TTD - Options Database

TTD

THE TRADE DESK INC A

$13.57 -23.20%

(8/7 09:40) ◀

Friday, August 7, 2026 (9:45am)

▶ (8/7 09:50)

◀ 8/7 09:45 ▶

Option Volume

Detail

ℹ

Current (08/07 9:45am) 78,386

Calls: 45,789 (58%)

Puts: 32,597 (42%)

Prior (02/24) 36,682

Calls: 23,778 (65%)

Puts: 12,904 (35%)

Current vs Prior +113.69%

Calls: +92.57% (Calls)

Puts: +152.61% (Puts)

Prior 7-Day Total 449,951

Calls: 274,237 (61%)

Puts: 175,714 (39%)

Prior 7-Day Average 64,278

Calls: 39,176 (61%)

Puts: 25,102 (39%)

Current vs Prior 7-Day Avg +21.95%

Calls: +16.88%

Puts: +29.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/07 9:45am) $8.92M

Calls: $3.08M (35%)

Puts: $5.84M (65%)

Prior (02/24) $6.16M

Calls: $3.75M (61%)

Puts: $2.41M (39%)

Current vs Prior +44.78%

Calls: -17.82%

Puts: +141.96%

Prior 7-Day Total $60.49M

Calls: $34.67M (57%)

Puts: $25.82M (43%)

Prior 7-Day Average $8.64M

Calls: $4.95M (57%)

Puts: $3.69M (43%)

Current vs Prior 7-Day Avg +3.23%

Calls: -37.82%

Puts: +58.36%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/07 9:45am) 0.71

Prior (02/24) 0.54

Current vs Prior +31.18%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg +2.33%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/07 9:45am) 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

WKMO Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)

Current 6.85% | 11.05%12.60% | 18.05%

Prior 16.85% | 18.04%18.94% | 21.53%

Current vs Prior -59.34% | -38.72%-33.47% | -16.16%

Prior 7-Day Avg 16.10% | 17.82%18.51% | 22.04%

Current vs 7-Day Avg -57.44% | -37.97%-31.91% | -18.09%

Prior 7-Day Eod 16.85% | 18.04%18.96% | 21.84%

Current vs 7-Day Eod -59.34% | -38.72%-33.53% | -17.35%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.62% | 21.95%

Calls: 20.59% | 17.46%

Puts: 18.64% | 26.44%

Prior 12.92% | 13.42%

Calls: 18.30% | 14.81%

Puts: 7.53% | 12.03%

Current vs Prior +51.86% | +63.56%

Prior 7-Day Avg 8.45% | 8.32%

Calls: 10.56% | 7.26%

Puts: 6.33% | 9.38%

Current vs 7-Day Avg +132.33% | +163.82%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($5.84M). Unusually high activity with volume up 114% vs prior - elevated interest. P/C ratio rising 31% - increased hedging/bearish positioning. Call-heavy open interest (621,568 calls vs 317,950 puts) suggests bullish positioning.

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)

Time	Smart Money	Retail	Overall
09:45	BEARISH	BULLISH	BULLISH
09:40	BEARISH	BULLISH	BULLISH
09:35	BEARISH	BULLISH	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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 4 of results (avg 9.0%, best 8.0%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Sep 18	1.75	1.93	$1.84	9.8%	2.9K	0.71	380

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Aug 14	2.40	2.60	$2.50	8.0%	227	0.90	1.5K
$15.00	Sep 18	1.93	2.11	$2.02	8.9%	492	0.63	10.5K
$16.00	Aug 7	2.28	2.50	$2.39	9.2%	1.2K	1.00	4.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.66, cheapest $0.29)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 21	0.26	0.31	$0.29	17.2%	1.0K	0.27	575
$14.50	Aug 21	0.37	0.44	$0.41	17.1%	122	0.34	33
$14.00	Aug 14	0.40	0.45	$0.43	11.6%	721	0.41	3
$13.50	Aug 14	0.57	0.68	$0.63	17.5%	610	0.54	2
$13.00	Aug 7	0.58	0.70	$0.64	18.8%	952	0.83	86

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Aug 7	0.53	0.64	$0.59	18.6%	3.8K	0.67	5.1K
$12.50	Sep 18	0.57	0.65	$0.61	13.1%	321	0.30	1.8K
$13.50	Aug 21	0.61	0.70	$0.66	13.6%	12	0.46	130
$14.00	Aug 21	0.88	1.03	$0.96	15.6%	3.1K	0.56	565
$13.50	Sep 11	0.86	1.05	$0.96	19.8%	3	0.46	24

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 52 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Aug 7	1.48	1.70	$1.59	13.8%	80	0.99	19
$12.50	Aug 7	0.95	1.25	$1.10	27.3%	118	0.94	8
$11.50	Aug 14	1.62	2.35	$1.99	36.7%	11	0.94	1
$12.00	Aug 14	1.57	1.86	$1.72	16.9%	199	0.90	1
$12.00	Aug 21	1.65	1.97	$1.81	17.7%	9	0.85	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Aug 7	1.70	2.00	$1.85	16.2%	603	1.00	2.0K
$16.00	Aug 7	2.28	2.50	$2.39	9.2%	1.2K	1.00	4.9K
$15.00	Aug 7	1.30	1.50	$1.40	14.3%	1.1K	0.98	5.0K
$16.00	Aug 14	2.40	2.60	$2.50	8.0%	227	0.90	1.5K
$14.50	Aug 7	0.81	1.13	$0.97	33.0%	182	0.88	2.8K

Most actively traded options today. High liquidity = easy entry/exit. 100 active (total vol 40.9K, top 3.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Aug 7	0.30	0.37	$0.34	20.6%	3.7K	0.59	141
$12.50	Sep 18	1.75	1.93	$1.84	9.8%	2.9K	0.71	380
$14.50	Aug 7	0.04	0.06	$0.05	40.0%	1.8K	0.15	18
$14.00	Aug 7	0.12	0.17	$0.15	33.3%	1.7K	0.34	33
$13.00	Aug 14	0.86	1.00	$0.93	15.1%	1.4K	0.67	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Aug 7	0.53	0.64	$0.59	18.6%	3.8K	0.67	5.1K
$13.00	Aug 7	0.07	0.11	$0.09	44.4%	3.7K	0.17	1.9K
$14.00	Aug 21	0.88	1.03	$0.96	15.6%	3.1K	0.56	565
$12.50	Aug 7	0.02	0.03	$0.03	33.3%	1.9K	0.06	100
$16.00	Aug 7	2.28	2.50	$2.39	9.2%	1.2K	1.00	4.9K

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 221.7%, max 299.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.00	Aug 7	Aug 28	292.7%	73.3%	299.3%	14	70
$12.00	Aug 7	Sep 4	225.5%	60.6%	272.3%	97	19
$15.50	Aug 7	Sep 4	242.5%	66.1%	267.2%	46	154
$12.50	Aug 7	Sep 18	211.2%	62.0%	240.4%	3.0K	388
$13.50	Aug 7	Sep 11	200.6%	59.4%	238.0%	3.7K	141

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Aug 7	Sep 11	243.1%	65.3%	272.4%	603	2.1K
$12.00	Aug 7	Sep 4	225.0%	60.6%	271.5%	1.2K	758
$12.50	Aug 7	Sep 18	210.6%	62.0%	239.4%	2.2K	1.9K
$13.50	Aug 7	Sep 11	199.3%	59.4%	235.7%	932	1.1K
$15.00	Aug 7	Sep 18	205.7%	63.1%	226.1%	1.6K	15.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 48 found (best R:R 5.25, avg 1.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$14.50	$15.00	Aug 14	$0.10	$0.40	$0.10	4.00	$14.60
$15.50	$16.00	Aug 21	$0.10	$0.40	$0.10	4.00	$15.60
$14.50	$15.00	Aug 28	$0.11	$0.39	$0.11	3.55	$14.61
$14.50	$15.00	Aug 21	$0.12	$0.38	$0.12	3.17	$14.62
$12.50	$13.50	Sep 11	$0.25	$0.75	$0.25	3.00	$12.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$12.00	$11.00	Sep 4	$0.16	$0.84	$0.16	5.25	$11.84
$12.50	$12.00	Aug 14	$0.12	$0.38	$0.12	3.17	$12.38
$13.00	$12.50	Aug 14	$0.14	$0.36	$0.14	2.57	$12.86
$12.50	$12.00	Aug 21	$0.15	$0.35	$0.15	2.33	$12.35
$13.00	$12.50	Aug 21	$0.15	$0.35	$0.15	2.33	$12.85

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 1.07)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$12.00	$12.50	Sep 4	$0.39	$0.39	$0.11	3.55	$12.39
$12.50	$13.00	Aug 14	$0.34	$0.34	$0.16	2.12	$12.84
$12.50	$13.00	Aug 21	$0.32	$0.32	$0.18	1.78	$12.82
$13.00	$13.50	Aug 21	$0.31	$0.31	$0.19	1.63	$13.31
$13.00	$13.50	Aug 7	$0.30	$0.30	$0.20	1.50	$13.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$14.50	$14.00	Aug 7	$0.38	$0.38	$0.12	3.17	$14.12
$14.50	$14.00	Aug 21	$0.38	$0.38	$0.12	3.17	$14.12
$14.50	$14.00	Sep 4	$0.35	$0.35	$0.15	2.33	$14.15
$15.00	$14.50	Aug 21	$0.33	$0.33	$0.17	1.94	$14.67
$14.00	$13.50	Aug 14	$0.31	$0.31	$0.19	1.63	$13.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.19, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Aug 7	Aug 14	$0.07	292.7%	87.2%
$15.50	Aug 7	Aug 14	$0.11	242.5%	84.8%
$12.00	Aug 7	Aug 14	$0.13	225.5%	75.6%
$15.00	Aug 7	Aug 14	$0.16	205.1%	83.9%
$12.50	Aug 7	Aug 14	$0.17	211.2%	79.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Aug 7	Aug 14	$0.07	225.0%	75.8%
$11.00	Sep 4	Sep 11	$0.07	65.3%	63.0%
$16.00	Aug 7	Aug 14	$0.11	293.3%	87.1%
$15.00	Aug 7	Aug 14	$0.16	205.7%	83.8%
$12.50	Aug 7	Aug 14	$0.17	210.6%	79.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 4.64% of stock, avg 13.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.50	Aug 7	$0.34	$0.29	$0.63	$12.87	$14.13	4.64%
$13.00	Aug 7	$0.64	$0.09	$0.73	$12.27	$13.73	5.38%
$14.00	Aug 7	$0.15	$0.59	$0.74	$13.26	$14.74	5.45%
$14.50	Aug 7	$0.05	$0.97	$1.02	$13.48	$15.52	7.52%
$12.50	Aug 7	$1.10	$0.03	$1.13	$11.37	$13.63	8.33%
$13.50	Aug 14	$0.63	$0.56	$1.19	$12.31	$14.69	8.77%
$13.00	Aug 14	$0.93	$0.34	$1.27	$11.73	$14.27	9.36%
$14.00	Aug 14	$0.43	$0.87	$1.30	$12.70	$15.30	9.58%
$13.50	Aug 21	$0.75	$0.66	$1.41	$12.09	$14.91	10.39%
$15.00	Aug 7	$0.02	$1.40	$1.42	$13.58	$16.42	10.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 91 found (cheapest 0.59% of stock, avg 5.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$14.50	$12.50	Aug 7	$0.05	$0.03	$0.08	$12.42	$14.58
$16.00	$11.50	Aug 14	$0.08	$0.05	$0.13	$11.37	$16.13
$14.50	$13.00	Aug 7	$0.05	$0.09	$0.14	$12.86	$14.64
$16.00	$12.00	Aug 14	$0.08	$0.08	$0.16	$11.84	$16.16
$15.50	$11.50	Aug 14	$0.12	$0.05	$0.17	$11.33	$15.67
$14.00	$12.50	Aug 7	$0.15	$0.03	$0.18	$12.32	$14.18
$15.50	$12.00	Aug 14	$0.12	$0.08	$0.20	$11.80	$15.70
$15.00	$11.50	Aug 14	$0.18	$0.05	$0.23	$11.27	$15.23
$14.00	$13.00	Aug 7	$0.15	$0.09	$0.24	$12.76	$14.24
$15.00	$12.00	Aug 14	$0.18	$0.08	$0.26	$11.74	$15.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 4.00, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
14/14	16/16	Aug 21	$0.40	$0.10	4.00	$13.60	$15.90
13/14	14/14	Aug 14	$0.37	$0.13	2.85	$13.13	$14.37
12/12	14/14	Aug 21	$0.36	$0.14	2.57	$12.14	$13.86
12/13	14/14	Aug 21	$0.36	$0.14	2.57	$12.64	$13.86
12/13	14/14	Aug 14	$0.34	$0.16	2.13	$12.66	$13.84
13/14	14/14	Aug 21	$0.34	$0.16	2.13	$13.16	$14.34
11/12	12/14	Sep 4	$0.68	$0.32	2.13	$11.32	$13.18
13/14	15/16	Aug 28	$0.67	$0.33	2.03	$13.33	$15.67
11/12	14/14	Sep 4	$0.67	$0.33	2.03	$11.33	$14.17
13/14	14/15	Aug 21	$0.33	$0.17	1.94	$13.17	$14.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$12.00	$13.00	$14.00	Aug 28	$0.06	$0.94	15.67
$13.50	$14.00	$14.50	Aug 14	$0.05	$0.45	9.00
$14.50	$15.00	$15.50	Aug 21	$0.06	$0.44	7.33
$14.00	$14.50	$15.00	Aug 7	$0.07	$0.43	6.14
$13.50	$14.00	$14.50	Aug 21	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$12.50	$13.00	$13.50	Aug 21	$0.06	$0.44	7.33
$12.00	$13.00	$14.00	Aug 28	$0.12	$0.88	7.33
$13.50	$14.00	$14.50	Sep 4	$0.06	$0.44	7.33
$13.50	$14.00	$14.50	Aug 7	$0.08	$0.42	5.25
$12.50	$13.00	$13.50	Aug 14	$0.08	$0.42	5.25

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 $-0.11, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$14.00	1:2	Aug 28	-$0.21	$0.79
$12.50	$13.50	1:2	Sep 4	-$0.52	$0.48
$15.00	$15.50	1:2	Aug 14	-$0.06	$0.44
$14.50	$15.00	1:2	Aug 14	-$0.08	$0.42
$15.00	$15.50	1:2	Aug 28	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$13.00	1:2	Aug 28	-$0.11	$0.89
$13.00	$12.50	1:2	Aug 14	-$0.06	$0.44
$12.50	$12.00	1:2	Sep 4	-$0.08	$0.42
$13.50	$13.00	1:2	Aug 14	-$0.12	$0.38
$13.50	$13.00	1:2	Sep 4	-$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 5.53%, avg 2.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Sep 11	$0.75	0.47	3.2%	5.53%	8.70%	79	--
$14.50	Sep 11	$0.63	0.40	6.8%	4.64%	11.50%	6	45
$15.00	Sep 18	$0.62	0.38	10.5%	4.57%	15.11%	552	714
$14.00	Aug 28	$0.60	0.45	3.2%	4.42%	7.59%	21	--
$15.00	Sep 11	$0.50	0.35	10.5%	3.68%	14.22%	2	1
$14.00	Aug 21	$0.49	0.44	3.2%	3.61%	6.78%	36	1
$14.00	Aug 14	$0.40	0.41	3.2%	2.95%	6.12%	721	3
$14.50	Aug 21	$0.37	0.34	6.8%	2.73%	9.58%	122	33
$15.00	Aug 28	$0.33	0.29	10.5%	2.43%	12.97%	21	39
$14.50	Sep 4	$0.30	0.38	6.8%	2.21%	9.06%	57	--

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 45,789

Total Puts 32,597

Put/Call Ratio 0.71

Net Difference 13,192

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 274,237

Total Puts 175,714

Average Put/Call Ratio 0.70

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card