.0366.7%14.9K0.2133
$14.50Aug 70.000.01$0.01100.0%11.5K0.0318
$13.50Aug 70.230.40$0.3253.1%10.8K1.00141
$14.00Aug 140.390.41$0.405.0%8.6K0.463
$15.00Aug 70.000.01$0.01100.0%7.2K0.02127
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 70.190.28$0.2437.5%11.9K0.795.1K
$13.00Aug 70.000.01$0.01100.0%6.8K0.031.9K
$15.00Aug 71.131.23$1.188.5%4.9K0.975.0K
$13.50Aug 70.000.01$0.01100.0%4.8K0.061.1K
$14.00Aug 210.690.73$0.715.6%3.9K0.52565

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 704.8%, max 1655.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.50Aug 7Sep 111111.6%63.3%1655.6%1999
$12.00Aug 7Sep 11663.3%58.8%1028.7%29520
$16.00Aug 7Sep 11687.7%61.3%1022.0%22967
$15.50Aug 7Sep 11560.7%62.0%804.0%1.1K119
$12.50Aug 7Sep 18492.1%56.0%778.1%3.4K388
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.50Aug 7Sep 111111.6%63.3%1655.6%1.6K11.8K
$12.00Aug 7Sep 11663.3%58.8%1028.7%1.4K758
$16.00Aug 7Sep 11687.7%61.3%1022.0%3.0K5.0K
$15.50Aug 7Sep 11560.7%62.0%804.0%1.4K2.1K
$12.50Aug 7Sep 18492.1%56.0%778.1%5.5K1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 45 found (best R:R 3.55, avg 1.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$14.50$15.00Sep 4$0.11$0.39$0.113.55$14.61
$15.50$16.00Sep 4$0.11$0.39$0.113.55$15.61
$14.50$15.00Aug 21$0.12$0.38$0.123.17$14.62
$12.50$13.00Sep 11$0.12$0.38$0.123.17$12.62
$15.00$15.50Sep 4$0.13$0.37$0.132.85$15.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$12.50$12.00Sep 11$0.11$0.39$0.113.55$12.39
$13.00$12.00Aug 28$0.24$0.76$0.243.17$12.76
$12.50$12.00Sep 4$0.12$0.38$0.123.17$12.38
$13.00$12.50Aug 21$0.13$0.37$0.132.85$12.87
$13.50$13.00Aug 14$0.16$0.34$0.162.12$13.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 4.00, avg 1.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.00$13.00Aug 28$0.79$0.79$0.213.76$12.79
$12.00$12.50Aug 14$0.35$0.35$0.152.33$12.35
$13.00$13.50Aug 14$0.34$0.34$0.162.12$13.34
$13.00$13.50Aug 21$0.30$0.30$0.201.50$13.30
$13.50$14.00Aug 7$0.29$0.29$0.211.38$13.79
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$15.00$14.50Aug 21$0.40$0.40$0.104.00$14.60
$16.50$16.00Aug 28$0.40$0.40$0.104.00$16.10
$16.00$15.50Aug 21$0.38$0.38$0.123.17$15.62
$15.00$14.50Sep 4$0.37$0.37$0.132.85$14.63
$16.00$15.50Sep 11$0.35$0.35$0.152.33$15.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.19, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.50Aug 7Aug 14$0.07560.7%69.3%
$15.00Aug 7Aug 14$0.13424.9%67.2%
$12.50Aug 7Aug 14$0.14492.1%61.2%
$13.00Aug 7Aug 14$0.16320.3%60.0%
$14.50Aug 7Aug 14$0.23276.9%64.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.50Aug 7Aug 14$0.06492.1%61.1%
$15.50Aug 7Aug 14$0.08560.7%69.4%
$13.00Aug 7Aug 14$0.14320.3%59.8%
$15.00Aug 7Aug 14$0.14424.9%66.4%
$14.50Aug 7Aug 14$0.21276.9%64.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 1.95% of stock, avg 13.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.00Aug 7$0.03$0.24$0.27$13.73$14.271.95%
$13.50Aug 7$0.32$0.01$0.33$13.17$13.832.39%
$14.50Aug 7$0.01$0.70$0.71$13.79$15.215.13%
$13.00Aug 7$0.83$0.01$0.84$12.16$13.846.07%
$13.50Aug 14$0.65$0.31$0.96$12.54$14.466.94%
$14.00Aug 14$0.40$0.57$0.97$13.03$14.977.01%
$13.00Aug 14$0.99$0.15$1.14$11.86$14.148.24%
$14.50Aug 14$0.24$0.91$1.15$13.35$15.658.32%
$15.00Aug 7$0.01$1.18$1.19$13.81$16.198.60%
$13.50Aug 21$0.80$0.46$1.26$12.24$14.769.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 93 found (cheapest 0.29% of stock, avg 5.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$14.00$13.50Aug 7$0.03$0.01$0.04$13.46$14.04
$16.50$13.50Aug 7$0.04$0.01$0.05$13.45$16.55
$16.00$12.50Aug 14$0.05$0.07$0.12$12.38$16.12
$15.50$12.50Aug 14$0.08$0.07$0.15$12.35$15.65
$16.00$12.00Aug 21$0.12$0.07$0.19$11.81$16.19
$16.00$13.00Aug 14$0.05$0.15$0.20$12.80$16.20
$15.00$12.50Aug 14$0.14$0.07$0.21$12.29$15.21
$15.50$13.00Aug 14$0.08$0.15$0.23$12.77$15.73
$15.50$12.00Aug 21$0.17$0.07$0.24$11.76$15.74
$16.00$12.50Aug 21$0.12$0.14$0.26$12.24$16.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 4.00, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
12/1314/14Sep 4$0.40$0.104.00$12.60$14.40
12/1213/14Sep 4$0.39$0.113.55$12.11$13.39
12/1314/14Sep 4$0.39$0.113.55$12.61$13.89
13/1414/14Aug 21$0.38$0.123.17$13.12$14.38
12/1314/14Sep 11$0.38$0.123.17$12.62$14.38
14/1414/15Sep 11$0.38$0.123.17$13.62$14.88
12/1314/14Aug 21$0.37$0.132.85$12.63$13.87
14/1414/15Aug 21$0.37$0.132.85$13.63$14.87
13/1416/16Sep 11$0.37$0.132.85$13.13$15.87
14/1415/16Sep 4$0.35$0.152.33$14.15$15.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$13.50$14.00$14.50Sep 11$0.05$0.459.00
$12.50$13.00$13.50Aug 7$0.06$0.447.33
$14.00$14.50$15.00Aug 14$0.06$0.447.33
$13.00$13.50$14.00Aug 21$0.06$0.447.33
$13.00$13.50$14.00Sep 4$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$12.00$12.50$13.00Aug 21$0.06$0.447.33
$12.50$13.00$13.50Aug 21$0.06$0.447.33
$13.00$13.50$14.00Aug 21$0.06$0.447.33
$12.00$12.50$13.00Sep 4$0.06$0.447.33
$14.00$14.50$15.00Aug 14$0.07$0.436.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-0.15, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.00$14.001:2Aug 28-$0.15$0.85
$12.00$13.001:2Aug 28-$0.46$0.54
$16.00$16.501:2Aug 21-$0.06$0.44
$16.00$16.501:2Aug 7-$0.07$0.43
$15.50$16.001:2Aug 21-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$14.00$13.501:2Aug 14-$0.05$0.45
$13.50$13.001:2Aug 21-$0.08$0.42
$12.50$12.001:2Sep 4-$0.08$0.42
$13.00$12.501:2Sep 4-$0.14$0.36
$12.50$12.001:2Sep 11-$0.17$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 6.36%, avg 2.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.00Sep 11$0.880.531.2%6.36%7.59%364--
$14.00Sep 4$0.800.501.2%5.78%7.01%5403
$14.50Sep 11$0.700.454.8%5.06%9.91%6345
$14.00Aug 28$0.680.491.2%4.92%6.15%352--
$15.00Sep 18$0.650.388.5%4.70%13.16%2.8K714
$14.50Sep 4$0.600.414.8%4.34%9.18%511--
$14.00Aug 21$0.550.481.2%3.98%5.21%2.0K1
$15.00Sep 11$0.530.388.5%3.83%12.29%2011
$14.50Aug 28$0.480.404.8%3.47%8.32%401--
$15.00Sep 4$0.470.358.5%3.40%11.86%47613

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 182,665
Total Puts 109,381
Put/Call Ratio 0.60
Net Difference 73,284

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 239,973
Total Puts 144,781
Average Put/Call Ratio 0.54
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