Tour v492
TTD
THE TRADE DESK INC A
$17.74 -6.43%
(8/5 18:15) ◀
|
Thursday, August 6, 2026 (2:05pm)
January 2026
|
▶ (8/6 18:09)
◀ 8/6 14:07 ▶

Option Volume

Detail
ℹ
Current (08/06 2:05pm) 98,519
Calls: 53,157 (54%)
Puts: 45,362 (46%)
Prior (08/05) 25,429
Calls: 15,704 (62%)
Puts: 9,725 (38%)
Current vs Prior +287.43%
Calls: +238.49% (Calls)
Puts: +366.45% (Puts)
Prior 7-Day Total 288,756
Calls: 184,309 (64%)
Puts: 104,447 (36%)
Prior 7-Day Average 57,751
Calls: 26,329 (64%)
Puts: 14,921 (36%)
Current vs Prior 7-Day Avg +70.59%
Calls: +101.89%
Puts: +204.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 2:05pm) $10.86M
Calls: $5.70M (53%)
Puts: $5.16M (47%)
Prior (08/05) $3.58M
Calls: $2.50M (70%)
Puts: $1.08M (30%)
Current vs Prior +203.27%
Calls: +127.98%
Puts: +377.76%
Prior 7-Day Total $42.08M
Calls: $26.56M (63%)
Puts: $15.52M (37%)
Prior 7-Day Average $8.42M
Calls: $3.79M (63%)
Puts: $2.22M (37%)
Current vs Prior 7-Day Avg +29.03%
Calls: +50.30%
Puts: +132.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:05pm) 0.85
Prior (08/05) 0.62
Current vs Prior +37.80%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +28.84%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06 2:05pm) 849,377
Calls: 578,434 (68%)
Puts: 270,943 (32%)
Prior (08/05) 831,281
Calls: 569,081 (68%)
Puts: 262,200 (32%)
Current vs Prior +2.18%
Prior 7-Day Total 4,335,793
Calls: 2,778,147 (64%)
Puts: 1,557,646 (36%)
Prior 7-Day Average 867,158
Calls: 555,629 (64%)
Puts: 311,529 (36%)
Current vs Prior 7-Day Avg -2.05%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 16.85% | 18.04%18.94% | 21.53%
Prior 16.77% | 18.99%18.07% | 22.55%
Current vs Prior +0.51% | -5.03%+4.81% | -4.51%
Prior 7-Day Avg 15.95% | 17.78%18.07% | 22.55%
Current vs 7-Day Avg +5.65% | +1.48%+4.81% | -4.51%
Prior 7-Day Eod 16.77% | 18.99%17.41% | 22.42%
Current vs 7-Day Eod +0.51% | -5.03%+8.82% | -3.94%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.92% | 13.42%
Calls: 18.30% | 14.81%
Puts: 7.53% | 12.03%
Prior 4.67% | 6.94%
Calls: 3.92% | 9.09%
Puts: 5.42% | 4.78%
Current vs Prior +176.66% | +93.37%
Prior 7-Day Avg 7.49% | 7.67%
Calls: 9.27% | 5.83%
Puts: 5.71% | 9.50%
Current vs 7-Day Avg +72.61% | +74.97%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 203% vs prior. Unusually high activity with volume up 287% vs prior - elevated interest. P/C ratio rising 38% - increased hedging/bearish positioning. Call-heavy open interest (578,434 calls vs 270,943 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 BULLISH
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 25 of results (avg 7.5%, best 4.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Sep 181.141.19$1.174.3%1.4K0.395.6K
$17.50Sep 182.022.12$2.074.8%2300.581.2K
$20.00Aug 140.670.72$0.707.1%2.7K0.321.7K
$18.00Aug 71.201.29$1.257.2%1.3K0.52654
$15.00Sep 183.403.70$3.558.5%670.78631
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Aug 70.690.72$0.714.2%11.0K0.311.6K
$20.00Sep 183.253.40$3.334.5%290.617.2K
$17.50Sep 181.701.79$1.755.1%3810.425.6K
$17.50Aug 211.361.45$1.416.4%8410.432.3K
$16.00Aug 140.600.64$0.626.5%6120.261.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.64, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Aug 70.400.49$0.4520.0%1.7K0.233.9K
$21.00Aug 140.440.53$0.4918.4%3570.24371
$21.00Aug 210.530.58$0.559.1%1940.26252
$20.00Aug 70.580.64$0.619.8%7.5K0.314.9K
$20.00Aug 140.670.72$0.707.1%2.7K0.321.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 70.200.23$0.2213.6%2.2K0.132.5K
$15.00Aug 140.300.34$0.3212.5%7970.162.0K
$15.00Aug 210.370.43$0.4015.0%1590.181.2K
$15.50Aug 140.440.50$0.4712.8%920.21606
$16.00Aug 70.450.53$0.4916.3%2.0K0.243.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.66, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 73.253.55$3.408.8%210.914
$15.00Aug 72.743.30$3.0218.5%90.8750
$14.50Aug 213.154.25$3.7029.7%--0.8633
$15.00Aug 142.803.30$3.0516.4%120.8438
$15.00Aug 282.453.90$3.1845.6%20.8338
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Aug 73.303.90$3.6016.7%50.7738
$21.00Aug 143.254.00$3.6320.7%--0.7552
$21.00Aug 213.603.90$3.758.0%--0.7433
$20.50Aug 72.833.50$3.1721.1%--0.7365
$21.00Aug 283.454.00$3.7314.7%40.7112

Most actively traded options today. High liquidity = easy entry/exit. 138 active (total vol 65.3K, top 11.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 70.580.64$0.619.8%7.5K0.314.9K
$19.50Aug 70.660.86$0.7626.3%2.8K0.361.6K
$20.00Aug 140.670.72$0.707.1%2.7K0.321.7K
$19.00Aug 70.840.97$0.9114.3%1.8K0.413.9K
$21.00Aug 70.400.49$0.4520.0%1.7K0.233.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Aug 70.690.72$0.714.2%11.0K0.311.6K
$17.50Aug 71.151.25$1.208.3%3.2K0.431.4K
$17.00Aug 70.901.00$0.9510.5%3.2K0.372.4K
$15.00Aug 70.200.23$0.2213.6%2.2K0.132.5K
$16.00Aug 70.450.53$0.4916.3%2.0K0.243.3K

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 305.2%, max 353.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.50Aug 7Sep 18350.5%77.3%353.5%1.2K1.3K
$19.00Aug 7Sep 11356.0%78.8%351.7%1.8K3.9K
$20.50Aug 7Sep 11361.8%82.4%339.0%1.5K1.3K
$19.50Aug 7Sep 11358.6%81.7%338.7%2.9K1.6K
$20.00Aug 7Sep 18355.0%81.1%337.8%8.9K10.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.50Aug 7Sep 18350.5%77.3%353.5%3.6K7.0K
$19.00Aug 7Sep 11356.0%78.8%351.7%303586
$20.00Aug 7Sep 18355.0%81.1%337.8%1287.5K
$17.00Aug 7Sep 11340.0%79.5%327.7%3.2K2.5K
$18.00Aug 7Sep 11348.2%83.1%319.2%9251.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 4.00, avg 1.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$20.50$21.00Aug 28$0.10$0.40$0.104.00$20.60
$19.00$19.50Aug 21$0.11$0.39$0.113.55$19.11
$20.50$21.00Aug 21$0.11$0.39$0.113.55$20.61
$19.50$20.00Sep 4$0.11$0.39$0.113.55$19.61
$19.00$19.50Sep 11$0.11$0.39$0.113.55$19.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$15.50$15.00Aug 7$0.10$0.40$0.104.00$15.40
$15.00$14.50Aug 14$0.10$0.40$0.104.00$14.90
$15.00$14.50Aug 21$0.11$0.39$0.113.55$14.89
$15.00$14.50Sep 4$0.11$0.39$0.113.55$14.89
$15.50$15.00Aug 21$0.12$0.38$0.123.17$15.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 3.55, avg 1.05)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$14.50$15.00Aug 7$0.38$0.38$0.123.17$14.88
$15.00$15.50Aug 21$0.37$0.37$0.132.85$15.37
$15.50$16.00Aug 7$0.35$0.35$0.152.33$15.85
$15.50$16.00Aug 21$0.32$0.32$0.181.78$15.82
$15.00$16.00Aug 28$0.60$0.60$0.401.50$15.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$20.00$19.50Aug 7$0.39$0.39$0.113.55$19.61
$21.00$20.00Aug 21$0.76$0.76$0.243.17$20.24
$20.50$20.00Aug 7$0.36$0.36$0.142.57$20.14
$19.00$18.50Aug 14$0.36$0.36$0.142.57$18.64
$17.50$17.00Sep 11$0.36$0.36$0.142.57$17.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.14, cheapest $0.09)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$17.50Aug 7Aug 14$0.09350.5%136.2%
$20.00Aug 7Aug 14$0.09355.0%139.7%
$16.50Aug 7Aug 14$0.10333.6%132.2%
$20.50Aug 7Aug 14$0.10361.8%145.4%
$18.00Aug 7Aug 14$0.11348.2%139.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.50Aug 7Aug 14$0.09305.1%127.6%
$16.50Aug 7Aug 14$0.09333.6%132.2%
$17.50Aug 7Aug 14$0.09350.5%136.2%
$15.00Aug 7Aug 14$0.10305.5%128.5%
$20.50Aug 7Aug 14$0.11361.8%145.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 15.05% of stock, avg 19.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$17.00Aug 7$1.72$0.95$2.67$14.33$19.6715.05%
$18.00Aug 7$1.25$1.46$2.71$15.29$20.7115.28%
$16.50Aug 7$2.01$0.71$2.72$13.78$19.2215.33%
$16.00Aug 7$2.24$0.49$2.73$13.27$18.7315.39%
$17.50Aug 7$1.53$1.20$2.73$14.77$20.2315.39%
$18.50Aug 7$1.04$1.75$2.79$15.71$21.2915.73%
$15.50Aug 7$2.59$0.32$2.91$12.59$18.4116.40%
$16.50Aug 14$2.11$0.80$2.91$13.59$19.4116.40%
$17.50Aug 14$1.62$1.29$2.91$14.59$20.4116.40%
$18.00Aug 14$1.36$1.58$2.94$15.06$20.9416.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 5.75% of stock, avg 12.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$20.50$16.00Aug 7$0.53$0.49$1.02$14.98$21.52
$20.00$16.00Aug 7$0.61$0.49$1.10$14.90$21.10
$20.50$16.50Aug 7$0.53$0.71$1.24$15.26$21.74
$19.50$16.00Aug 7$0.76$0.49$1.25$14.75$20.75
$20.50$16.00Aug 14$0.63$0.62$1.25$14.75$21.75
$20.00$16.50Aug 7$0.61$0.71$1.32$15.18$21.32
$20.00$16.00Aug 14$0.70$0.62$1.32$14.68$21.32
$20.50$16.00Aug 21$0.66$0.71$1.37$14.63$21.87
$19.00$16.00Aug 7$0.91$0.49$1.40$14.60$20.40
$20.50$16.50Aug 14$0.63$0.80$1.43$15.07$21.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 141 found (best R:R 4.00, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
16/1618/18Aug 21$0.40$0.104.00$15.60$17.90
16/1619/20Aug 28$0.40$0.104.00$15.60$19.40
15/1618/18Sep 4$0.40$0.104.00$15.10$17.90
18/1820/20Sep 4$0.40$0.104.00$17.60$19.90
18/1920/20Sep 11$0.79$0.213.76$18.21$20.79
15/1616/17Aug 7$0.39$0.113.55$15.11$16.89
16/1719/20Aug 7$0.39$0.113.55$16.61$19.39
18/1818/19Aug 7$0.39$0.113.55$17.61$18.89
14/1516/16Aug 14$0.39$0.113.55$14.61$16.39
16/1618/19Aug 21$0.39$0.113.55$15.61$18.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$17.00$17.50$18.00Aug 28$0.06$0.447.33
$17.50$18.00$18.50Aug 7$0.07$0.436.14
$19.50$20.00$20.50Aug 7$0.07$0.436.14
$15.00$15.50$16.00Aug 7$0.08$0.425.25
$18.00$18.50$19.00Aug 7$0.08$0.425.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$15.50$16.00$16.50Aug 7$0.05$0.459.00
$17.50$18.00$18.50Aug 21$0.05$0.459.00
$19.00$19.50$20.00Aug 7$0.06$0.447.33
$18.50$19.00$19.50Sep 4$0.06$0.447.33
$15.00$15.50$16.00Aug 7$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. 30 found (best net $-0.17, 29 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.50$20.001:2Sep 18-$0.27$2.23
$15.00$17.501:2Sep 18-$0.59$1.91
$16.00$17.501:2Sep 11-$1.04$0.46
$15.50$17.001:2Sep 4-$1.24$0.26
$20.50$21.001:2Aug 14-$0.35$0.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$20.00$17.501:2Sep 18-$0.17$2.33
$15.50$15.001:2Aug 28-$0.07$0.43
$15.50$15.001:2Aug 7-$0.12$0.38
$15.00$14.501:2Aug 14-$0.12$0.38
$16.00$15.501:2Aug 7-$0.15$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 9.30%, avg 5.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$18.00Sep 11$1.650.551.5%9.30%10.77%44100
$18.00Aug 28$1.490.531.5%8.40%9.86%22080
$18.00Sep 4$1.470.541.5%8.29%9.75%1441
$18.00Aug 21$1.400.531.5%7.89%9.36%454869
$18.50Sep 4$1.370.494.3%7.72%12.01%743
$18.50Sep 11$1.320.514.3%7.44%11.72%325
$18.00Aug 14$1.280.521.5%7.22%8.68%647388
$18.00Aug 7$1.200.521.5%6.76%8.23%1.3K654
$18.50Aug 21$1.200.484.3%6.76%11.05%143938
$19.00Sep 4$1.190.457.1%6.71%13.81%7155

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 53,157
Total Puts 45,362
Put/Call Ratio 0.85
Net Difference 7,795

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 184,309
Total Puts 104,447
Average Put/Call Ratio 0.66
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