Tour v494
TTD
THE TRADE DESK INC A
$13.79 -21.99%
(8/7 09:55) ◀
|
Friday, August 7, 2026 (10:00am)
January 2026
|
▶ (8/7 10:05)
◀ 8/7 10:00 ▶

Option Volume

Detail
ℹ
Current (08/07 10:00am) 108,103
Calls: 66,115 (61%)
Puts: 41,988 (39%)
Prior --
Calls: 22,672 (64%)
Puts: 12,610 (36%)
Current vs Prior +0.00%
Calls: +191.62% (Calls)
Puts: +232.97% (Puts)
Prior 7-Day Total 484,519
Calls: 295,521 (61%)
Puts: 188,998 (39%)
Prior 7-Day Average 69,217
Calls: 42,217 (61%)
Puts: 26,999 (39%)
Current vs Prior 7-Day Avg +56.18%
Calls: +56.61%
Puts: +55.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:00am) $11.43M
Calls: $4.36M (38%)
Puts: $7.07M (62%)
Prior --
Calls: $3.60M (60%)
Puts: $2.38M (40%)
Current vs Prior +0.00%
Calls: +21.09%
Puts: +196.97%
Prior 7-Day Total $63.78M
Calls: $35.66M (56%)
Puts: $28.12M (44%)
Prior 7-Day Average $9.11M
Calls: $5.09M (56%)
Puts: $4.02M (44%)
Current vs Prior 7-Day Avg +25.48%
Calls: -14.42%
Puts: +76.08%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:00am) 0.64
Prior 1.00
Current vs Prior -36.49%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -8.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:00am) 939,518
Calls: 621,568 (66%)
Puts: 317,950 (34%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
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 6.38% | 10.59%12.47% | 19.14%
Prior 16.85% | 18.04%18.94% | 21.53%
Current vs Prior -62.14% | -41.31%-34.15% | -11.09%
Prior 7-Day Avg 16.10% | 17.82%18.51% | 22.04%
Current vs 7-Day Avg -60.37% | -40.58%-32.60% | -13.15%
Prior 7-Day Eod 16.85% | 18.04%18.96% | 21.84%
Current vs 7-Day Eod -62.14% | -41.31%-34.21% | -12.36%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.73% | 15.73%
Calls: 15.91% | 13.89%
Puts: 29.55% | 17.57%
Prior 12.92% | 13.42%
Calls: 18.30% | 14.81%
Puts: 7.53% | 12.03%
Current vs Prior +75.93% | +17.21%
Prior 7-Day Avg 8.45% | 8.32%
Calls: 10.56% | 7.26%
Puts: 6.33% | 9.38%
Current vs 7-Day Avg +169.15% | +89.06%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($7.07M). Bullish P/C ratio of 0.64. P/C ratio dropping 36% - sentiment shifting bullish. 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:00BEARISHBULLISHBULLISH
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 7 of results (avg 6.9%, best 4.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Sep 181.851.97$1.916.3%3.0K0.71380
$15.00Sep 180.710.76$0.746.8%7180.39714
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Aug 72.652.78$2.724.8%7960.9811.8K
$15.00Sep 181.841.95$1.905.8%5300.6110.5K
$13.00Aug 140.240.26$0.258.0%7000.28119
$16.50Aug 142.682.91$2.808.2%630.94427
$16.00Aug 72.202.39$2.308.3%1.4K0.984.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.56, cheapest $0.25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 210.260.31$0.2917.2%1.2K0.26575
$13.50Aug 70.410.48$0.4415.9%6.8K0.65141
$13.50Aug 140.670.77$0.7213.9%8200.582
$15.00Sep 180.710.76$0.746.8%7180.39714
$13.00Aug 70.730.84$0.7814.1%1.2K0.8986
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 140.240.26$0.258.0%7000.28119
$12.50Sep 180.530.59$0.5610.7%3850.281.8K
$14.00Aug 140.670.80$0.7417.6%3250.55560

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 71.091.99$1.5458.4%1151.0019
$12.50Aug 70.721.49$1.1169.4%1240.988
$11.50Aug 141.732.41$2.0732.9%110.961
$12.00Aug 141.512.11$1.8133.1%1990.911
$12.00Aug 211.782.15$1.9718.8%590.905
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Aug 72.652.78$2.724.8%7960.9811.8K
$16.00Aug 72.202.39$2.308.3%1.4K0.984.9K
$15.50Aug 71.641.89$1.7714.1%6430.982.0K
$15.00Aug 71.121.50$1.3129.0%1.4K0.955.0K
$16.50Aug 142.682.91$2.808.2%630.94427

Most actively traded options today. High liquidity = easy entry/exit. 112 active (total vol 57.3K, top 6.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 70.410.48$0.4415.9%6.8K0.65141
$14.00Aug 70.180.22$0.2020.0%3.6K0.3833
$12.50Sep 181.851.97$1.916.3%3.0K0.71380
$14.50Aug 70.060.10$0.0850.0%2.4K0.1718
$13.00Aug 141.031.15$1.0911.0%1.7K0.726
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 70.030.06$0.0560.0%5.4K0.131.9K
$14.00Aug 70.370.50$0.4429.5%4.2K0.625.1K
$14.00Aug 210.791.11$0.9533.7%3.1K0.55565
$12.50Aug 70.010.02$0.0250.0%2.5K0.04100
$16.00Aug 72.202.39$2.308.3%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. 20 strikes (avg 251.7%, max 375.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.50Aug 7Sep 11303.0%64.6%369.1%1199
$12.00Aug 7Sep 4240.1%64.0%274.9%13219
$16.00Aug 7Aug 28258.8%70.5%267.1%2370
$12.50Aug 7Sep 18214.6%60.6%254.0%3.1K388
$13.50Aug 7Sep 11194.0%59.0%229.0%6.8K141
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.00Aug 7Sep 11258.8%54.4%375.7%1.5K5.0K
$16.50Aug 7Sep 11303.0%64.6%369.1%81811.8K
$12.00Aug 7Sep 4240.1%64.0%274.9%1.4K758
$12.50Aug 7Sep 18214.6%60.6%254.0%2.8K1.9K
$15.50Aug 7Sep 11212.1%61.7%243.8%6442.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 52 found (best R:R 4.56, avg 1.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$15.00$16.50Sep 11$0.27$1.23$0.274.56$15.27
$15.00$15.50Aug 28$0.10$0.40$0.104.00$15.10
$15.00$15.50Sep 4$0.11$0.39$0.113.55$15.11
$14.00$14.50Aug 7$0.12$0.38$0.123.17$14.12
$14.50$15.00Aug 21$0.12$0.38$0.123.17$14.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$13.00$12.50Aug 14$0.11$0.39$0.113.55$12.89
$13.50$13.00Aug 7$0.12$0.38$0.123.17$13.38
$12.50$12.00Sep 4$0.12$0.38$0.123.17$12.38
$12.50$12.00Aug 21$0.13$0.37$0.132.85$12.37
$13.50$13.00Sep 11$0.14$0.36$0.142.57$13.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 4.00, avg 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.50$13.00Aug 21$0.39$0.39$0.113.55$12.89
$13.00$13.50Aug 14$0.37$0.37$0.132.85$13.37
$13.00$13.50Aug 21$0.35$0.35$0.152.33$13.35
$13.00$13.50Aug 7$0.34$0.34$0.162.13$13.34
$12.50$13.00Aug 7$0.33$0.33$0.171.94$12.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$16.50$16.00Aug 21$0.40$0.40$0.104.00$16.10
$15.00$14.50Aug 21$0.39$0.39$0.113.55$14.61
$16.00$15.50Sep 4$0.39$0.39$0.113.55$15.61
$16.00$15.50Aug 21$0.38$0.38$0.123.17$15.62
$15.00$14.50Sep 4$0.38$0.38$0.123.17$14.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.20, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.00Aug 7Aug 14$0.07258.8%82.8%
$15.50Aug 7Aug 14$0.12212.1%82.1%
$15.00Aug 7Aug 14$0.19197.5%79.2%
$14.50Aug 7Aug 14$0.20202.7%74.1%
$12.50Aug 7Aug 14$0.25214.6%72.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.00Aug 7Aug 14$0.07240.1%79.1%
$16.50Aug 7Aug 14$0.08303.0%81.6%
$15.50Aug 7Aug 14$0.11212.1%81.7%
$12.50Aug 7Aug 14$0.12214.6%73.2%
$15.00Aug 7Aug 14$0.15197.5%78.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 4.42% of stock, avg 14.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$13.50Aug 7$0.44$0.17$0.61$12.89$14.114.42%
$14.00Aug 7$0.20$0.44$0.64$13.36$14.644.64%
$13.00Aug 7$0.78$0.05$0.83$12.17$13.836.02%
$14.50Aug 7$0.08$0.85$0.93$13.57$15.436.74%
$12.50Aug 7$1.11$0.02$1.13$11.37$13.638.19%
$13.50Aug 14$0.72$0.42$1.14$12.36$14.648.27%
$14.00Aug 14$0.50$0.74$1.24$12.76$15.248.99%
$15.00Aug 7$0.02$1.31$1.33$13.67$16.339.64%
$13.00Aug 14$1.09$0.25$1.34$11.66$14.349.72%
$14.50Aug 14$0.28$1.09$1.37$13.13$15.879.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 90 found (cheapest 0.51% of stock, avg 5.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.00$13.00Aug 7$0.02$0.05$0.07$12.93$15.07
$16.00$11.50Aug 14$0.08$0.04$0.12$11.38$16.12
$14.50$13.00Aug 7$0.08$0.05$0.13$12.87$14.63
$16.00$12.00Aug 14$0.08$0.08$0.16$11.84$16.16
$15.50$11.50Aug 14$0.13$0.04$0.17$11.33$15.67
$15.00$13.50Aug 7$0.02$0.17$0.19$13.31$15.19
$15.50$12.00Aug 14$0.13$0.08$0.21$11.79$15.71
$16.00$12.50Aug 14$0.08$0.14$0.22$12.28$16.22
$14.00$13.00Aug 7$0.20$0.05$0.25$12.75$14.25
$14.50$13.50Aug 7$0.08$0.17$0.25$13.25$14.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 3.55, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
13/1414/14Aug 14$0.39$0.113.55$13.11$14.39
13/1414/14Aug 21$0.39$0.113.55$13.11$14.39
12/1213/14Sep 4$0.39$0.113.55$12.11$13.39
14/1415/16Sep 4$0.38$0.123.17$14.12$15.38
13/1414/14Sep 11$0.38$0.123.17$13.12$14.38
12/1314/15Sep 4$0.37$0.132.85$12.63$14.87
12/1314/15Sep 11$0.37$0.132.85$12.63$14.87
12/1314/14Aug 21$0.36$0.142.57$12.64$13.86
12/1214/14Sep 4$0.36$0.142.57$12.14$14.36
13/1414/15Aug 28$0.69$0.312.23$13.31$15.19

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$0.06$0.447.33
$12.00$13.00$14.00Aug 28$0.12$0.887.33
$14.50$15.00$15.50Aug 28$0.06$0.447.33
$15.00$15.50$16.00Aug 28$0.06$0.447.33
$13.00$13.50$14.00Sep 4$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$14.00$14.50$15.00Aug 7$0.05$0.459.00
$12.50$13.00$13.50Aug 21$0.05$0.459.00
$12.50$13.00$13.50Aug 14$0.06$0.447.33
$14.00$14.50$15.00Aug 28$0.06$0.447.33
$15.00$15.50$16.00Aug 7$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. 43 found (best net $-0.03, 38 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$16.501:2Sep 11-$0.03$1.47
$13.00$14.001:2Aug 28-$0.35$0.65
$15.00$15.501:2Aug 14-$0.05$0.45
$14.00$14.501:2Aug 14-$0.06$0.44
$16.00$16.501:2Aug 21-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.00$12.501:2Aug 21-$0.07$0.43
$13.50$13.001:2Aug 14-$0.08$0.42
$14.00$13.501:2Aug 14-$0.10$0.40
$13.50$13.001:2Aug 21-$0.19$0.31
$12.50$12.001:2Sep 4-$0.19$0.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 5.66%, avg 2.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.00Sep 11$0.780.511.5%5.66%7.18%84--
$15.00Sep 18$0.710.398.8%5.15%13.92%718714
$14.00Sep 4$0.700.481.5%5.08%6.60%123
$14.00Aug 28$0.670.491.5%4.86%6.38%28--
$14.50Sep 11$0.600.435.2%4.35%9.50%1745
$14.50Sep 4$0.540.415.2%3.92%9.06%69--
$14.00Aug 21$0.500.451.5%3.63%5.15%6831
$15.00Sep 11$0.450.368.8%3.26%12.04%181
$14.50Aug 28$0.440.405.2%3.19%8.34%2--
$14.00Aug 14$0.430.441.5%3.12%4.64%1.1K3

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 66,115
Total Puts 41,988
Put/Call Ratio 0.64
Net Difference 24,127

Prior's Put/Call Breakdown

Total Calls 22,672
Total Puts 12,610
Put/Call Ratio 1.00
Net Difference 10,062

Prior 7-Day Put/Call Summary

Total Calls 295,521
Total Puts 188,998
Average Put/Call Ratio 0.69
Ratio Trend Falling

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