Tour v494
TTD
THE TRADE DESK INC A
$14.15 -19.89%
(8/7 10:15) ◀
|
Friday, August 7, 2026 (10:20am)
January 2026
|
▶ (8/7 10:25)
◀ 8/7 10:20 ▶

Option Volume

Detail
ℹ
Current (08/07 10:20am) 143,282
Calls: 93,801 (65%)
Puts: 49,481 (35%)
Prior (02/24) 36,682
Calls: 23,778 (65%)
Puts: 12,904 (35%)
Current vs Prior +290.61%
Calls: +294.49% (Calls)
Puts: +283.45% (Puts)
Prior 7-Day Total 526,522
Calls: 328,946 (62%)
Puts: 197,576 (38%)
Prior 7-Day Average 75,217
Calls: 46,992 (62%)
Puts: 28,225 (38%)
Current vs Prior 7-Day Avg +90.49%
Calls: +99.61%
Puts: +75.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:20am) $14.57M
Calls: $7.16M (49%)
Puts: $7.41M (51%)
Prior (02/24) $6.16M
Calls: $3.75M (61%)
Puts: $2.41M (39%)
Current vs Prior +136.49%
Calls: +91.06%
Puts: +207.01%
Prior 7-Day Total $67.06M
Calls: $39.15M (58%)
Puts: $27.91M (42%)
Prior 7-Day Average $9.58M
Calls: $5.59M (58%)
Puts: $3.99M (42%)
Current vs Prior 7-Day Avg +52.10%
Calls: +28.00%
Puts: +85.90%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:20am) 0.53
Prior (02/24) 0.54
Current vs Prior -2.80%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -21.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:20am) 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 6.22% | 10.67%13.07% | 18.23%
Prior 16.85% | 18.04%18.94% | 21.53%
Current vs Prior -63.10% | -40.84%-30.97% | -15.33%
Prior 7-Day Avg 16.10% | 17.82%18.51% | 22.04%
Current vs 7-Day Avg -61.38% | -40.11%-29.35% | -17.28%
Prior 7-Day Eod 16.85% | 18.04%18.96% | 21.84%
Current vs 7-Day Eod -63.10% | -40.84%-31.04% | -16.53%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.58% | 20.89%
Calls: 13.16% | 17.39%
Puts: 8.00% | 24.39%
Prior 12.92% | 13.42%
Calls: 18.30% | 14.81%
Puts: 7.53% | 12.03%
Current vs Prior -18.11% | +55.66%
Prior 7-Day Avg 8.45% | 8.32%
Calls: 10.56% | 7.26%
Puts: 6.33% | 9.38%
Current vs 7-Day Avg +25.28% | +151.08%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 136% vs prior. Dollar volume significantly above 7-day average (52% higher). Unusually high activity with volume up 291% vs prior - elevated interest. Volume explosion - 90% above 7-day average (143,282 vs avg 75,217).

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
10:20BEARISHBULLISHBULLISH
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 22 of results (avg 7.3%, best 3.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 180.880.91$0.903.3%1.1K0.44714
$13.50Aug 70.700.75$0.736.8%8.4K0.83141
$12.00Aug 72.102.26$2.187.3%2630.9919
$13.00Aug 141.281.38$1.337.5%3.2K0.816
$12.50Sep 182.082.26$2.178.3%3.1K0.76380
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 70.200.21$0.214.8%4.8K0.405.1K
$16.50Aug 72.302.42$2.365.1%9041.0011.8K
$15.00Sep 181.631.73$1.686.0%5710.5610.5K
$16.50Aug 212.402.55$2.476.1%180.84355
$16.00Aug 141.902.03$1.976.6%2720.841.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 70.050.06$0.0616.7%2.6K0.15127
$15.50Aug 140.190.21$0.2010.0%3570.2336
$15.00Aug 140.290.34$0.3215.6%1.2K0.3248
$14.00Aug 70.350.40$0.3813.2%5.1K0.6033
$15.00Aug 210.410.47$0.4413.6%1.6K0.36575
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 70.060.07$0.0714.3%1.8K0.171.1K
$13.00Aug 140.150.18$0.1618.8%1.3K0.19119
$12.50Aug 210.150.18$0.1618.8%4230.16603
$14.00Aug 70.200.21$0.214.8%4.8K0.405.1K
$13.00Aug 210.270.29$0.287.1%3150.24192

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
$11.50Aug 142.482.87$2.6814.6%171.001
$12.00Aug 72.102.26$2.187.3%2630.9919
$12.50Aug 71.381.78$1.5825.3%1410.988
$13.00Aug 71.131.25$1.1910.1%1.5K0.9586
$12.00Aug 141.752.30$2.0327.1%2040.931
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 71.771.94$1.869.1%1.6K1.004.9K
$16.50Aug 72.302.42$2.365.1%9041.0011.8K
$15.50Aug 71.301.40$1.357.4%7440.942.0K
$16.50Aug 142.312.47$2.396.7%680.90427
$15.00Aug 70.820.98$0.9017.8%2.1K0.855.0K

Most actively traded options today. High liquidity = easy entry/exit. 116 active (total vol 77.9K, top 8.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 70.700.75$0.736.8%8.4K0.83141
$14.00Aug 70.350.40$0.3813.2%5.1K0.6033
$14.00Aug 140.630.75$0.6917.4%4.2K0.563
$14.50Aug 70.130.16$0.1520.0%3.6K0.3318
$13.00Aug 141.281.38$1.337.5%3.2K0.816
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 70.010.02$0.0250.0%6.3K0.051.9K
$14.00Aug 70.200.21$0.214.8%4.8K0.405.1K
$14.00Aug 210.620.67$0.657.7%3.1K0.44565
$12.50Aug 70.000.01$0.01100.0%2.6K0.02100
$15.00Aug 70.820.98$0.9017.8%2.1K0.855.0K

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 256.0%, max 389.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 7Sep 4292.2%59.7%389.4%28019
$16.50Aug 7Sep 11266.1%67.4%294.8%1299
$12.50Aug 7Sep 18228.6%60.4%278.7%3.2K388
$16.00Aug 7Aug 28244.7%67.5%262.8%8070
$15.50Aug 7Sep 11206.7%62.3%231.8%352119
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 7Sep 11292.2%64.1%355.6%1.4K758
$16.00Aug 7Sep 11244.7%60.2%306.8%1.6K5.0K
$16.50Aug 7Sep 11266.1%67.4%294.8%92611.8K
$12.50Aug 7Sep 18228.6%60.4%278.7%3.1K1.9K
$15.50Aug 7Sep 11206.7%62.3%231.8%7502.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 53 found (best R:R 5.25, avg 1.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$15.50$16.50Sep 11$0.16$0.84$0.165.25$15.66
$15.00$15.50Aug 14$0.12$0.38$0.123.17$15.12
$15.00$15.50Aug 21$0.14$0.36$0.142.57$15.14
$15.00$15.50Aug 28$0.15$0.35$0.152.33$15.15
$14.50$15.00Aug 14$0.16$0.34$0.162.13$14.66
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$13.00$12.00Aug 28$0.22$0.78$0.223.55$12.78
$13.00$12.50Aug 21$0.12$0.38$0.123.17$12.88
$13.50$13.00Aug 14$0.13$0.37$0.132.85$13.37
$14.00$13.50Sep 4$0.13$0.37$0.132.85$13.87
$14.00$13.50Aug 7$0.14$0.36$0.142.57$13.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 3.55, avg 1.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.50$13.00Aug 7$0.39$0.39$0.113.55$12.89
$12.00$12.50Aug 21$0.38$0.38$0.123.17$12.38
$12.50$13.50Sep 11$0.75$0.75$0.253.00$13.25
$12.00$13.00Aug 28$0.73$0.73$0.272.70$12.73
$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 14$0.39$0.39$0.113.55$15.61
$15.50$15.00Sep 4$0.36$0.36$0.142.57$15.14
$14.50$14.00Aug 21$0.35$0.35$0.152.33$14.15
$15.50$15.00Aug 28$0.35$0.35$0.152.33$15.15
$16.00$15.50Sep 11$0.35$0.35$0.152.33$15.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $0.21, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.50Aug 7Aug 14$0.07266.1%81.9%
$16.00Aug 7Aug 14$0.13244.7%83.5%
$13.00Aug 7Aug 14$0.14202.6%73.8%
$12.50Aug 7Aug 14$0.18228.6%75.5%
$15.50Aug 7Aug 14$0.18206.7%80.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.50Aug 7Aug 14$0.08228.6%75.6%
$16.00Aug 7Aug 14$0.11244.7%83.3%
$13.00Aug 7Aug 14$0.14202.6%74.0%
$13.50Aug 7Aug 14$0.22196.1%71.0%
$15.50Aug 7Aug 14$0.23206.7%80.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 4.17% of stock, avg 14.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.00Aug 7$0.38$0.21$0.59$13.41$14.594.17%
$14.50Aug 7$0.15$0.50$0.65$13.85$15.154.59%
$13.50Aug 7$0.73$0.07$0.80$12.70$14.305.65%
$15.00Aug 7$0.06$0.90$0.96$14.04$15.966.78%
$13.00Aug 7$1.19$0.02$1.21$11.79$14.218.55%
$14.00Aug 14$0.69$0.53$1.22$12.78$15.228.62%
$13.50Aug 14$0.99$0.29$1.28$12.22$14.789.05%
$14.50Aug 14$0.48$0.82$1.30$13.20$15.809.19%
$15.50Aug 7$0.02$1.35$1.37$14.13$16.879.68%
$15.00Aug 14$0.32$1.15$1.47$13.53$16.4710.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 105 found (cheapest 0.85% of stock, avg 6.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$16.50$12.00Aug 14$0.08$0.04$0.12$11.88$16.62
$15.00$13.50Aug 7$0.06$0.07$0.13$13.37$15.13
$16.50$12.50Aug 14$0.08$0.09$0.17$12.33$16.67
$16.00$12.00Aug 14$0.14$0.04$0.18$11.82$16.18
$14.50$13.50Aug 7$0.15$0.07$0.22$13.28$14.72
$16.00$12.50Aug 14$0.14$0.09$0.23$12.27$16.23
$15.50$12.00Aug 14$0.20$0.04$0.24$11.76$15.74
$16.50$13.00Aug 14$0.08$0.16$0.24$12.76$16.74
$16.50$12.00Aug 21$0.16$0.10$0.26$11.74$16.76
$15.00$14.00Aug 7$0.06$0.21$0.27$13.73$15.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 3.55, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
13/1414/14Aug 21$0.39$0.113.55$13.11$14.39
14/1414/15Aug 21$0.39$0.113.55$13.61$14.89
12/1314/15Sep 4$0.39$0.113.55$12.61$14.89
12/1214/15Sep 4$0.38$0.123.17$12.12$14.88
14/1414/15Sep 4$0.37$0.132.85$13.63$14.87
12/1314/14Sep 11$0.37$0.132.85$12.63$14.37
14/1415/16Aug 14$0.36$0.142.57$13.64$15.36
12/1314/14Aug 21$0.36$0.142.57$12.64$13.86
12/1214/14Sep 11$0.36$0.142.57$12.14$14.36
12/1314/14Aug 21$0.35$0.152.33$12.65$14.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 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
$15.00$15.50$16.00Aug 14$0.06$0.447.33
$14.00$14.50$15.00Aug 28$0.06$0.447.33
$15.00$15.50$16.00Aug 28$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$14.50$15.00$15.50Aug 7$0.05$0.459.00
$13.00$13.50$14.00Aug 21$0.05$0.459.00
$15.00$15.50$16.00Sep 4$0.05$0.459.00
$15.00$15.50$16.00Aug 7$0.06$0.447.33
$12.50$13.00$13.50Aug 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. 41 found (best net $-0.27, 34 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.50$16.501:2Sep 11-$0.27$0.73
$13.00$14.001:2Aug 28-$0.41$0.59
$16.00$16.501:2Aug 21-$0.07$0.43
$15.00$15.501:2Aug 14-$0.08$0.42
$15.50$16.001:2Aug 14-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$14.501:2Aug 7-$0.10$0.40
$13.50$13.001:2Aug 21-$0.12$0.38
$12.50$12.001:2Sep 11-$0.15$0.35
$13.50$13.001:2Sep 4-$0.17$0.33
$13.00$12.501:2Sep 4-$0.18$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 6.22%, avg 2.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$15.00Sep 18$0.880.446.0%6.22%12.23%1.1K714
$14.50Sep 11$0.860.492.5%6.08%8.55%2845
$14.50Sep 4$0.800.482.5%5.65%8.13%69--
$14.50Aug 28$0.700.482.5%4.95%7.42%13--
$15.00Sep 11$0.670.426.0%4.73%10.74%1521
$15.00Sep 4$0.620.406.0%4.38%10.39%32713
$14.50Aug 21$0.590.462.5%4.17%6.64%34633
$15.00Aug 28$0.510.396.0%3.60%9.61%11839
$14.50Aug 14$0.460.432.5%3.25%5.72%1.7K1
$15.00Aug 21$0.410.366.0%2.90%8.90%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 93,801
Total Puts 49,481
Put/Call Ratio 0.53
Net Difference 44,320

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 328,946
Total Puts 197,576
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