Tour v494
TTD
THE TRADE DESK INC A
$14.09 -20.29%
(8/7 10:05) ◀
|
Friday, August 7, 2026 (10:10am)
January 2026
|
▶ (8/7 10:15)
◀ 8/7 10:10 ▶

Option Volume

Detail
ℹ
Current (08/07 10:10am) 131,314
Calls: 85,160 (65%)
Puts: 46,154 (35%)
Prior (02/24) 36,682
Calls: 23,778 (65%)
Puts: 12,904 (35%)
Current vs Prior +257.98%
Calls: +258.15% (Calls)
Puts: +257.67% (Puts)
Prior 7-Day Total 506,367
Calls: 312,100 (62%)
Puts: 194,267 (38%)
Prior 7-Day Average 72,338
Calls: 44,585 (62%)
Puts: 27,752 (38%)
Current vs Prior 7-Day Avg +81.53%
Calls: +91.00%
Puts: +66.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:10am) $13.47M
Calls: $6.37M (47%)
Puts: $7.10M (53%)
Prior (02/24) $6.16M
Calls: $3.75M (61%)
Puts: $2.41M (39%)
Current vs Prior +118.68%
Calls: +70.01%
Puts: +194.24%
Prior 7-Day Total $65.31M
Calls: $37.37M (57%)
Puts: $27.94M (43%)
Prior 7-Day Average $9.33M
Calls: $5.34M (57%)
Puts: $3.99M (43%)
Current vs Prior 7-Day Avg +44.43%
Calls: +19.35%
Puts: +77.97%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:10am) 0.54
Prior (02/24) 0.54
Current vs Prior -0.13%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -20.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:10am) 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 6.32% | 11.07%13.20% | 18.17%
Prior 16.85% | 18.04%18.94% | 21.53%
Current vs Prior -62.52% | -38.62%-30.30% | -15.62%
Prior 7-Day Avg 16.10% | 17.82%18.51% | 22.04%
Current vs 7-Day Avg -60.78% | -37.87%-28.67% | -17.57%
Prior 7-Day Eod 16.85% | 18.04%18.96% | 21.84%
Current vs 7-Day Eod -62.52% | -38.62%-30.37% | -16.83%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.03% | 8.92%
Calls: 5.88% | 2.90%
Puts: 18.18% | 14.94%
Prior 12.92% | 13.42%
Calls: 18.30% | 14.81%
Puts: 7.53% | 12.03%
Current vs Prior -6.89% | -33.53%
Prior 7-Day Avg 8.45% | 8.32%
Calls: 10.56% | 7.26%
Puts: 6.33% | 9.38%
Current vs 7-Day Avg +42.45% | +7.21%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 119% vs prior. Unusually high activity with volume up 258% vs prior - elevated interest. Volume explosion - 82% above 7-day average (131,314 vs avg 72,338). Bullish P/C ratio of 0.54.

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
10:10BEARISHBULLISHBULLISH
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 14 of results (avg 6.1%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 140.680.70$0.692.9%3.7K0.563
$13.00Aug 141.261.31$1.293.9%2.8K0.806
$13.50Aug 140.930.98$0.965.2%8910.692
$14.00Aug 70.330.35$0.345.9%4.4K0.5733
$15.00Sep 180.830.89$0.867.0%8710.43714
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 181.661.74$1.704.7%5480.5710.5K
$13.50Aug 210.450.48$0.476.4%490.35130
$16.50Aug 142.372.53$2.456.5%660.94427
$16.50Aug 282.512.68$2.606.5%80.81111
$16.50Aug 72.322.48$2.406.7%8971.0011.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.52, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 70.130.14$0.147.1%3.2K0.3018
$15.50Aug 140.170.19$0.1811.1%3290.2236
$14.00Aug 70.330.35$0.345.9%4.4K0.5733
$15.00Aug 210.400.48$0.4418.2%1.4K0.35575
$14.50Aug 140.420.49$0.4515.6%1.6K0.431
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 70.070.08$0.0812.5%1.4K0.191.1K
$12.50Aug 210.150.18$0.1618.8%3600.16603
$14.00Aug 70.220.26$0.2416.7%4.5K0.445.1K
$13.00Aug 210.260.31$0.2917.2%2860.25192
$13.50Aug 210.450.48$0.476.4%490.35130

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
$12.00Aug 72.012.26$2.1311.7%2600.9919
$12.50Aug 71.561.75$1.6611.4%1400.988
$11.50Aug 142.192.77$2.4823.4%170.961
$12.00Aug 141.752.35$2.0529.3%2030.941
$13.00Aug 70.931.15$1.0421.2%1.4K0.9386
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 71.731.98$1.8613.4%1.5K1.004.9K
$16.50Aug 72.322.48$2.406.7%8971.0011.8K
$15.50Aug 71.301.64$1.4723.1%7030.962.0K
$16.50Aug 142.372.53$2.456.5%660.94427
$15.00Aug 70.901.01$0.9611.5%1.5K0.895.0K

Most actively traded options today. High liquidity = easy entry/exit. 116 active (total vol 70.1K, top 7.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 70.650.73$0.6911.6%7.5K0.81141
$14.00Aug 70.330.35$0.345.9%4.4K0.5733
$14.00Aug 140.680.70$0.692.9%3.7K0.563
$14.50Aug 70.130.14$0.147.1%3.2K0.3018
$12.50Sep 182.082.37$2.2313.0%3.1K0.76380
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 70.020.03$0.0333.3%6.1K0.071.9K
$14.00Aug 70.220.26$0.2416.7%4.5K0.445.1K
$14.00Aug 210.650.82$0.7423.0%3.1K0.46565
$12.50Aug 70.000.01$0.01100.0%2.5K0.02100
$16.00Aug 71.731.98$1.8613.4%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 250.8%, max 438.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 7Sep 4281.4%52.2%438.9%27719
$16.50Aug 7Sep 11269.3%70.8%280.3%1299
$12.50Aug 7Sep 18218.5%57.8%278.2%3.2K388
$13.00Aug 7Sep 4213.7%61.4%248.3%1.4K86
$14.50Aug 7Sep 11195.1%58.2%235.2%3.2K63
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 7Sep 11281.4%63.6%342.3%1.3K758
$16.00Aug 7Sep 11223.7%56.0%299.4%1.5K5.0K
$16.50Aug 7Sep 11269.3%70.8%280.3%91911.8K
$12.50Aug 7Sep 18218.5%57.8%278.2%3.0K1.9K
$14.50Aug 7Sep 11195.1%58.2%235.2%2623.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 56 found (best R:R 7.33, avg 1.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$15.50$16.50Sep 11$0.12$0.88$0.127.33$15.62
$14.50$15.00Aug 7$0.10$0.40$0.104.00$14.60
$15.00$15.50Aug 28$0.11$0.39$0.113.55$15.11
$15.50$16.00Aug 28$0.11$0.39$0.113.55$15.61
$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$0.10$0.40$0.104.00$12.90
$13.00$12.50Aug 21$0.13$0.37$0.132.85$12.87
$13.00$12.50Sep 4$0.14$0.36$0.142.57$12.86
$12.50$12.00Sep 11$0.14$0.36$0.142.57$12.36
$13.00$12.00Aug 28$0.29$0.71$0.292.45$12.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 4.00, avg 1.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.50$13.00Sep 4$0.40$0.40$0.104.00$12.90
$12.00$13.00Aug 28$0.79$0.79$0.213.76$12.79
$12.50$13.00Aug 21$0.38$0.38$0.123.17$12.88
$13.00$13.50Aug 7$0.35$0.35$0.152.33$13.35
$13.50$14.00Aug 7$0.35$0.35$0.152.33$13.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$16.00$15.50Aug 7$0.39$0.39$0.113.55$15.61
$16.50$16.00Aug 21$0.38$0.38$0.123.17$16.12
$16.00$15.50Aug 28$0.38$0.38$0.123.17$15.62
$14.50$14.00Sep 11$0.38$0.38$0.123.17$14.12
$15.50$15.00Sep 11$0.38$0.38$0.123.17$15.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.50Aug 7Aug 14$0.08218.5%76.6%
$16.00Aug 7Aug 14$0.11223.7%80.7%
$15.50Aug 7Aug 14$0.17197.2%77.4%
$15.00Aug 7Aug 14$0.23193.3%73.2%
$13.00Aug 7Aug 14$0.25213.7%77.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.50Aug 7Aug 14$0.05269.3%76.1%
$12.50Aug 7Aug 14$0.08218.5%76.6%
$16.00Aug 7Aug 14$0.11223.7%80.7%
$13.00Aug 7Aug 14$0.16213.7%77.9%
$15.50Aug 7Aug 14$0.16197.2%77.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 4.12% of stock, avg 14.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.00Aug 7$0.34$0.24$0.58$13.42$14.584.12%
$14.50Aug 7$0.14$0.55$0.69$13.81$15.194.90%
$13.50Aug 7$0.69$0.08$0.77$12.73$14.275.46%
$15.00Aug 7$0.04$0.96$1.00$14.00$16.007.10%
$13.00Aug 7$1.04$0.03$1.07$11.93$14.077.59%
$14.00Aug 14$0.69$0.54$1.23$12.77$15.238.73%
$13.50Aug 14$0.96$0.34$1.30$12.20$14.809.23%
$14.50Aug 14$0.45$0.87$1.32$13.18$15.829.37%
$15.00Aug 14$0.27$1.16$1.43$13.57$16.4310.15%
$15.50Aug 7$0.01$1.47$1.48$14.02$16.9810.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 107 found (cheapest 0.50% of stock, avg 5.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.00$13.00Aug 7$0.04$0.03$0.07$12.93$15.07
$16.50$12.00Aug 14$0.06$0.05$0.11$11.89$16.61
$15.00$13.50Aug 7$0.04$0.08$0.12$13.38$15.12
$16.50$12.50Aug 14$0.06$0.09$0.15$12.35$16.65
$14.50$13.00Aug 7$0.14$0.03$0.17$12.83$14.67
$16.00$12.00Aug 14$0.12$0.05$0.17$11.83$16.17
$16.00$12.50Aug 14$0.12$0.09$0.21$12.29$16.21
$14.50$13.50Aug 7$0.14$0.08$0.22$13.28$14.72
$16.50$12.00Aug 21$0.11$0.11$0.22$11.78$16.72
$15.50$12.00Aug 14$0.18$0.05$0.23$11.77$15.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 4.00, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
12/1314/14Aug 21$0.40$0.104.00$12.60$14.40
13/1414/14Aug 14$0.39$0.113.55$13.11$14.39
14/1414/15Aug 21$0.39$0.113.55$13.61$14.89
12/1214/14Sep 11$0.39$0.113.55$12.11$13.89
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
14/1415/16Sep 11$0.38$0.123.17$13.62$15.38
12/1314/14Aug 14$0.37$0.132.85$12.63$13.87
12/1314/14Sep 4$0.37$0.132.85$12.63$13.87
12/1215/16Sep 11$0.37$0.132.85$12.13$15.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$13.00$13.50$14.00Aug 14$0.06$0.447.33
$14.00$14.50$15.00Aug 14$0.06$0.447.33
$13.00$13.50$14.00Sep 4$0.06$0.447.33
$14.50$15.00$15.50Aug 7$0.07$0.436.14
$14.50$15.00$15.50Aug 28$0.07$0.436.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$12.50$13.00$13.50Aug 14$0.05$0.459.00
$12.50$13.00$13.50Aug 21$0.05$0.459.00
$12.50$13.00$13.50Sep 11$0.05$0.459.00
$12.00$13.00$14.00Aug 28$0.11$0.898.09
$12.00$12.50$13.00Aug 14$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. 44 found (best net $-0.06, 36 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.00$14.001:2Aug 28-$0.28$0.72
$15.50$16.501:2Sep 11-$0.35$0.65
$15.50$16.001:2Aug 14-$0.06$0.44
$14.50$15.001:2Aug 14-$0.09$0.41
$15.00$15.501:2Aug 14-$0.09$0.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$14.00$13.001:2Aug 28-$0.06$0.94
$12.50$12.001:2Aug 21-$0.06$0.44
$13.50$13.001:2Aug 21-$0.11$0.39
$15.00$14.501:2Aug 7-$0.14$0.36
$14.00$13.501:2Aug 14-$0.14$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 5.89%, avg 2.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$15.00Sep 18$0.830.436.5%5.89%12.35%871714
$15.00Sep 11$0.690.426.5%4.90%11.36%1401
$14.50Aug 28$0.600.442.9%4.26%7.17%3--
$14.50Sep 11$0.600.472.9%4.26%7.17%1745
$14.50Sep 4$0.550.442.9%3.90%6.81%69--
$14.50Aug 21$0.520.442.9%3.69%6.60%18033
$15.00Sep 4$0.500.396.5%3.55%10.01%30313
$14.50Aug 14$0.420.432.9%2.98%5.89%1.6K1
$15.00Aug 28$0.420.366.5%2.98%9.44%11839
$15.00Aug 21$0.400.356.5%2.84%9.30%1.4K575

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 85,160
Total Puts 46,154
Put/Call Ratio 0.54
Net Difference 39,006

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 312,100
Total Puts 194,267
Average Put/Call Ratio 0.68
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