Tour v494
TTD
THE TRADE DESK INC A
$13.85 -21.62%
(8/7 10:00) ◀
|
Friday, August 7, 2026 (10:05am)
January 2026
|
▶ (8/7 10:10)
◀ 8/7 10:05 ▶

Option Volume

Detail
ℹ
Current (08/07 10:05am) 119,092
Calls: 74,634 (63%)
Puts: 44,458 (37%)
Prior (02/24) 36,682
Calls: 23,778 (65%)
Puts: 12,904 (35%)
Current vs Prior +224.66%
Calls: +213.88% (Calls)
Puts: +244.53% (Puts)
Prior 7-Day Total 495,378
Calls: 303,581 (61%)
Puts: 191,797 (39%)
Prior 7-Day Average 70,768
Calls: 43,368 (61%)
Puts: 27,399 (39%)
Current vs Prior 7-Day Avg +68.28%
Calls: +72.09%
Puts: +62.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:05am) $12.37M
Calls: $5.11M (41%)
Puts: $7.26M (59%)
Prior (02/24) $6.16M
Calls: $3.75M (61%)
Puts: $2.41M (39%)
Current vs Prior +100.78%
Calls: +36.34%
Puts: +200.81%
Prior 7-Day Total $64.37M
Calls: $36.62M (57%)
Puts: $27.75M (43%)
Prior 7-Day Average $9.20M
Calls: $5.23M (57%)
Puts: $3.96M (43%)
Current vs Prior 7-Day Avg +34.54%
Calls: -2.33%
Puts: +83.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:05am) 0.60
Prior (02/24) 0.54
Current vs Prior +9.77%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -13.13%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:05am) 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 6.43% | 10.40%12.42% | 19.13%
Prior 16.85% | 18.04%18.94% | 21.53%
Current vs Prior -61.87% | -42.36%-34.43% | -11.14%
Prior 7-Day Avg 16.10% | 17.82%18.51% | 22.04%
Current vs 7-Day Avg -60.10% | -41.65%-32.89% | -13.19%
Prior 7-Day Eod 16.85% | 18.04%18.96% | 21.84%
Current vs 7-Day Eod -61.87% | -42.36%-34.50% | -12.41%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.12% | 9.56%
Calls: 17.31% | 11.54%
Puts: 18.92% | 7.58%
Prior 12.92% | 13.42%
Calls: 18.30% | 14.81%
Puts: 7.53% | 12.03%
Current vs Prior +40.25% | -28.76%
Prior 7-Day Avg 8.45% | 8.32%
Calls: 10.56% | 7.26%
Puts: 6.33% | 9.38%
Current vs 7-Day Avg +114.56% | +14.90%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 101% vs prior. Unusually high activity with volume up 225% vs prior - elevated interest. Bullish P/C ratio of 0.60. 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 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
10:05BEARISHBULLISHBULLISH
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 13 of results (avg 7.7%, best 5.2%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 180.750.79$0.775.2%7840.41714
$12.50Sep 181.952.10$2.037.4%3.0K0.73380
$13.00Aug 141.041.12$1.087.4%1.8K0.756
$14.00Aug 210.640.69$0.677.5%7410.501
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 141.321.39$1.365.1%1.0K0.752.6K
$15.00Sep 181.811.95$1.887.4%5430.6010.5K
$16.00Aug 72.052.21$2.137.5%1.5K1.004.9K
$14.00Aug 140.630.68$0.667.6%4720.52560
$16.50Aug 72.512.72$2.628.0%8911.0011.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.54, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 70.200.24$0.2218.2%4.2K0.4433
$15.00Aug 210.300.35$0.3215.6%1.3K0.30575
$14.50Aug 140.310.37$0.3417.6%1.6K0.361
$15.00Aug 280.400.49$0.4520.0%660.3439
$14.50Aug 210.420.50$0.4617.4%1750.3933
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 70.120.14$0.1315.4%1.4K0.281.1K
$13.00Aug 140.200.24$0.2218.2%8350.25119
$14.00Aug 70.330.40$0.3718.9%4.4K0.575.1K
$13.50Aug 140.370.43$0.4015.0%2450.3891
$12.50Sep 180.500.55$0.539.4%3910.271.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Aug 70.881.66$1.2761.4%1240.988
$12.00Aug 71.092.06$1.5861.4%1250.9819
$11.50Aug 142.192.55$2.3715.2%150.941
$12.00Aug 141.752.02$1.8914.3%2000.911
$13.00Aug 70.840.94$0.8911.2%1.4K0.9186
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Aug 71.491.76$1.6316.6%6671.002.0K
$16.00Aug 72.052.21$2.137.5%1.5K1.004.9K
$16.50Aug 72.512.72$2.628.0%8911.0011.8K
$15.00Aug 71.071.19$1.1310.6%1.4K0.945.0K
$16.50Aug 142.502.77$2.6410.2%660.92427

Most actively traded options today. High liquidity = easy entry/exit. 115 active (total vol 63.0K, top 7.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 70.470.56$0.5217.3%7.1K0.72141
$14.00Aug 70.200.24$0.2218.2%4.2K0.4433
$12.50Sep 181.952.10$2.037.4%3.0K0.73380
$14.50Aug 70.070.09$0.0825.0%2.7K0.2018
$13.00Aug 141.041.12$1.087.4%1.8K0.756
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 70.020.04$0.0366.7%5.8K0.091.9K
$14.00Aug 70.330.40$0.3718.9%4.4K0.575.1K
$14.00Aug 210.750.82$0.789.0%3.1K0.51565
$12.50Aug 70.000.01$0.01100.0%2.5K0.02100
$16.00Aug 72.052.21$2.137.5%1.5K1.004.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 252.7%, max 382.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 7Sep 4285.0%59.1%382.3%14219
$16.50Aug 7Sep 11291.8%63.9%356.5%1199
$16.00Aug 7Aug 28247.1%68.4%261.2%2370
$15.50Aug 7Sep 11199.7%62.0%222.2%73119
$14.50Aug 7Sep 11195.9%61.1%220.9%2.8K63
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 7Sep 11285.0%60.9%368.3%1.3K758
$16.00Aug 7Sep 11247.1%53.0%366.6%1.5K5.0K
$16.50Aug 7Sep 11291.8%63.9%356.5%91311.8K
$15.50Aug 7Sep 11199.7%62.0%222.2%6722.1K
$14.50Aug 7Sep 11195.9%61.1%220.9%2473.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 55 found (best R:R 4.56, avg 1.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$15.50$16.50Sep 11$0.18$0.82$0.184.56$15.68
$15.00$15.50Aug 28$0.11$0.39$0.113.55$15.11
$14.50$15.00Aug 14$0.12$0.38$0.123.17$14.62
$14.00$14.50Aug 7$0.14$0.36$0.142.57$14.14
$14.50$15.00Aug 21$0.14$0.36$0.142.57$14.64
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$13.50$13.00Aug 7$0.10$0.40$0.104.00$13.40
$13.00$12.50Aug 14$0.10$0.40$0.104.00$12.90
$13.00$12.50Aug 21$0.11$0.39$0.113.55$12.89
$13.00$12.50Sep 11$0.12$0.38$0.123.17$12.88
$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. 68 found (best R:R 4.26, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.00$13.00Aug 28$0.81$0.81$0.194.26$12.81
$12.50$13.00Aug 7$0.38$0.38$0.123.17$12.88
$12.50$13.00Aug 14$0.38$0.38$0.123.17$12.88
$13.00$13.50Aug 7$0.37$0.37$0.132.85$13.37
$12.50$13.00Aug 21$0.37$0.37$0.132.85$12.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$16.00$15.50Aug 21$0.40$0.40$0.104.00$15.60
$15.50$15.00Aug 14$0.39$0.39$0.113.55$15.11
$16.50$16.00Aug 28$0.39$0.39$0.113.55$16.11
$16.50$16.00Sep 11$0.39$0.39$0.113.55$16.11
$15.00$14.50Aug 28$0.37$0.37$0.132.85$14.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $0.20, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.00Aug 7Aug 14$0.08247.1%80.8%
$15.50Aug 7Aug 14$0.12199.7%77.7%
$12.50Aug 7Aug 14$0.19191.8%75.1%
$13.00Aug 7Aug 14$0.19187.5%72.7%
$15.00Aug 7Aug 14$0.19203.6%77.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.00Aug 7Aug 14$0.06285.0%80.5%
$12.50Aug 7Aug 14$0.11191.8%75.1%
$15.50Aug 7Aug 14$0.12199.7%77.7%
$13.00Aug 7Aug 14$0.19187.5%72.7%
$15.00Aug 7Aug 14$0.23203.6%77.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 4.26% of stock, avg 14.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.00Aug 7$0.22$0.37$0.59$13.41$14.594.26%
$13.50Aug 7$0.52$0.13$0.65$12.85$14.154.69%
$14.50Aug 7$0.08$0.70$0.78$13.72$15.285.63%
$13.00Aug 7$0.89$0.03$0.92$12.08$13.926.64%
$15.00Aug 7$0.03$1.13$1.16$13.84$16.168.38%
$13.50Aug 14$0.78$0.40$1.18$12.32$14.688.52%
$14.00Aug 14$0.52$0.66$1.18$12.82$15.188.52%
$12.50Aug 7$1.27$0.01$1.28$11.22$13.789.24%
$13.00Aug 14$1.08$0.22$1.30$11.70$14.309.39%
$14.50Aug 14$0.34$0.96$1.30$13.20$15.809.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 102 found (cheapest 0.43% of stock, avg 5.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.00$13.00Aug 7$0.03$0.03$0.06$12.94$15.06
$14.50$13.00Aug 7$0.08$0.03$0.11$12.89$14.61
$16.00$11.50Aug 14$0.09$0.05$0.14$11.36$16.14
$15.00$13.50Aug 7$0.03$0.13$0.16$13.34$15.16
$16.00$12.00Aug 14$0.09$0.07$0.16$11.84$16.16
$15.50$11.50Aug 14$0.13$0.05$0.18$11.32$15.68
$15.50$12.00Aug 14$0.13$0.07$0.20$11.80$15.70
$14.50$13.50Aug 7$0.08$0.13$0.21$13.29$14.71
$16.00$12.50Aug 14$0.09$0.12$0.21$12.29$16.21
$14.00$13.00Aug 7$0.22$0.03$0.25$12.75$14.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 3.55, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
12/1214/15Sep 11$0.39$0.113.55$12.11$14.89
14/1414/15Aug 14$0.38$0.123.17$13.62$14.88
12/1314/14Aug 21$0.38$0.123.17$12.62$13.88
13/1414/14Aug 21$0.37$0.132.85$13.13$14.37
12/1215/16Sep 4$0.37$0.132.85$12.13$15.37
12/1315/16Sep 4$0.37$0.132.85$12.63$15.37
12/1314/14Aug 14$0.36$0.142.57$12.64$13.86
13/1414/14Aug 14$0.36$0.142.57$13.14$14.36
12/1214/14Sep 4$0.35$0.152.33$12.15$13.85
12/1314/14Sep 4$0.35$0.152.33$12.65$13.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$11.50$12.00$12.50Aug 14$0.05$0.459.00
$14.50$15.00$15.50Aug 21$0.05$0.459.00
$14.00$14.50$15.00Aug 14$0.06$0.447.33
$13.50$14.00$14.50Aug 21$0.06$0.447.33
$13.00$13.50$14.00Aug 7$0.07$0.436.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$12.00$12.50$13.00Aug 14$0.05$0.459.00
$15.50$16.00$16.50Aug 14$0.05$0.459.00
$13.00$13.50$14.00Sep 4$0.05$0.459.00
$14.50$15.00$15.50Aug 7$0.07$0.436.14
$12.50$13.00$13.50Aug 7$0.08$0.425.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-0.13, 38 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.50$16.501:2Sep 11-$0.13$0.87
$13.00$14.001:2Aug 28-$0.41$0.59
$12.00$13.001:2Aug 28-$0.50$0.50
$16.00$16.501:2Aug 21-$0.05$0.45
$15.50$16.001:2Aug 21-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.50$12.001:2Sep 4-$0.07$0.43
$13.00$12.501:2Aug 21-$0.10$0.40
$12.50$12.001:2Sep 11-$0.13$0.37
$14.00$13.501:2Aug 14-$0.14$0.36
$13.50$13.001:2Aug 21-$0.16$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 6.93%, avg 2.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.00Sep 11$0.960.521.1%6.93%8.01%84--
$14.00Sep 4$0.850.511.1%6.14%7.22%133
$14.00Aug 28$0.800.521.1%5.78%6.86%33--
$15.00Sep 18$0.750.418.3%5.42%13.72%784714
$14.00Aug 21$0.640.501.1%4.62%5.70%7411
$14.50Sep 11$0.600.444.7%4.33%9.03%1745
$14.50Sep 4$0.550.434.7%3.97%8.66%69--
$15.00Sep 4$0.550.378.3%3.97%12.27%29813
$14.50Aug 28$0.510.424.7%3.68%8.38%2--
$14.00Aug 14$0.480.491.1%3.47%4.55%1.2K3

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 74,634
Total Puts 44,458
Put/Call Ratio 0.60
Net Difference 30,176

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 303,581
Total Puts 191,797
Average Put/Call Ratio 0.69
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