Tour v494
TTD
THE TRADE DESK INC A
$14.16 -19.89%
(8/7 10:10) ◀
|
Friday, August 7, 2026 (10:15am)
January 2026
|
▶ (8/7 10:20)
◀ 8/7 10:15 ▶

Option Volume

Detail
ℹ
Current (08/07 10:15am) 139,247
Calls: 91,480 (66%)
Puts: 47,767 (34%)
Prior (02/24) 36,682
Calls: 23,778 (65%)
Puts: 12,904 (35%)
Current vs Prior +279.61%
Calls: +284.73% (Calls)
Puts: +270.17% (Puts)
Prior 7-Day Total 518,589
Calls: 322,626 (62%)
Puts: 195,963 (38%)
Prior 7-Day Average 74,084
Calls: 46,089 (62%)
Puts: 27,994 (38%)
Current vs Prior 7-Day Avg +87.96%
Calls: +98.48%
Puts: +70.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:15am) $14.13M
Calls: $6.90M (49%)
Puts: $7.23M (51%)
Prior (02/24) $6.16M
Calls: $3.75M (61%)
Puts: $2.41M (39%)
Current vs Prior +129.28%
Calls: +84.00%
Puts: +199.57%
Prior 7-Day Total $66.41M
Calls: $38.63M (58%)
Puts: $27.78M (42%)
Prior 7-Day Average $9.49M
Calls: $5.52M (58%)
Puts: $3.97M (42%)
Current vs Prior 7-Day Avg +48.91%
Calls: +24.95%
Puts: +82.23%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:15am) 0.52
Prior (02/24) 0.54
Current vs Prior -3.78%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -22.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:15am) 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 6.07% | 10.73%12.85% | 18.08%
Prior 16.85% | 18.04%18.94% | 21.53%
Current vs Prior -63.97% | -40.49%-32.14% | -16.04%
Prior 7-Day Avg 16.10% | 17.82%18.51% | 22.04%
Current vs 7-Day Avg -62.29% | -39.76%-30.55% | -17.98%
Prior 7-Day Eod 16.85% | 18.04%18.96% | 21.84%
Current vs 7-Day Eod -63.97% | -40.49%-32.20% | -17.24%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.25% | 20.54%
Calls: 16.22% | 12.68%
Puts: 14.29% | 28.40%
Prior 12.92% | 13.42%
Calls: 18.30% | 14.81%
Puts: 7.53% | 12.03%
Current vs Prior +18.03% | +53.06%
Prior 7-Day Avg 8.45% | 8.32%
Calls: 10.56% | 7.26%
Puts: 6.33% | 9.38%
Current vs 7-Day Avg +80.58% | +146.87%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 129% vs prior. Unusually high activity with volume up 280% vs prior - elevated interest. Volume explosion - 88% above 7-day average (139,247 vs avg 74,084). Bullish P/C ratio of 0.52.

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
10:15BEARISHBULLISHBULLISH
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 7 of results (avg 7.0%, best 5.2%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 141.301.37$1.345.2%3.2K0.816
$14.50Aug 140.470.50$0.496.1%1.6K0.441
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Aug 72.302.44$2.375.9%9010.9811.8K
$16.00Aug 141.892.04$1.977.6%2700.831.5K
$16.50Aug 282.442.64$2.547.9%80.80111
$16.00Aug 71.791.94$1.878.0%1.5K0.974.9K
$16.50Aug 142.292.49$2.398.4%660.90427

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 70.050.06$0.0616.7%2.2K0.14127
$14.50Aug 70.140.17$0.1618.8%3.5K0.3318
$15.50Aug 140.180.21$0.2015.0%3310.2236
$15.00Aug 140.300.34$0.3212.5%1.1K0.3348
$14.00Aug 70.340.40$0.3716.2%5.0K0.5933
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 140.150.18$0.1618.8%1.1K0.19119
$12.50Aug 210.160.18$0.1711.8%3600.16603
$13.00Aug 210.260.30$0.2814.3%2920.24192
$14.50Aug 70.450.52$0.4914.3%4040.672.8K
$14.00Aug 210.630.70$0.6710.4%3.1K0.45565

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 71.982.26$2.1213.2%2621.0019
$12.50Aug 71.381.75$1.5723.6%1411.008
$13.00Aug 71.101.25$1.1812.7%1.5K0.9486
$11.50Aug 142.482.77$2.6311.0%170.931
$12.00Aug 141.752.34$2.0528.8%2040.921
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Aug 72.302.44$2.375.9%9010.9811.8K
$16.00Aug 71.791.94$1.878.0%1.5K0.974.9K
$15.50Aug 71.291.43$1.3610.3%7330.952.0K
$16.50Aug 142.292.49$2.398.4%660.90427
$15.00Aug 70.851.00$0.9316.1%1.5K0.855.0K

Most actively traded options today. High liquidity = easy entry/exit. 116 active (total vol 75.5K, top 8.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 70.650.78$0.7218.1%8.4K0.82141
$14.00Aug 70.340.40$0.3716.2%5.0K0.5933
$14.00Aug 140.660.75$0.7112.7%4.1K0.563
$14.50Aug 70.140.17$0.1618.8%3.5K0.3318
$13.00Aug 141.301.37$1.345.2%3.2K0.816
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 70.010.02$0.0250.0%6.3K0.051.9K
$14.00Aug 70.200.25$0.2321.7%4.6K0.415.1K
$14.00Aug 210.630.70$0.6710.4%3.1K0.45565
$12.50Aug 70.000.01$0.01100.0%2.5K0.02100
$13.50Aug 70.060.09$0.0837.5%1.7K0.181.1K

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 254.9%, max 377.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 7Sep 4288.6%60.4%377.9%27919
$12.50Aug 7Sep 18225.4%58.0%288.4%3.2K388
$16.50Aug 7Sep 11265.8%70.3%277.9%1299
$16.00Aug 7Aug 28243.2%66.9%263.3%4470
$13.00Aug 7Sep 4199.2%58.2%242.2%1.5K86
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 7Sep 11288.6%64.1%350.5%1.4K758
$16.00Aug 7Sep 11243.2%55.5%338.5%1.6K5.0K
$12.50Aug 7Sep 18225.4%58.1%287.9%3.0K1.9K
$16.50Aug 7Sep 11265.8%70.3%278.4%92311.8K
$15.50Aug 7Sep 11207.2%62.4%232.0%7382.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 53 found (best R:R 7.33, avg 1.81)

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
$14.50$15.00Sep 4$0.11$0.39$0.113.55$14.61
$15.00$15.50Aug 14$0.12$0.38$0.123.17$15.12
$15.50$16.00Aug 28$0.12$0.38$0.123.17$15.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$13.00$12.50Aug 21$0.11$0.39$0.113.55$12.89
$13.00$12.50Sep 4$0.11$0.39$0.113.55$12.89
$13.00$12.00Aug 28$0.25$0.75$0.253.00$12.75
$13.50$13.00Aug 14$0.13$0.37$0.132.85$13.37
$12.50$12.00Sep 4$0.13$0.37$0.132.85$12.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 4.88, avg 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.00$13.00Aug 28$0.83$0.83$0.174.88$12.83
$12.50$13.00Aug 14$0.40$0.40$0.104.00$12.90
$12.50$13.00Aug 7$0.39$0.39$0.113.55$12.89
$13.00$13.50Sep 4$0.39$0.39$0.113.55$13.39
$12.00$12.50Sep 4$0.36$0.36$0.142.57$12.36
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$15.50$15.00Sep 11$0.40$0.40$0.104.00$15.10
$16.00$15.50Aug 14$0.39$0.39$0.113.55$15.61
$16.50$16.00Aug 21$0.39$0.39$0.113.55$16.11
$15.50$15.00Aug 21$0.37$0.37$0.132.85$15.13
$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 $0.22, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.50Aug 7Aug 14$0.07265.8%81.6%
$16.00Aug 7Aug 14$0.14243.2%85.2%
$13.00Aug 7Aug 14$0.16199.2%74.2%
$12.50Aug 7Aug 14$0.17225.4%77.1%
$15.50Aug 7Aug 14$0.18207.2%77.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.50Aug 7Aug 14$0.08225.4%77.0%
$16.00Aug 7Aug 14$0.10243.2%85.3%
$13.00Aug 7Aug 14$0.14199.2%74.0%
$13.50Aug 7Aug 14$0.21202.5%78.2%
$15.50Aug 7Aug 14$0.22207.2%77.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 4.24% of stock, avg 14.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.00Aug 7$0.37$0.23$0.60$13.40$14.604.24%
$14.50Aug 7$0.16$0.49$0.65$13.85$15.154.59%
$13.50Aug 7$0.72$0.08$0.80$12.70$14.305.65%
$15.00Aug 7$0.06$0.93$0.99$14.01$15.996.99%
$13.00Aug 7$1.18$0.02$1.20$11.80$14.208.47%
$14.50Aug 14$0.49$0.81$1.30$13.20$15.809.18%
$13.50Aug 14$1.04$0.29$1.33$12.17$14.839.39%
$14.00Aug 14$0.71$0.62$1.33$12.67$15.339.39%
$15.50Aug 7$0.02$1.36$1.38$14.12$16.889.75%
$15.00Aug 14$0.32$1.17$1.49$13.51$16.4910.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 105 found (cheapest 0.92% of stock, avg 6.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$16.50$12.00Aug 14$0.08$0.05$0.13$11.87$16.63
$15.00$13.50Aug 7$0.06$0.08$0.14$13.36$15.14
$16.50$12.50Aug 14$0.08$0.09$0.17$12.33$16.67
$16.00$12.00Aug 14$0.15$0.05$0.20$11.80$16.20
$14.50$13.50Aug 7$0.16$0.08$0.24$13.26$14.74
$16.00$12.50Aug 14$0.15$0.09$0.24$12.26$16.24
$16.50$13.00Aug 14$0.08$0.16$0.24$12.76$16.74
$15.50$12.00Aug 14$0.20$0.05$0.25$11.75$15.75
$16.50$12.00Aug 21$0.17$0.10$0.27$11.73$16.77
$15.00$14.00Aug 7$0.06$0.23$0.29$13.71$15.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 49 found (best R:R 4.00, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
12/1314/15Sep 11$0.40$0.104.00$12.60$14.90
12/1214/14Sep 11$0.39$0.113.55$12.11$13.89
12/1314/14Sep 11$0.39$0.113.55$12.61$14.39
14/1415/16Aug 28$0.38$0.123.17$14.12$15.38
12/1214/14Sep 4$0.38$0.123.17$12.12$14.38
14/1415/16Sep 11$0.38$0.123.17$13.62$15.38
12/1314/14Aug 21$0.37$0.132.85$12.63$13.87
14/1414/15Aug 21$0.37$0.132.85$13.63$14.87
14/1415/16Sep 4$0.37$0.132.85$13.63$15.37
13/1414/15Aug 21$0.36$0.142.57$13.14$14.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$14.00$14.50$15.00Aug 14$0.05$0.459.00
$14.00$14.50$15.00Aug 21$0.05$0.459.00
$15.50$16.00$16.50Aug 28$0.05$0.459.00
$14.50$15.00$15.50Aug 7$0.06$0.447.33
$15.00$15.50$16.00Aug 14$0.07$0.436.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$14.50$15.00$15.50Aug 14$0.05$0.459.00
$12.50$13.00$13.50Aug 14$0.06$0.447.33
$13.00$13.50$14.00Sep 11$0.06$0.447.33
$15.00$15.50$16.00Aug 7$0.08$0.425.25
$12.50$13.00$13.50Aug 21$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. 37 found (best net $-0.35, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.50$16.501:2Sep 11-$0.35$0.65
$13.00$14.001:2Aug 28-$0.42$0.58
$15.00$15.501:2Aug 14-$0.08$0.42
$16.00$16.501:2Aug 21-$0.09$0.41
$15.50$16.001:2Aug 14-$0.10$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.00$12.501:2Aug 21-$0.06$0.44
$12.50$12.001:2Sep 4-$0.07$0.43
$13.50$13.001:2Aug 21-$0.09$0.41
$13.50$13.001:2Sep 4-$0.09$0.41
$12.50$12.001:2Sep 11-$0.16$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 6.07%, avg 2.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.50Sep 11$0.860.492.4%6.07%8.47%2745
$15.00Sep 18$0.830.435.9%5.86%11.79%1.0K714
$14.50Aug 28$0.700.472.4%4.94%7.34%3--
$15.00Sep 11$0.650.425.9%4.59%10.52%1521
$14.50Sep 4$0.600.472.4%4.24%6.64%69--
$15.00Sep 4$0.600.405.9%4.24%10.17%30813
$14.50Aug 21$0.550.452.4%3.88%6.29%34533
$15.00Aug 28$0.500.385.9%3.53%9.46%11839
$14.50Aug 14$0.470.442.4%3.32%5.72%1.6K1
$15.00Aug 21$0.370.355.9%2.61%8.55%1.6K575

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 91,480
Total Puts 47,767
Put/Call Ratio 0.52
Net Difference 43,713

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 322,626
Total Puts 195,963
Average Put/Call Ratio 0.67
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