Tour v494
TTD
THE TRADE DESK INC A
$13.42 -24.05%
(8/7 09:35) ◀
|
Friday, August 7, 2026 (9:40am)
January 2026
|
▶ (8/7 09:45)
◀ 8/7 09:40 ▶

Option Volume

Detail
ℹ
Current (08/07 9:40am) 62,676
Calls: 36,771 (59%)
Puts: 25,905 (41%)
Prior (02/24) 36,682
Calls: 23,778 (65%)
Puts: 12,904 (35%)
Current vs Prior +70.86%
Calls: +54.64% (Calls)
Puts: +100.75% (Puts)
Prior 7-Day Total 429,772
Calls: 264,343 (62%)
Puts: 165,429 (38%)
Prior 7-Day Average 61,396
Calls: 37,763 (62%)
Puts: 23,632 (38%)
Current vs Prior 7-Day Avg +2.08%
Calls: -2.63%
Puts: +9.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 9:40am) $7.55M
Calls: $2.41M (32%)
Puts: $5.14M (68%)
Prior (02/24) $6.16M
Calls: $3.75M (61%)
Puts: $2.41M (39%)
Current vs Prior +22.60%
Calls: -35.66%
Puts: +113.04%
Prior 7-Day Total $58.66M
Calls: $34.08M (58%)
Puts: $24.59M (42%)
Prior 7-Day Average $8.38M
Calls: $4.87M (58%)
Puts: $3.51M (42%)
Current vs Prior 7-Day Avg -9.86%
Calls: -50.47%
Puts: +46.41%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 9:40am) 0.70
Prior (02/24) 0.54
Current vs Prior +29.82%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +3.90%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 9:40am) 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 6,124,688
Calls: 3,978,149 (65%)
Puts: 2,146,539 (35%)
Prior 7-Day Average 874,955
Calls: 568,307 (65%)
Puts: 306,648 (35%)
Current vs Prior 7-Day Avg +7.38%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 7.30% | 11.25%12.97% | 17.66%
Prior 16.85% | 18.04%18.94% | 21.53%
Current vs Prior -56.67% | -37.62%-31.54% | -17.99%
Prior 7-Day Avg 16.10% | 17.82%18.51% | 22.04%
Current vs 7-Day Avg -54.65% | -36.86%-29.94% | -19.88%
Prior 7-Day Eod 16.85% | 18.04%18.96% | 21.84%
Current vs 7-Day Eod -56.67% | -37.62%-31.61% | -19.16%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 26.00% | 31.05%
Calls: 10.53% | 21.25%
Puts: 41.46% | 40.85%
Prior 12.92% | 13.42%
Calls: 18.30% | 14.81%
Puts: 7.53% | 12.03%
Current vs Prior +101.24% | +131.37%
Prior 7-Day Avg 8.45% | 8.32%
Calls: 10.56% | 7.26%
Puts: 6.33% | 9.38%
Current vs 7-Day Avg +207.87% | +273.20%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($5.14M). Above-average activity with volume up 71% vs prior. 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 NEUTRAL
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
09:40BEARISHBULLISHBULLISH
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 7 of results (avg 7.2%, best 2.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 180.600.65$0.637.9%5150.35714
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 70.710.73$0.722.8%2.5K0.735.1K
$15.00Sep 182.062.18$2.125.7%770.6510.5K
$16.00Aug 72.532.70$2.626.5%1.0K0.974.9K
$16.00Aug 142.582.81$2.708.5%1670.911.5K
$16.00Aug 212.602.85$2.739.2%840.861.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.55, cheapest $0.16)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 70.540.60$0.5710.5%7050.7086
$15.00Sep 180.600.65$0.637.9%5150.35714
$13.50Aug 210.620.75$0.6918.8%370.501
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 70.150.18$0.1618.8%1.9K0.301.9K
$13.00Aug 140.380.45$0.4216.7%3010.38119
$13.00Aug 210.470.57$0.5219.2%1020.39192
$12.50Sep 180.660.73$0.7010.0%2890.331.8K
$14.00Aug 70.710.73$0.722.8%2.5K0.735.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 51 found (avg delta 0.72, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 71.201.54$1.3724.8%750.9619
$11.50Aug 140.782.15$1.4793.2%60.941
$12.50Aug 70.751.06$0.9134.1%720.898
$12.00Aug 141.231.65$1.4429.2%1950.871
$12.00Aug 211.431.75$1.5920.1%80.815
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 72.532.70$2.626.5%1.0K0.974.9K
$15.50Aug 72.052.30$2.1711.5%4860.972.0K
$15.00Aug 71.511.76$1.6415.2%1.1K0.945.0K
$16.00Aug 142.582.81$2.708.5%1670.911.5K
$15.50Aug 142.072.51$2.2919.2%300.88682

Most actively traded options today. High liquidity = easy entry/exit. 98 active (total vol 30.6K, top 3.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Sep 181.581.76$1.6710.8%2.7K0.67380
$13.50Aug 70.270.35$0.3125.8%2.7K0.47141
$14.00Aug 70.110.17$0.1442.9%1.2K0.2733
$13.00Aug 140.710.88$0.8021.3%1.1K0.626
$13.00Aug 70.540.60$0.5710.5%7050.7086
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 210.921.23$1.0828.7%3.1K0.59565
$14.00Aug 70.710.73$0.722.8%2.5K0.735.1K
$13.00Aug 70.150.18$0.1618.8%1.9K0.301.9K
$12.50Aug 70.040.05$0.0520.0%1.8K0.11100
$12.00Aug 70.010.02$0.0250.0%1.2K0.04758

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 256.7%, max 315.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.00Aug 7Aug 28319.6%77.0%315.2%1370
$15.00Aug 7Sep 18261.9%65.5%299.7%867841
$15.50Aug 7Sep 4272.4%71.0%283.6%46154
$12.00Aug 7Sep 4237.9%62.8%278.8%9219
$13.50Aug 7Sep 11243.6%65.0%274.5%2.7K141
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.00Aug 7Sep 18261.9%65.5%299.7%1.2K15.5K
$15.50Aug 7Sep 11272.4%68.8%296.1%4862.1K
$12.00Aug 7Sep 4237.9%62.8%278.8%1.2K758
$13.50Aug 7Sep 11243.6%65.0%274.5%5401.1K
$14.00Aug 7Sep 11243.6%65.6%271.1%2.5K6.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 46 found (best R:R 6.69, avg 1.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$14.50$15.00Aug 14$0.10$0.40$0.104.00$14.60
$14.00$14.50Aug 28$0.10$0.40$0.104.00$14.10
$14.50$15.00Aug 21$0.12$0.38$0.123.17$14.62
$14.00$14.50Aug 14$0.13$0.37$0.132.85$14.13
$12.50$13.50Sep 11$0.28$0.72$0.282.57$12.78
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$12.00$11.00Sep 4$0.13$0.87$0.136.69$11.87
$13.00$12.50Aug 7$0.11$0.39$0.113.55$12.89
$14.50$14.00Sep 4$0.11$0.39$0.113.55$14.39
$12.50$12.00Aug 14$0.13$0.37$0.132.85$12.37
$13.00$12.00Aug 28$0.28$0.72$0.282.57$12.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 4.00, avg 1.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.00$12.50Aug 21$0.36$0.36$0.142.57$12.36
$12.50$13.00Aug 7$0.34$0.34$0.162.13$12.84
$12.00$13.00Aug 28$0.67$0.67$0.332.03$12.67
$12.00$12.50Aug 14$0.32$0.32$0.181.78$12.32
$12.50$13.00Aug 14$0.32$0.32$0.181.78$12.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$14.50$14.00Aug 14$0.40$0.40$0.104.00$14.10
$15.00$14.50Aug 7$0.39$0.39$0.113.55$14.61
$16.00$15.50Aug 21$0.39$0.39$0.113.55$15.61
$14.50$14.00Aug 28$0.38$0.38$0.123.17$14.12
$15.00$14.50Aug 21$0.35$0.35$0.152.33$14.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.17, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.00Aug 7Aug 14$0.06319.6%90.5%
$12.00Aug 7Aug 14$0.07237.9%75.8%
$15.50Aug 7Aug 14$0.08272.4%85.8%
$15.00Aug 7Aug 14$0.12261.9%85.5%
$14.50Aug 7Aug 14$0.19245.3%85.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Aug 7Aug 14$0.07261.9%85.7%
$16.00Aug 7Aug 14$0.08319.6%90.7%
$12.00Aug 7Aug 14$0.10237.9%75.7%
$15.50Aug 7Aug 14$0.12272.4%86.0%
$14.50Aug 7Aug 14$0.17245.3%85.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 5.37% of stock, avg 14.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$13.50Aug 7$0.31$0.41$0.72$12.78$14.225.37%
$13.00Aug 7$0.57$0.16$0.73$12.27$13.735.44%
$14.00Aug 7$0.14$0.72$0.86$13.14$14.866.41%
$12.50Aug 7$0.91$0.05$0.96$11.54$13.467.15%
$13.00Aug 14$0.80$0.42$1.22$11.78$14.229.09%
$13.50Aug 14$0.55$0.71$1.26$12.24$14.769.39%
$14.50Aug 7$0.06$1.25$1.31$13.19$15.819.76%
$12.50Aug 14$1.12$0.25$1.37$11.13$13.8710.21%
$12.00Aug 7$1.37$0.02$1.39$10.61$13.3910.36%
$14.00Aug 14$0.38$1.02$1.40$12.60$15.4010.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 78 found (cheapest 0.60% of stock, avg 5.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.00$12.50Aug 7$0.03$0.05$0.08$12.42$15.08
$14.50$12.50Aug 7$0.06$0.05$0.11$12.39$14.61
$15.50$11.50Aug 14$0.09$0.07$0.16$11.34$15.66
$14.00$12.50Aug 7$0.14$0.05$0.19$12.31$14.19
$15.00$13.00Aug 7$0.03$0.16$0.19$12.81$15.19
$15.50$12.00Aug 14$0.09$0.12$0.21$11.79$15.71
$14.50$13.00Aug 7$0.06$0.16$0.22$12.78$14.72
$15.00$11.50Aug 14$0.15$0.07$0.22$11.28$15.22
$15.00$12.00Aug 14$0.15$0.12$0.27$11.73$15.27
$14.00$13.00Aug 7$0.14$0.16$0.30$12.70$14.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 4.26, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
13/1415/16Aug 28$0.81$0.194.26$13.19$15.81
13/1414/15Aug 14$0.39$0.113.55$13.11$14.89
12/1213/14Aug 21$0.39$0.113.55$12.11$13.39
14/1414/15Aug 21$0.39$0.113.55$13.61$14.89
12/1213/14Aug 14$0.38$0.123.17$12.12$13.38
13/1414/15Sep 11$0.36$0.142.57$13.14$14.86
11/1212/14Sep 4$0.71$0.292.45$11.29$13.21
12/1314/14Aug 14$0.34$0.162.13$12.66$13.84
12/1314/14Aug 21$0.33$0.171.94$12.67$14.33
12/1214/14Aug 21$0.32$0.181.78$12.18$14.32

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
$14.00$14.50$15.00Aug 7$0.05$0.459.00
$14.00$14.50$15.00Aug 21$0.05$0.459.00
$12.00$12.50$13.00Aug 21$0.06$0.447.33
$12.50$13.00$13.50Aug 21$0.06$0.447.33
$12.50$13.00$13.50Aug 14$0.07$0.436.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$13.00$13.50$14.00Aug 7$0.06$0.447.33
$14.00$14.50$15.00Sep 11$0.07$0.436.14
$12.00$12.50$13.00Aug 7$0.08$0.425.25
$11.50$12.00$12.50Aug 14$0.08$0.425.25
$13.50$14.00$14.50Aug 14$0.09$0.414.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 44 found (best net $-0.08, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.00$14.001:2Aug 28-$0.09$0.91
$13.50$14.501:2Sep 4-$0.13$0.87
$12.50$13.501:2Sep 4-$0.29$0.71
$12.00$13.001:2Aug 28-$0.36$0.64
$13.00$13.501:2Aug 7-$0.05$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$14.00$13.001:2Aug 28-$0.08$0.92
$12.00$11.001:2Sep 4-$0.10$0.90
$13.00$12.001:2Aug 28-$0.13$0.87
$12.50$12.001:2Aug 21-$0.06$0.44
$13.00$12.501:2Aug 14-$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 5.96%, avg 2.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$13.50Sep 11$0.800.510.6%5.96%6.56%6--
$13.50Sep 4$0.700.520.6%5.22%5.81%152
$14.50Sep 11$0.630.398.1%4.69%12.74%645
$13.50Aug 21$0.620.500.6%4.62%5.22%371
$15.00Sep 18$0.600.3511.8%4.47%16.24%515714
$14.00Sep 11$0.590.444.3%4.40%8.72%36--
$13.50Aug 14$0.480.480.6%3.58%4.17%5572
$14.00Aug 21$0.450.404.3%3.35%7.68%111
$14.00Aug 28$0.400.414.3%2.98%7.30%16--
$14.00Aug 14$0.330.374.3%2.46%6.78%5153

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 36,771
Total Puts 25,905
Put/Call Ratio 0.70
Net Difference 10,866

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 264,343
Total Puts 165,429
Average Put/Call Ratio 0.68
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