Tour v494
TTD
THE TRADE DESK INC A
$13.41 -24.14%
(8/7 09:50) ◀
|
Friday, August 7, 2026 (9:55am)
January 2026
|
▶ (8/7 10:00)
◀ 8/7 09:55 ▶

Option Volume

Detail
ℹ
Current (08/07 9:55am) 97,244
Calls: 58,055 (60%)
Puts: 39,189 (40%)
Prior (02/24) 36,682
Calls: 23,778 (65%)
Puts: 12,904 (35%)
Current vs Prior +165.10%
Calls: +144.15% (Calls)
Puts: +203.70% (Puts)
Prior 7-Day Total 475,188
Calls: 288,976 (61%)
Puts: 186,212 (39%)
Prior 7-Day Average 67,884
Calls: 41,282 (61%)
Puts: 26,601 (39%)
Current vs Prior 7-Day Avg +43.25%
Calls: +40.63%
Puts: +47.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 9:55am) $10.84M
Calls: $3.40M (31%)
Puts: $7.44M (69%)
Prior (02/24) $6.16M
Calls: $3.75M (61%)
Puts: $2.41M (39%)
Current vs Prior +75.96%
Calls: -9.21%
Puts: +208.19%
Prior 7-Day Total $62.72M
Calls: $35.48M (57%)
Puts: $27.24M (43%)
Prior 7-Day Average $8.96M
Calls: $5.07M (57%)
Puts: $3.89M (43%)
Current vs Prior 7-Day Avg +21.00%
Calls: -32.88%
Puts: +91.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 9:55am) 0.68
Prior (02/24) 0.54
Current vs Prior +24.39%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -3.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 9:55am) 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 6.04% | 10.51%12.60% | 17.00%
Prior 16.85% | 18.04%18.94% | 21.53%
Current vs Prior -64.16% | -41.71%-33.46% | -21.04%
Prior 7-Day Avg 16.10% | 17.82%18.51% | 22.04%
Current vs 7-Day Avg -62.49% | -40.99%-31.90% | -22.86%
Prior 7-Day Eod 16.85% | 18.04%18.96% | 21.84%
Current vs 7-Day Eod -64.16% | -41.71%-33.53% | -22.17%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 35.75% | 22.80%
Calls: 14.00% | 21.79%
Puts: 57.50% | 23.81%
Prior 12.92% | 13.42%
Calls: 18.30% | 14.81%
Puts: 7.53% | 12.03%
Current vs Prior +176.70% | +69.90%
Prior 7-Day Avg 8.45% | 8.32%
Calls: 10.56% | 7.26%
Puts: 6.33% | 9.38%
Current vs 7-Day Avg +323.33% | +174.04%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($7.44M). Elevated premium activity with dollar volume up 76% vs prior. Unusually high activity with volume up 165% vs prior - elevated interest. Bullish P/C ratio of 0.68.

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
09:55BEARISHBULLISHBULLISH
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 8 of results (avg 7.6%, best 6.1%)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 72.532.69$2.616.1%1.4K1.004.9K
$15.00Sep 182.102.24$2.176.5%5140.6610.5K
$15.50Aug 142.132.29$2.217.2%490.88682
$15.50Aug 72.042.20$2.127.5%6321.002.0K
$13.00Aug 210.480.52$0.508.0%2580.39192

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.59, cheapest $0.24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 70.220.25$0.2412.5%4.4K0.47141
$14.00Aug 140.290.35$0.3218.8%1.0K0.363
$13.00Aug 70.460.53$0.5014.0%1.1K0.7386
$13.50Aug 140.500.58$0.5414.8%7440.502
$15.00Sep 180.570.64$0.6111.5%6930.34714
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 210.480.52$0.508.0%2580.39192
$12.50Sep 180.650.73$0.6911.6%3710.341.8K
$13.50Aug 210.720.86$0.7917.7%220.51130
$14.00Aug 140.911.07$0.9916.2%2540.64560

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 53 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 71.081.60$1.3438.8%800.9819
$11.50Aug 141.712.05$1.8818.1%110.931
$12.50Aug 70.671.09$0.8847.7%1230.928
$12.00Aug 141.311.92$1.6237.7%1990.871
$12.00Aug 211.421.95$1.6931.4%590.835
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Aug 72.042.20$2.127.5%6321.002.0K
$16.00Aug 72.532.69$2.616.1%1.4K1.004.9K
$15.00Aug 71.521.66$1.598.8%1.4K0.975.0K
$14.50Aug 71.061.15$1.118.1%1900.942.8K
$16.00Aug 142.572.80$2.688.6%2510.901.5K

Most actively traded options today. High liquidity = easy entry/exit. 103 active (total vol 50.0K, top 5.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 70.220.25$0.2412.5%4.4K0.47141
$12.50Sep 181.501.67$1.5910.7%3.0K0.66380
$14.00Aug 70.070.10$0.0933.3%2.7K0.2233
$14.50Aug 70.020.03$0.0333.3%2.1K0.0818
$13.00Aug 140.700.87$0.7821.8%1.6K0.636
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 70.100.16$0.1346.2%5.1K0.271.9K
$14.00Aug 70.620.84$0.7330.1%4.2K0.795.1K
$14.00Aug 211.031.20$1.1215.2%3.1K0.61565
$12.50Aug 70.020.03$0.0333.3%2.2K0.08100
$16.00Aug 72.532.69$2.616.1%1.4K1.004.9K

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 219.3%, max 295.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.00Aug 7Aug 28291.3%73.6%295.9%2070
$15.00Aug 7Sep 18238.1%66.0%261.0%1.5K841
$15.50Aug 7Sep 4245.7%68.9%256.7%46154
$12.00Aug 7Sep 4203.5%60.4%237.1%9719
$12.50Aug 7Sep 18192.3%60.5%218.0%3.1K388
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.50Aug 7Sep 11245.7%67.1%265.9%6332.1K
$15.00Aug 7Sep 18238.1%66.0%261.0%1.9K15.5K
$16.00Aug 7Sep 11291.3%81.0%259.7%1.4K5.0K
$13.00Aug 7Sep 11209.6%58.7%256.9%5.1K1.9K
$12.00Aug 7Sep 4203.5%60.4%237.1%1.4K758

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 49 found (best R:R 5.25, avg 1.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$14.50$15.00Aug 21$0.10$0.40$0.104.00$14.60
$14.00$14.50Aug 14$0.11$0.39$0.113.55$14.11
$12.50$13.50Sep 11$0.25$0.75$0.253.00$12.75
$14.00$14.50Aug 21$0.13$0.37$0.132.85$14.13
$12.50$13.00Sep 4$0.13$0.37$0.132.85$12.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$12.00$11.00Sep 4$0.16$0.84$0.165.25$11.84
$13.00$12.50Aug 7$0.10$0.40$0.104.00$12.90
$12.50$11.00Sep 11$0.33$1.17$0.333.55$12.17
$12.50$12.00Aug 14$0.12$0.38$0.123.17$12.38
$12.50$12.00Aug 21$0.14$0.36$0.142.57$12.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 4.00, avg 1.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.50$13.00Aug 7$0.38$0.38$0.123.17$12.88
$12.00$12.50Sep 4$0.38$0.38$0.123.17$12.38
$12.50$13.00Aug 14$0.33$0.33$0.171.94$12.83
$13.00$13.50Sep 4$0.33$0.33$0.171.94$13.33
$12.50$13.00Aug 21$0.32$0.32$0.181.78$12.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$15.00$14.50Sep 11$0.40$0.40$0.104.00$14.60
$14.50$14.00Aug 7$0.38$0.38$0.123.17$14.12
$14.00$13.50Aug 14$0.36$0.36$0.142.57$13.64
$14.50$14.00Aug 28$0.36$0.36$0.142.57$14.14
$14.50$14.00Sep 11$0.36$0.36$0.142.57$14.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $0.20, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.50Aug 7Aug 14$0.08245.7%82.3%
$15.00Aug 7Aug 14$0.11238.1%79.0%
$14.50Aug 7Aug 14$0.18199.2%77.2%
$12.50Aug 7Aug 14$0.23192.3%77.1%
$14.00Aug 7Aug 14$0.23193.4%73.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.00Aug 7Aug 14$0.07291.3%86.9%
$12.00Aug 7Aug 14$0.09203.5%74.7%
$15.50Aug 7Aug 14$0.09245.7%82.3%
$14.50Aug 7Aug 14$0.18199.2%77.2%
$12.50Aug 7Aug 14$0.19192.3%77.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 4.10% of stock, avg 14.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$13.50Aug 7$0.24$0.31$0.55$12.95$14.054.10%
$13.00Aug 7$0.50$0.13$0.63$12.37$13.634.70%
$14.00Aug 7$0.09$0.73$0.82$13.18$14.826.11%
$12.50Aug 7$0.88$0.03$0.91$11.59$13.416.79%
$14.50Aug 7$0.03$1.11$1.14$13.36$15.648.50%
$13.50Aug 14$0.54$0.63$1.17$12.33$14.678.72%
$13.00Aug 14$0.78$0.40$1.18$11.82$14.188.80%
$14.00Aug 14$0.32$0.99$1.31$12.69$15.319.77%
$12.50Aug 14$1.11$0.22$1.33$11.17$13.839.92%
$12.00Aug 7$1.34$0.01$1.35$10.65$13.3510.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 84 found (cheapest 0.45% of stock, avg 5.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$14.50$12.50Aug 7$0.03$0.03$0.06$12.44$14.56
$14.00$12.50Aug 7$0.09$0.03$0.12$12.38$14.12
$15.50$11.50Aug 14$0.09$0.05$0.14$11.36$15.64
$14.50$13.00Aug 7$0.03$0.13$0.16$12.84$14.66
$15.00$11.50Aug 14$0.13$0.05$0.18$11.32$15.18
$15.50$12.00Aug 14$0.09$0.10$0.19$11.81$15.69
$14.00$13.00Aug 7$0.09$0.13$0.22$12.78$14.22
$15.00$12.00Aug 14$0.13$0.10$0.23$11.77$15.23
$14.50$11.50Aug 14$0.21$0.05$0.26$11.24$14.76
$13.50$12.50Aug 7$0.24$0.03$0.27$12.23$13.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 3.55, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
13/1414/15Aug 21$0.39$0.113.55$13.11$14.89
14/1414/15Sep 11$0.38$0.123.17$13.62$14.88
12/1314/14Aug 21$0.37$0.132.85$12.63$13.87
12/1213/14Aug 14$0.36$0.142.57$12.14$13.36
13/1414/15Aug 28$0.72$0.282.57$13.28$15.22
12/1214/14Aug 14$0.34$0.162.13$12.16$13.84
13/1414/14Aug 14$0.34$0.162.12$13.16$14.34
12/1214/14Aug 21$0.33$0.171.94$12.17$13.83
12/1214/14Sep 4$0.33$0.171.94$12.17$14.33
13/1414/14Sep 4$0.33$0.171.94$13.17$14.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$12.00$13.00$14.00Aug 28$0.07$0.9313.29
$14.00$14.50$15.00Aug 7$0.05$0.459.00
$12.50$13.00$13.50Aug 21$0.06$0.447.33
$13.50$14.00$14.50Aug 21$0.06$0.447.33
$13.00$13.50$14.00Aug 21$0.07$0.436.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$14.50$15.00$15.50Aug 7$0.05$0.459.00
$12.50$13.00$13.50Sep 11$0.05$0.459.00
$12.00$12.50$13.00Aug 14$0.06$0.447.33
$15.00$15.50$16.00Aug 14$0.06$0.447.33
$14.50$15.00$15.50Sep 11$0.06$0.447.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-0.48, 35 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.00$13.001:2Aug 28-$0.48$0.52
$14.50$15.001:2Aug 14-$0.05$0.45
$15.50$16.001:2Aug 21-$0.06$0.44
$13.50$14.001:2Aug 14-$0.10$0.40
$14.00$14.501:2Aug 14-$0.10$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.00$12.501:2Aug 21-$0.14$0.36
$12.50$12.001:2Sep 4-$0.14$0.36
$13.50$13.001:2Aug 14-$0.17$0.33
$13.00$12.501:2Sep 4-$0.18$0.32
$13.50$13.001:2Aug 21-$0.21$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 5.97%, avg 2.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$13.50Sep 11$0.800.520.7%5.97%6.64%7--
$13.50Sep 4$0.780.540.7%5.82%6.49%332
$14.00Sep 11$0.660.454.4%4.92%9.32%84--
$14.00Sep 4$0.650.454.4%4.85%9.25%83
$13.50Aug 21$0.570.490.7%4.25%4.92%1681
$15.00Sep 18$0.570.3411.9%4.25%16.11%693714
$14.50Sep 11$0.550.388.1%4.10%12.23%1745
$13.50Aug 14$0.500.500.7%3.73%4.40%7442
$14.00Aug 28$0.450.424.4%3.36%7.76%27--
$14.50Sep 4$0.450.378.1%3.36%11.48%69--

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 58,055
Total Puts 39,189
Put/Call Ratio 0.68
Net Difference 18,866

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 288,976
Total Puts 186,212
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