Tour v494
TTD
THE TRADE DESK INC A
$13.48 -23.74%
(8/7 09:45) ◀
|
Friday, August 7, 2026 (9:50am)
January 2026
|
▶ (8/7 09:55)
◀ 8/7 09:50 ▶

Option Volume

Detail
ℹ
Current (08/07 9:50am) 87,913
Calls: 51,510 (59%)
Puts: 36,403 (41%)
Prior (02/24) 36,682
Calls: 23,778 (65%)
Puts: 12,904 (35%)
Current vs Prior +139.66%
Calls: +116.63% (Calls)
Puts: +182.11% (Puts)
Prior 7-Day Total 465,661
Calls: 283,255 (61%)
Puts: 182,406 (39%)
Prior 7-Day Average 66,523
Calls: 40,465 (61%)
Puts: 26,058 (39%)
Current vs Prior 7-Day Avg +32.15%
Calls: +27.30%
Puts: +39.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 9:50am) $9.79M
Calls: $3.22M (33%)
Puts: $6.56M (67%)
Prior (02/24) $6.16M
Calls: $3.75M (61%)
Puts: $2.41M (39%)
Current vs Prior +58.82%
Calls: -14.01%
Puts: +171.89%
Prior 7-Day Total $61.86M
Calls: $35.34M (57%)
Puts: $26.52M (43%)
Prior 7-Day Average $8.84M
Calls: $5.05M (57%)
Puts: $3.79M (43%)
Current vs Prior 7-Day Avg +10.75%
Calls: -36.17%
Puts: +73.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 9:50am) 0.71
Prior (02/24) 0.54
Current vs Prior +30.23%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +1.43%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 9:50am) 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 6.75% | 10.31%12.39% | 17.51%
Prior 16.85% | 18.04%18.94% | 21.53%
Current vs Prior -59.95% | -42.84%-34.59% | -18.70%
Prior 7-Day Avg 16.10% | 17.82%18.51% | 22.04%
Current vs 7-Day Avg -58.08% | -42.13%-33.06% | -20.57%
Prior 7-Day Eod 16.85% | 18.04%18.96% | 21.84%
Current vs 7-Day Eod -59.95% | -42.84%-34.65% | -19.86%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 38.45% | 18.45%
Calls: 34.48% | 10.47%
Puts: 42.42% | 26.42%
Prior 12.92% | 13.42%
Calls: 18.30% | 14.81%
Puts: 7.53% | 12.03%
Current vs Prior +197.60% | +37.48%
Prior 7-Day Avg 8.45% | 8.32%
Calls: 10.56% | 7.26%
Puts: 6.33% | 9.38%
Current vs 7-Day Avg +355.30% | +121.75%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($6.56M). Elevated premium activity with dollar volume up 59% vs prior. Unusually high activity with volume up 140% vs prior - elevated interest. P/C ratio rising 30% - increased hedging/bearish 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)
TimeSmart MoneyRetailOverall
09:50BEARISHBULLISHBULLISH
09:45BEARISHBULLISHBULLISH
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 9 of results (avg 7.2%, best 4.6%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 180.620.66$0.646.3%6100.36714
$14.50Aug 140.230.25$0.248.3%1360.281
$12.50Sep 181.631.78$1.718.8%2.9K0.69380
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Sep 180.630.66$0.654.6%3410.311.8K
$16.00Aug 72.432.55$2.494.8%1.4K0.984.9K
$16.00Aug 142.492.67$2.587.0%2300.911.5K
$15.50Aug 142.042.21$2.138.0%340.87682
$16.00Aug 212.512.73$2.628.4%1130.851.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.49, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 140.150.18$0.1618.8%5950.2048
$14.50Aug 140.230.25$0.248.3%1360.281
$14.50Aug 210.330.37$0.3511.4%1500.3333
$14.00Aug 140.350.42$0.3917.9%9880.403
$14.00Aug 210.470.56$0.5217.3%5700.421
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 70.090.10$0.1010.0%4.3K0.221.9K
$12.50Aug 140.170.20$0.1915.8%3900.212
$13.00Aug 140.320.38$0.3517.1%4130.34119
$13.00Aug 210.420.51$0.4719.1%1750.36192
$14.00Aug 70.560.68$0.6219.4%4.1K0.725.1K

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)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 71.281.60$1.4422.2%801.0019
$11.50Aug 141.692.10$1.9021.6%110.941
$12.50Aug 70.851.11$0.9826.5%1180.948
$12.00Aug 141.371.92$1.6533.3%1990.881
$12.00Aug 211.541.97$1.7624.4%90.835
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 72.432.55$2.494.8%1.4K0.984.9K
$15.50Aug 71.802.28$2.0423.5%6050.982.0K
$15.00Aug 71.301.57$1.4418.8%1.3K0.955.0K
$16.00Aug 142.492.67$2.587.0%2300.911.5K
$14.50Aug 70.941.12$1.0317.5%1860.882.8K

Most actively traded options today. High liquidity = easy entry/exit. 100 active (total vol 45.9K, top 4.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 70.250.31$0.2821.4%3.8K0.52141
$12.50Sep 181.631.78$1.718.8%2.9K0.69380
$14.50Aug 70.040.05$0.0520.0%2.0K0.1218
$14.00Aug 70.100.14$0.1233.3%1.9K0.2833
$13.00Aug 140.810.90$0.8610.5%1.5K0.676
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 70.090.10$0.1010.0%4.3K0.221.9K
$14.00Aug 70.560.68$0.6219.4%4.1K0.725.1K
$14.00Aug 210.951.14$1.0518.1%3.1K0.57565
$12.50Aug 70.010.03$0.02100.0%2.2K0.07100
$16.00Aug 72.432.55$2.494.8%1.4K0.984.9K

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 227.6%, max 311.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.00Aug 7Aug 28280.2%68.2%311.0%1970
$12.00Aug 7Sep 4236.9%62.8%277.3%9719
$15.50Aug 7Sep 4234.7%66.2%254.7%46154
$15.00Aug 7Sep 18224.3%64.4%248.5%1.3K841
$13.50Aug 7Sep 11197.3%59.0%234.2%3.8K141
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 7Sep 4236.9%62.8%277.3%1.3K758
$15.50Aug 7Sep 11234.7%65.2%260.2%6052.1K
$15.00Aug 7Sep 18224.3%64.4%248.5%1.8K15.5K
$16.00Aug 7Sep 11280.2%83.2%237.0%1.4K5.0K
$13.50Aug 7Sep 11197.3%59.0%234.2%1.1K1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 45 found (best R:R 4.26, avg 1.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$15.00$15.50Sep 4$0.12$0.38$0.123.17$15.12
$12.50$13.50Sep 11$0.25$0.75$0.253.00$12.75
$14.50$15.00Sep 4$0.13$0.37$0.132.85$14.63
$13.50$14.00Sep 11$0.13$0.37$0.132.85$13.63
$15.00$15.50Aug 28$0.14$0.36$0.142.57$15.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$12.00$11.00Sep 4$0.19$0.81$0.194.26$11.81
$12.50$12.00Aug 14$0.10$0.40$0.104.00$12.40
$12.50$12.00Sep 4$0.11$0.39$0.113.55$12.39
$12.50$12.00Aug 21$0.14$0.36$0.142.57$12.36
$15.50$15.00Sep 11$0.14$0.36$0.142.57$15.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 53 found (best R:R 3.17, avg 1.03)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.50$13.00Aug 21$0.38$0.38$0.123.17$12.88
$12.00$12.50Sep 4$0.36$0.36$0.142.57$12.36
$13.50$14.00Sep 4$0.34$0.34$0.162.13$13.84
$12.00$13.00Aug 28$0.67$0.67$0.332.03$12.67
$12.50$13.00Aug 14$0.32$0.32$0.181.78$12.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$14.00$13.50Aug 14$0.38$0.38$0.123.17$13.62
$15.00$14.50Aug 28$0.36$0.36$0.142.57$14.64
$14.50$14.00Aug 28$0.35$0.35$0.152.33$14.15
$14.00$13.50Aug 21$0.34$0.34$0.162.13$13.66
$14.50$14.00Aug 14$0.33$0.33$0.171.94$14.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.18, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.00Aug 7Aug 14$0.06280.2%84.6%
$15.50Aug 7Aug 14$0.09234.7%81.8%
$15.00Aug 7Aug 14$0.14224.3%80.9%
$14.50Aug 7Aug 14$0.19216.1%76.2%
$12.50Aug 7Aug 14$0.20193.8%76.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$11.00Sep 4Sep 11$0.0763.7%63.2%
$12.00Aug 7Aug 14$0.08236.9%76.5%
$15.50Aug 7Aug 14$0.09234.7%81.8%
$16.00Aug 7Aug 14$0.09280.2%84.6%
$12.50Aug 7Aug 14$0.17193.8%76.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 4.53% of stock, avg 13.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$13.50Aug 7$0.28$0.33$0.61$12.89$14.114.53%
$13.00Aug 7$0.58$0.10$0.68$12.32$13.685.04%
$14.00Aug 7$0.12$0.62$0.74$13.26$14.745.49%
$12.50Aug 7$0.98$0.02$1.00$11.50$13.507.42%
$14.50Aug 7$0.05$1.03$1.08$13.42$15.588.01%
$13.50Aug 14$0.58$0.53$1.11$12.39$14.618.23%
$13.00Aug 14$0.86$0.35$1.21$11.79$14.218.98%
$14.00Aug 14$0.39$0.91$1.30$12.70$15.309.64%
$12.50Aug 14$1.18$0.19$1.37$11.13$13.8710.16%
$13.00Aug 21$0.96$0.47$1.43$11.57$14.4310.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 91 found (cheapest 0.52% of stock, avg 5.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$14.50$12.50Aug 7$0.05$0.02$0.07$12.43$14.57
$16.00$11.50Aug 14$0.07$0.04$0.11$11.39$16.11
$14.00$12.50Aug 7$0.12$0.02$0.14$12.36$14.14
$15.50$11.50Aug 14$0.10$0.04$0.14$11.36$15.64
$14.50$13.00Aug 7$0.05$0.10$0.15$12.85$14.65
$16.00$12.00Aug 14$0.07$0.09$0.16$11.84$16.16
$15.50$12.00Aug 14$0.10$0.09$0.19$11.81$15.69
$15.00$11.50Aug 14$0.16$0.04$0.20$11.30$15.20
$14.00$13.00Aug 7$0.12$0.10$0.22$12.78$14.22
$15.00$12.00Aug 14$0.16$0.09$0.25$11.75$15.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 4.00, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
12/1314/14Aug 21$0.40$0.104.00$12.60$13.90
14/1414/15Sep 4$0.40$0.104.00$13.60$14.90
14/1415/16Sep 4$0.39$0.113.55$13.61$15.39
12/1213/14Aug 14$0.38$0.123.17$12.12$13.38
12/1214/14Aug 21$0.38$0.123.17$12.12$13.88
13/1414/14Sep 11$0.36$0.142.57$13.14$14.36
12/1314/14Aug 14$0.35$0.152.33$12.65$13.85
13/1415/16Aug 28$0.70$0.302.33$13.30$15.70
12/1213/14Aug 21$0.34$0.162.12$12.16$13.34
13/1414/15Sep 11$0.34$0.162.12$13.16$14.84

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
$12.00$12.50$13.00Aug 7$0.06$0.447.33
$14.00$14.50$15.00Aug 14$0.07$0.436.14
$13.50$14.00$14.50Aug 21$0.07$0.436.14
$15.00$15.50$16.00Aug 28$0.07$0.436.14
$14.00$14.50$15.00Aug 21$0.08$0.425.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$11.50$12.00$12.50Aug 14$0.05$0.459.00
$13.00$13.50$14.00Aug 7$0.06$0.447.33
$12.00$12.50$13.00Aug 14$0.06$0.447.33
$12.00$12.50$13.00Aug 7$0.07$0.436.14
$14.50$15.00$15.50Aug 28$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 $--, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.00$14.001:2Aug 28-$0.28$0.72
$12.00$13.001:2Aug 28-$0.49$0.51
$15.50$16.001:2Aug 21-$0.05$0.45
$14.50$15.001:2Aug 14-$0.08$0.42
$14.00$14.501:2Aug 14-$0.09$0.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$14.00$13.001:2Aug 28$0.00$1.00
$13.00$12.501:2Sep 4-$0.12$0.38
$14.00$13.501:2Aug 14-$0.15$0.35
$13.00$12.501:2Aug 21-$0.15$0.35
$13.50$13.001:2Aug 14-$0.17$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 6.90%, avg 2.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$13.50Sep 4$0.930.560.1%6.90%7.05%322
$13.50Sep 11$0.800.530.1%5.93%6.08%6--
$14.00Sep 11$0.750.473.9%5.56%9.42%84--
$13.50Aug 21$0.660.530.1%4.90%5.04%1661
$14.50Sep 11$0.630.407.6%4.67%12.24%645
$15.00Sep 18$0.620.3611.3%4.60%15.88%610714
$14.00Aug 28$0.600.463.9%4.45%8.31%21--
$13.50Aug 14$0.550.530.1%4.08%4.23%7262
$14.50Sep 4$0.550.407.6%4.08%11.65%62--
$14.00Sep 4$0.510.473.9%3.78%7.64%73

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 51,510
Total Puts 36,403
Put/Call Ratio 0.71
Net Difference 15,107

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 283,255
Total Puts 182,406
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All