Tour v492
TTD
THE TRADE DESK INC A
$18.98 -1.86%
(8/4 19:18) ◀
|
Wednesday, August 5, 2026 (2:05pm)
January 2026
|
▶ (8/5 18:15)
◀ 8/5 14:09 ▶

Option Volume

Detail
ℹ
Current (08/05 2:05pm) 25,429
Calls: 15,704 (62%)
Puts: 9,725 (38%)
Prior (05/07) 84,805
Calls: 49,167 (58%)
Puts: 35,638 (42%)
Current vs Prior -70.01%
Calls: -68.06% (Calls)
Puts: -72.71% (Puts)
Prior 7-Day Total 263,327
Calls: 168,605 (64%)
Puts: 94,722 (36%)
Prior 7-Day Average 65,831
Calls: 24,086 (64%)
Puts: 13,531 (36%)
Current vs Prior 7-Day Avg -61.37%
Calls: -34.80%
Puts: -28.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:05pm) $3.58M
Calls: $2.50M (70%)
Puts: $1.08M (30%)
Prior (05/07) $13.25M
Calls: $7.96M (60%)
Puts: $5.28M (40%)
Current vs Prior -72.97%
Calls: -68.59%
Puts: -79.58%
Prior 7-Day Total $38.50M
Calls: $24.06M (62%)
Puts: $14.44M (38%)
Prior 7-Day Average $9.62M
Calls: $3.44M (62%)
Puts: $2.06M (38%)
Current vs Prior 7-Day Avg -62.80%
Calls: -27.22%
Puts: -47.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:05pm) 0.62
Prior (05/07) 0.72
Current vs Prior -14.56%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -8.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:05pm) 831,281
Calls: 569,081 (68%)
Puts: 262,200 (32%)
Prior (05/07) 970,114
Calls: 621,717 (64%)
Puts: 348,397 (36%)
Current vs Prior -14.31%
Prior 7-Day Total 3,504,512
Calls: 2,209,066 (63%)
Puts: 1,295,446 (37%)
Prior 7-Day Average 876,128
Calls: 552,266 (63%)
Puts: 323,861 (37%)
Current vs Prior 7-Day Avg -5.12%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 14.81% | 16.39%18.07% | 22.55%
Prior 16.39% | 18.62%-- | --
Current vs Prior -9.68% | -12.00%-- | --
Prior 7-Day Avg 16.24% | 18.12%-- | --
Current vs 7-Day Avg -8.84% | -9.59%-- | --
Prior 7-Day Eod 16.39% | 18.62%-- | --
Current vs 7-Day Eod -9.68% | -12.00%-- | --
Sentiment BULLISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.81% | 5.82%
Calls: 8.00% | 5.39%
Puts: 7.63% | 6.25%
Prior 5.04% | 3.33%
Calls: 5.05% | 3.56%
Puts: 5.03% | 3.10%
Current vs Prior +54.96% | +74.77%
Prior 7-Day Avg 8.42% | 7.91%
Calls: 11.05% | 4.75%
Puts: 5.80% | 11.08%
Current vs 7-Day Avg -7.28% | -26.45%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($2.50M). Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 70% vs prior. Bullish P/C ratio of 0.62.

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 BULLISH
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 81 of results (avg 6.4%, best 2.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Sep 181.661.70$1.682.4%4340.485.1K
$19.00Aug 211.581.63$1.613.1%2580.541.7K
$19.00Aug 71.251.30$1.273.9%4960.533.0K
$20.00Sep 41.391.45$1.424.2%270.46126
$21.00Aug 70.570.60$0.595.1%5250.312.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.50Aug 211.301.33$1.322.3%90.41534
$20.00Sep 182.572.63$2.602.3%1780.527.2K
$19.00Aug 211.571.61$1.592.5%1270.461.2K
$20.00Aug 142.022.09$2.053.4%20.57134
$22.50Sep 184.304.45$4.383.4%200.682.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 37 found (avg $0.64, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.50Aug 70.280.31$0.3010.0%850.181.2K
$22.00Aug 70.350.39$0.3710.8%2.7K0.222.8K
$22.50Aug 140.410.46$0.4411.4%--0.22991
$21.50Aug 70.440.48$0.468.7%2190.26831
$22.00Aug 140.500.54$0.527.7%180.26633
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 70.190.20$0.205.0%1.2K0.122.0K
$16.50Aug 70.290.31$0.306.7%9800.17855
$16.00Aug 140.300.35$0.3215.6%370.161.0K
$16.00Aug 210.380.46$0.4219.0%1590.18984
$17.00Aug 70.410.48$0.4415.9%7260.231.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 71 found (avg delta 0.67, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Aug 73.303.70$3.5011.4%130.9073
$16.00Aug 73.053.25$3.156.3%120.8713
$15.50Aug 143.204.80$4.0040.0%--0.8732
$15.50Aug 213.504.75$4.1330.3%--0.8672
$16.00Aug 142.853.50$3.1820.4%--0.8455
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.50Aug 73.654.20$3.9314.0%50.821.1K
$22.00Aug 73.303.90$3.6016.7%--0.7870
$22.50Aug 143.854.40$4.1313.3%10.782
$22.50Aug 213.954.30$4.138.5%--0.76465
$22.00Aug 143.453.60$3.534.2%30.749

Most actively traded options today. High liquidity = easy entry/exit. 123 active (total vol 14.6K, top 2.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Aug 70.350.39$0.3710.8%2.7K0.222.8K
$20.00Aug 211.131.21$1.176.8%1.4K0.454.5K
$20.00Aug 70.850.90$0.885.7%7320.414.6K
$21.00Aug 70.570.60$0.595.1%5250.312.8K
$19.00Aug 71.251.30$1.273.9%4960.533.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 70.190.20$0.205.0%1.2K0.122.0K
$16.50Aug 70.290.31$0.306.7%9800.17855
$17.00Aug 70.410.48$0.4415.9%7260.231.9K
$18.50Aug 70.951.10$1.0214.7%4990.411.4K
$19.50Aug 211.811.93$1.876.4%2670.5179

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 173.2%, max 200.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.00Aug 7Sep 11223.1%74.2%200.7%46771
$18.50Aug 7Sep 11220.2%73.8%198.3%391.5K
$22.50Aug 7Sep 18226.8%79.7%184.4%2618.9K
$20.00Aug 7Sep 18226.8%79.9%183.7%1.2K9.7K
$16.50Aug 7Sep 11211.6%75.1%181.7%879
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.00Aug 7Sep 11223.1%74.2%200.7%1661.5K
$22.50Aug 7Sep 18226.8%79.7%184.4%254.0K
$20.00Aug 7Sep 18226.8%79.9%183.7%1947.4K
$16.50Aug 7Sep 11211.6%75.1%181.7%983856
$17.50Aug 7Sep 18216.9%77.1%181.3%3706.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 3.55, avg 1.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$20.50$21.00Aug 14$0.11$0.39$0.113.55$20.61
$21.50$22.00Aug 14$0.11$0.39$0.113.55$21.61
$21.50$22.00Aug 21$0.11$0.39$0.113.55$21.61
$21.50$22.00Aug 28$0.11$0.39$0.113.55$21.61
$20.50$21.00Aug 7$0.13$0.37$0.132.85$20.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$16.00$15.50Aug 28$0.11$0.39$0.113.55$15.89
$16.50$16.00Aug 14$0.12$0.38$0.123.17$16.38
$16.50$16.00Aug 21$0.12$0.38$0.123.17$16.38
$17.00$16.50Aug 7$0.14$0.36$0.142.57$16.86
$16.50$16.00Aug 28$0.14$0.36$0.142.57$16.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 122 found (best R:R 3.17, avg 1.07)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$16.50$17.00Aug 7$0.37$0.37$0.132.85$16.87
$17.00$17.50Aug 7$0.37$0.37$0.132.85$17.37
$16.00$16.50Aug 7$0.36$0.36$0.142.57$16.36
$18.00$18.50Sep 11$0.36$0.36$0.142.57$18.36
$15.50$16.00Aug 7$0.35$0.35$0.152.33$15.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$21.00$20.50Aug 14$0.38$0.38$0.123.17$20.62
$22.00$21.50Aug 21$0.38$0.38$0.123.17$21.62
$21.50$21.00Aug 7$0.37$0.37$0.132.85$21.13
$22.50$20.00Sep 18$1.78$1.78$0.722.47$20.72
$22.00$20.50Sep 4$1.06$1.06$0.442.41$20.94

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.17, cheapest $0.09)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$17.00Aug 7Aug 14$0.09217.0%120.0%
$16.50Aug 7Aug 14$0.14211.6%119.8%
$22.50Aug 7Aug 14$0.14226.8%124.9%
$20.50Aug 7Aug 14$0.15226.8%121.9%
$22.00Aug 7Aug 14$0.15226.2%124.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.50Aug 7Aug 14$0.10211.4%119.9%
$20.50Aug 7Aug 14$0.11226.8%121.9%
$16.00Aug 7Aug 14$0.12208.1%119.4%
$19.00Aug 7Aug 14$0.13226.4%120.8%
$16.50Aug 7Aug 14$0.14211.6%119.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 13.28% of stock, avg 18.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$18.50Aug 7$1.50$1.02$2.52$15.98$21.0213.28%
$18.00Aug 7$1.75$0.82$2.57$15.43$20.5713.54%
$19.00Aug 7$1.27$1.31$2.58$16.42$21.5813.59%
$17.50Aug 7$2.05$0.60$2.65$14.85$20.1513.96%
$19.50Aug 7$1.05$1.60$2.65$16.85$22.1513.96%
$20.00Aug 7$0.88$1.91$2.79$17.21$22.7914.70%
$17.00Aug 7$2.42$0.44$2.86$14.14$19.8615.07%
$18.50Aug 14$1.67$1.19$2.86$15.64$21.3615.07%
$19.00Aug 14$1.43$1.44$2.87$16.13$21.8715.12%
$18.00Aug 14$1.94$0.97$2.91$15.09$20.9115.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 142 found (cheapest 4.74% of stock, avg 11.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$21.50$17.00Aug 7$0.46$0.44$0.90$16.10$22.40
$21.00$17.00Aug 7$0.59$0.44$1.03$15.97$22.03
$21.50$17.50Aug 7$0.46$0.60$1.06$16.44$22.56
$20.50$17.00Aug 7$0.72$0.44$1.16$15.84$21.66
$21.00$17.50Aug 7$0.59$0.60$1.19$16.31$22.19
$21.50$17.00Aug 14$0.63$0.59$1.22$15.78$22.72
$21.50$18.00Aug 7$0.46$0.82$1.28$16.72$22.78
$20.00$17.00Aug 7$0.88$0.44$1.32$15.68$21.32
$20.50$17.50Aug 7$0.72$0.60$1.32$16.18$21.82
$21.00$17.00Aug 14$0.76$0.59$1.35$15.65$22.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 4.88, avg credit $0.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
20/2022/22Sep 4$0.83$0.174.88$19.67$22.83
18/1819/20Aug 14$0.40$0.104.00$17.60$19.40
18/1820/20Aug 14$0.40$0.104.00$18.10$19.90
16/1718/19Aug 21$0.40$0.104.00$16.60$18.90
18/1820/20Aug 21$0.40$0.104.00$18.10$20.40
18/1920/20Aug 28$0.40$0.104.00$18.60$19.90
16/1618/19Sep 4$0.40$0.104.00$16.10$18.90
16/1620/20Sep 11$0.40$0.104.00$15.60$19.90
16/1718/18Aug 7$0.39$0.113.55$16.61$18.39
17/1818/19Aug 7$0.39$0.113.55$17.11$18.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$21.00$21.50$22.00Aug 28$0.05$0.459.00
$17.00$17.50$18.00Aug 21$0.06$0.447.33
$19.00$19.50$20.00Aug 21$0.06$0.447.33
$17.00$17.50$18.00Aug 7$0.07$0.436.14
$20.00$20.50$21.00Aug 14$0.07$0.436.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$17.00$17.50$18.00Aug 7$0.06$0.447.33
$17.00$17.50$18.00Sep 11$0.06$0.447.33
$18.50$19.00$19.50Aug 14$0.07$0.436.14
$20.00$20.50$21.00Aug 14$0.07$0.436.14
$15.50$16.00$16.50Sep 4$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. 32 found (best net $-0.22, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$20.00$22.501:2Sep 18-$0.22$2.28
$17.50$20.001:2Sep 18-$0.57$1.93
$21.00$22.001:2Sep 4-$0.55$0.45
$22.00$22.501:2Aug 7-$0.23$0.27
$21.50$22.001:2Aug 7-$0.28$0.22
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$22.50$20.001:2Sep 18-$0.82$1.68
$16.00$15.501:2Aug 7-$0.08$0.42
$16.50$16.001:2Aug 7-$0.10$0.40
$17.00$16.501:2Aug 7-$0.16$0.34
$16.00$15.501:2Aug 14-$0.16$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 9.54%, avg 5.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$19.00Sep 4$1.810.550.1%9.54%9.64%27130
$19.00Sep 11$1.760.540.1%9.27%9.38%3527
$19.00Aug 28$1.680.550.1%8.85%8.96%5483
$20.00Sep 18$1.660.485.4%8.75%14.12%4345.1K
$19.50Sep 4$1.590.512.7%8.38%11.12%425
$19.00Aug 21$1.580.540.1%8.32%8.43%2581.7K
$19.50Sep 11$1.550.502.7%8.17%10.91%53
$19.50Aug 28$1.470.502.7%7.74%10.48%23105
$20.00Sep 4$1.390.465.4%7.32%12.70%27126
$19.00Aug 14$1.380.540.1%7.27%7.38%37534

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 15,704
Total Puts 9,725
Put/Call Ratio 0.62
Net Difference 5,979

Prior's Put/Call Breakdown

Total Calls 49,167
Total Puts 35,638
Put/Call Ratio 0.72
Net Difference 13,529

Prior 7-Day Put/Call Summary

Total Calls 168,605
Total Puts 94,722
Average Put/Call Ratio 0.67
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