Tour v494
TTD
THE TRADE DESK INC A
$13.20 -25.33%
(8/6 18:09) ◀
|
Friday, August 7, 2026 (9:35am)
January 2026
|
▶ (8/7 09:40)
◀ 8/7 09:35 ▶

Option Volume

Detail
ℹ
Current (08/07 9:35am) 42,497
Calls: 26,877 (63%)
Puts: 15,620 (37%)
Prior (02/24) 36,682
Calls: 23,778 (65%)
Puts: 12,904 (35%)
Current vs Prior +15.85%
Calls: +13.03% (Calls)
Puts: +21.05% (Puts)
Prior 7-Day Total 387,275
Calls: 237,466 (61%)
Puts: 149,809 (39%)
Prior 7-Day Average 64,545
Calls: 33,923 (61%)
Puts: 21,401 (39%)
Current vs Prior 7-Day Avg -34.16%
Calls: -20.77%
Puts: -27.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 9:35am) $5.73M
Calls: $1.82M (32%)
Puts: $3.91M (68%)
Prior (02/24) $6.16M
Calls: $3.75M (61%)
Puts: $2.41M (39%)
Current vs Prior -7.03%
Calls: -51.52%
Puts: +62.04%
Prior 7-Day Total $52.93M
Calls: $32.26M (61%)
Puts: $20.68M (39%)
Prior 7-Day Average $8.82M
Calls: $4.61M (61%)
Puts: $2.95M (39%)
Current vs Prior 7-Day Avg -35.07%
Calls: -60.58%
Puts: +32.43%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 9:35am) 0.58
Prior (02/24) 0.54
Current vs Prior +7.09%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -16.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 9:35am) 939,518
Calls: 621,568 (66%)
Puts: 317,950 (34%)
Prior (02/24) 440,461
Calls: 286,372 (65%)
Puts: 154,089 (35%)
Current vs Prior +113.30%
Prior 7-Day Total 5,185,170
Calls: 3,356,581 (65%)
Puts: 1,828,589 (35%)
Prior 7-Day Average 864,195
Calls: 559,430 (65%)
Puts: 304,764 (35%)
Current vs Prior 7-Day Avg +8.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 7.88% | 11.59%13.86% | 17.58%
Prior 14.81% | 16.39%18.07% | 22.55%
Current vs Prior -46.78% | -29.26%-23.29% | -22.06%
Prior 7-Day Avg 16.10% | 17.82%18.51% | 22.04%
Current vs 7-Day Avg -51.07% | -34.95%-25.09% | -20.26%
Prior 7-Day Eod 14.81% | 16.39%18.96% | 21.84%
Current vs 7-Day Eod -46.78% | -29.26%-26.87% | -19.54%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.57% | 20.29%
Calls: 23.91% | 9.72%
Puts: 17.24% | 30.86%
Prior 7.81% | 5.82%
Calls: 8.00% | 5.39%
Puts: 7.63% | 6.25%
Current vs Prior +163.38% | +248.63%
Prior 7-Day Avg 7.55% | 7.30%
Calls: 9.02% | 5.75%
Puts: 6.09% | 8.85%
Current vs 7-Day Avg +172.45% | +177.95%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($3.91M). Bullish P/C ratio of 0.58. Call-heavy open interest (621,568 calls vs 317,950 puts) suggests bullish positioning. Rising open interest (up 113%) indicates new positions being established.

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 BULLISH
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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:05BULLISHBULLISHBULLISH
09:35BEARISHBULLISHBULLISH

📈 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 3 of results (avg 9.1%, best 7.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 140.680.75$0.729.7%8930.566
$12.50Sep 181.451.60$1.539.8%2.6K0.64380
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 182.232.41$2.327.8%700.6710.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.55, cheapest $0.29)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 180.550.65$0.6016.7%2180.33714
$13.00Aug 140.680.75$0.729.7%8930.566
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 70.260.31$0.2917.2%1.2K0.421.9K
$12.50Aug 140.300.35$0.3215.6%1010.322
$13.50Aug 70.530.63$0.5817.2%3320.631.1K
$12.50Sep 180.750.83$0.7910.1%2600.361.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 45 found (avg delta 0.71, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 70.801.63$1.2168.6%600.9119
$11.50Aug 140.782.15$1.4793.2%60.891
$12.00Aug 141.191.56$1.3826.8%1000.801
$12.50Aug 70.660.93$0.8033.8%660.788
$12.00Aug 211.301.73$1.5228.3%60.785
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 71.721.96$1.8413.0%1.0K0.955.0K
$15.50Aug 72.222.50$2.3611.9%1270.942.0K
$14.50Aug 71.191.50$1.3523.0%1130.902.8K
$15.50Aug 141.812.70$2.2639.4%20.87682
$15.50Aug 212.342.78$2.5617.2%20.84721

Most actively traded options today. High liquidity = easy entry/exit. 81 active (total vol 16.2K, top 2.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Sep 181.451.60$1.539.8%2.6K0.64380
$13.50Aug 70.210.27$0.2425.0%1.1K0.37141
$13.00Aug 140.680.75$0.729.7%8930.566
$14.00Aug 70.110.15$0.1330.8%7240.2133
$13.00Aug 70.400.51$0.4623.9%5600.5986
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 70.260.31$0.2917.2%1.2K0.421.9K
$12.50Aug 70.100.13$0.1225.0%1.0K0.22100
$15.00Aug 71.721.96$1.8413.0%1.0K0.955.0K
$12.00Aug 70.030.04$0.0425.0%9290.09758
$14.00Aug 70.811.06$0.9426.6%7900.795.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 290.5%, max 407.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.50Aug 7Sep 4361.5%71.2%407.7%17154
$14.50Aug 7Sep 11282.3%64.2%339.9%14163
$15.00Aug 7Sep 18292.5%67.7%331.9%557841
$12.50Aug 7Sep 18254.5%63.7%299.6%2.7K388
$13.00Aug 7Aug 28254.9%65.1%291.5%56486
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.50Aug 7Sep 11361.5%73.3%393.0%1272.1K
$14.50Aug 7Sep 11282.3%64.2%339.9%1173.0K
$15.00Aug 7Sep 18292.5%67.7%331.9%1.1K15.5K
$13.00Aug 7Sep 11254.9%59.4%328.9%1.3K1.9K
$12.50Aug 7Sep 18254.5%63.7%299.6%1.3K1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 42 found (best R:R 5.25, avg 1.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$13.50$14.00Aug 7$0.11$0.39$0.113.55$13.61
$14.50$15.00Aug 14$0.11$0.39$0.113.55$14.61
$12.00$13.50Sep 4$0.34$1.16$0.343.41$12.34
$14.50$15.00Aug 28$0.12$0.38$0.123.17$14.62
$15.00$15.50Aug 28$0.13$0.37$0.132.85$15.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$12.00$11.00Sep 4$0.16$0.84$0.165.25$11.84
$12.00$11.50Aug 14$0.10$0.40$0.104.00$11.90
$12.50$12.00Aug 14$0.13$0.37$0.132.85$12.37
$13.00$12.00Aug 28$0.27$0.73$0.272.70$12.73
$14.50$14.00Sep 11$0.15$0.35$0.152.33$14.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 53 found (best R:R 3.55, avg 1.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.00$12.50Aug 14$0.35$0.35$0.152.33$12.35
$13.50$14.50Sep 4$0.70$0.70$0.302.33$14.20
$12.50$13.00Aug 7$0.34$0.34$0.162.13$12.84
$12.50$13.00Aug 14$0.31$0.31$0.191.63$12.81
$12.00$13.00Aug 28$0.62$0.62$0.381.63$12.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$14.00$13.50Aug 14$0.39$0.39$0.113.55$13.61
$15.00$14.50Aug 28$0.39$0.39$0.113.55$14.61
$15.00$14.50Aug 14$0.38$0.38$0.123.17$14.62
$14.00$13.50Aug 7$0.36$0.36$0.142.57$13.64
$14.00$13.50Aug 21$0.36$0.36$0.142.57$13.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.19, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.50Aug 7Aug 14$0.08361.5%96.4%
$15.00Aug 7Aug 14$0.12292.5%95.1%
$12.00Aug 7Aug 14$0.17257.5%83.8%
$14.50Aug 7Aug 14$0.20282.3%96.2%
$14.00Aug 7Aug 14$0.21269.5%90.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Aug 7Aug 14$0.07292.5%94.7%
$12.00Aug 7Aug 14$0.15257.5%84.2%
$14.50Aug 7Aug 14$0.18282.3%95.8%
$12.50Aug 7Aug 14$0.20254.5%85.2%
$13.50Aug 7Aug 14$0.23255.4%91.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 5.68% of stock, avg 14.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$13.00Aug 7$0.46$0.29$0.75$12.25$13.755.68%
$13.50Aug 7$0.24$0.58$0.82$12.68$14.326.21%
$12.50Aug 7$0.80$0.12$0.92$11.58$13.426.97%
$14.00Aug 7$0.13$0.94$1.07$12.93$15.078.11%
$12.00Aug 7$1.21$0.04$1.25$10.75$13.259.47%
$13.00Aug 14$0.72$0.53$1.25$11.75$14.259.47%
$13.50Aug 14$0.52$0.81$1.33$12.17$14.8310.08%
$12.50Aug 14$1.03$0.32$1.35$11.15$13.8510.23%
$14.50Aug 7$0.06$1.35$1.41$13.09$15.9110.68%
$12.50Aug 21$1.08$0.43$1.51$10.99$14.0111.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 77 found (cheapest 0.53% of stock, avg 5.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.00$12.00Aug 7$0.03$0.04$0.07$11.93$15.07
$15.50$12.00Aug 7$0.03$0.04$0.07$11.93$15.57
$14.50$12.00Aug 7$0.06$0.04$0.10$11.90$14.60
$15.00$12.50Aug 7$0.03$0.12$0.15$12.35$15.15
$15.50$12.50Aug 7$0.03$0.12$0.15$12.35$15.65
$14.00$12.00Aug 7$0.13$0.04$0.17$11.83$14.17
$14.50$12.50Aug 7$0.06$0.12$0.18$12.32$14.68
$15.50$11.50Aug 14$0.11$0.09$0.20$11.30$15.70
$15.00$11.50Aug 14$0.15$0.09$0.24$11.26$15.24
$14.00$12.50Aug 7$0.13$0.12$0.25$12.25$14.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 7.33, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
12/1314/14Sep 4$0.88$0.127.33$12.12$14.38
11/1214/14Sep 4$0.86$0.146.14$11.14$14.36
12/1214/14Sep 4$0.86$0.146.14$11.64$14.36
13/1415/16Aug 28$0.82$0.184.56$13.18$15.82
13/1414/15Aug 28$0.81$0.194.26$13.19$15.31
12/1213/14Aug 21$0.40$0.104.00$12.10$13.40
12/1314/14Aug 14$0.39$0.113.55$12.61$13.89
13/1414/15Aug 14$0.39$0.113.55$13.11$14.89
12/1214/15Sep 4$0.38$0.123.17$12.12$14.88
12/1213/14Aug 14$0.33$0.171.94$12.17$13.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 28 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$12.00$12.50$13.00Aug 7$0.07$0.436.14
$14.50$15.00$15.50Aug 14$0.07$0.436.14
$12.00$13.00$14.00Aug 28$0.16$0.845.25
$13.50$14.00$14.50Aug 14$0.10$0.404.00
$13.00$13.50$14.00Aug 7$0.11$0.393.55
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$13.50$14.00$14.50Aug 7$0.05$0.459.00
$14.00$14.50$15.00Aug 28$0.06$0.447.33
$13.00$13.50$14.00Aug 7$0.07$0.436.14
$12.50$13.00$13.50Aug 14$0.07$0.436.14
$12.00$12.50$13.00Aug 21$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. 38 found (best net $-0.33, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.50$14.001:2Sep 11-$0.33$1.17
$13.00$14.001:2Aug 28-$0.09$0.91
$12.00$13.001:2Aug 28-$0.39$0.61
$12.00$13.501:2Sep 4-$0.95$0.55
$15.00$15.501:2Aug 14-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.00$11.001:2Sep 4-$0.09$0.91
$13.00$12.001:2Aug 28-$0.14$0.86
$12.50$12.001:2Aug 14-$0.06$0.44
$13.00$12.501:2Aug 14-$0.11$0.39
$12.50$12.001:2Aug 21-$0.11$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 4.55%, avg 2.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.00Sep 11$0.600.426.1%4.55%10.61%23--
$15.00Sep 18$0.550.3313.6%4.17%17.80%218714
$13.50Aug 21$0.530.482.3%4.02%6.29%211
$13.50Sep 4$0.500.552.3%3.79%6.06%12
$13.50Aug 14$0.440.442.3%3.33%5.61%2902
$14.00Aug 28$0.440.416.1%3.33%9.39%16--
$14.00Aug 14$0.290.336.1%2.20%8.26%4393
$14.50Sep 4$0.280.389.8%2.12%11.97%50--
$15.00Sep 11$0.270.3213.6%2.05%15.68%11
$15.00Sep 4$0.220.2813.6%1.67%15.30%2213

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 26,877
Total Puts 15,620
Put/Call Ratio 0.58
Net Difference 11,257

Prior's Put/Call Breakdown

Total Calls 23,778
Total Puts 12,904
Put/Call Ratio 0.54
Net Difference 10,874

Prior 7-Day Put/Call Summary

Total Calls 237,466
Total Puts 149,809
Average Put/Call Ratio 0.69
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