Tour v494
TTD
THE TRADE DESK INC A
$14.13 -20.06%
(8/7 10:20) ◀
|
Friday, August 7, 2026 (10:25am)
January 2026
|
▶ (8/7 10:30)
◀ 8/7 10:25 ▶

Option Volume

Detail
ℹ
Current (08/07 10:25am) 148,091
Calls: 97,078 (66%)
Puts: 51,013 (34%)
Prior (02/24) 36,682
Calls: 23,778 (65%)
Puts: 12,904 (35%)
Current vs Prior +303.72%
Calls: +308.27% (Calls)
Puts: +295.33% (Puts)
Prior 7-Day Total 530,557
Calls: 331,267 (62%)
Puts: 199,290 (38%)
Prior 7-Day Average 75,793
Calls: 47,323 (62%)
Puts: 28,470 (38%)
Current vs Prior 7-Day Avg +95.39%
Calls: +105.14%
Puts: +79.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:25am) $14.93M
Calls: $7.27M (49%)
Puts: $7.66M (51%)
Prior (02/24) $6.16M
Calls: $3.75M (61%)
Puts: $2.41M (39%)
Current vs Prior +142.30%
Calls: +94.01%
Puts: +217.28%
Prior 7-Day Total $67.51M
Calls: $39.42M (58%)
Puts: $28.09M (42%)
Prior 7-Day Average $9.64M
Calls: $5.63M (58%)
Puts: $4.01M (42%)
Current vs Prior 7-Day Avg +54.81%
Calls: +29.11%
Puts: +90.88%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:25am) 0.53
Prior (02/24) 0.54
Current vs Prior -3.17%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -21.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:25am) 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 6.09% | 10.83%12.60% | 17.76%
Prior 16.85% | 18.04%18.94% | 21.53%
Current vs Prior -63.89% | -39.97%-33.49% | -17.51%
Prior 7-Day Avg 16.10% | 17.82%18.51% | 22.04%
Current vs 7-Day Avg -62.21% | -39.23%-31.93% | -19.41%
Prior 7-Day Eod 16.85% | 18.04%18.96% | 21.84%
Current vs 7-Day Eod -63.89% | -39.97%-33.55% | -18.68%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.63% | 19.30%
Calls: 11.43% | 15.71%
Puts: 7.84% | 22.89%
Prior 12.92% | 13.42%
Calls: 18.30% | 14.81%
Puts: 7.53% | 12.03%
Current vs Prior -25.46% | +43.82%
Prior 7-Day Avg 8.45% | 8.32%
Calls: 10.56% | 7.26%
Puts: 6.33% | 9.38%
Current vs 7-Day Avg +14.03% | +131.97%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 142% vs prior. Dollar volume significantly above 7-day average (55% higher). Unusually high activity with volume up 304% vs prior - elevated interest. Volume explosion - 95% above 7-day average (148,091 vs avg 75,793).

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
10:25BEARISHBULLISHBULLISH
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 30 of results (avg 7.0%, best 4.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 140.460.48$0.474.3%1.8K0.431
$15.00Sep 180.850.89$0.874.6%1.2K0.44714
$13.00Aug 141.271.33$1.304.6%3.2K0.806
$14.50Aug 210.580.61$0.605.0%3470.4633
$12.00Aug 212.152.32$2.247.6%650.905
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Aug 72.312.41$2.364.2%9520.9811.8K
$12.50Sep 180.450.47$0.464.3%5010.241.8K
$14.00Aug 70.200.21$0.214.8%5.0K0.425.1K
$16.00Aug 212.012.12$2.075.3%3100.791.3K
$16.00Aug 71.811.91$1.865.4%1.6K0.974.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.54, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 70.120.13$0.137.7%3.6K0.3118
$16.00Aug 140.120.13$0.137.7%1410.1657
$15.00Aug 140.280.33$0.3116.1%1.5K0.3248
$15.50Aug 210.290.32$0.319.7%390.2875
$14.00Aug 70.330.37$0.3511.4%5.3K0.5833
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Aug 210.150.17$0.1612.5%4330.16603
$13.00Aug 140.160.19$0.1816.7%1.3K0.20119
$14.00Aug 70.200.21$0.214.8%5.0K0.425.1K
$13.00Aug 210.250.30$0.2817.9%3550.24192
$13.50Aug 140.310.34$0.339.1%2630.3191

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 72.062.24$2.158.4%2631.0019
$12.50Aug 71.381.78$1.5825.3%1411.008
$11.50Aug 142.482.87$2.6814.6%170.971
$12.00Aug 141.752.30$2.0327.1%2040.941
$13.00Aug 71.101.25$1.1812.7%1.5K0.9486
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Aug 72.312.41$2.364.2%9520.9811.8K
$16.00Aug 71.811.91$1.865.4%1.6K0.974.9K
$15.50Aug 71.311.40$1.366.6%7460.952.0K
$16.50Aug 142.272.46$2.378.0%760.90427
$15.00Aug 70.860.96$0.9111.0%2.1K0.875.0K

Most actively traded options today. High liquidity = easy entry/exit. 116 active (total vol 80.9K, top 8.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 70.630.74$0.6915.9%8.4K0.83141
$14.00Aug 70.330.37$0.3511.4%5.3K0.5833
$14.00Aug 140.640.75$0.7015.7%4.2K0.563
$14.50Aug 70.120.13$0.137.7%3.6K0.3118
$13.00Aug 141.271.33$1.304.6%3.2K0.806
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 70.010.02$0.0250.0%6.3K0.051.9K
$14.00Aug 70.200.21$0.214.8%5.0K0.425.1K
$14.00Aug 210.640.69$0.677.5%3.3K0.44565
$12.50Aug 70.000.01$0.01100.0%2.6K0.02100
$15.00Aug 70.860.96$0.9111.0%2.1K0.875.0K

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 261.0%, max 451.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 7Sep 4323.0%58.6%451.5%28019
$16.50Aug 7Sep 11271.8%67.6%302.1%1399
$12.50Aug 7Sep 18226.4%61.0%271.4%3.2K388
$16.00Aug 7Aug 28249.9%67.7%269.2%8070
$15.50Aug 7Sep 11212.7%62.5%240.1%354119
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 7Sep 11323.0%64.0%404.8%1.4K758
$16.00Aug 7Sep 11249.9%60.4%314.0%1.6K5.0K
$16.50Aug 7Sep 11271.8%67.6%302.1%97511.8K
$12.50Aug 7Sep 18226.4%61.0%271.4%3.1K1.9K
$15.50Aug 7Sep 11212.7%62.5%240.1%7522.1K

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 1.55)

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$0.13$0.37$0.132.85$15.13
$15.00$15.50Aug 28$0.14$0.36$0.142.57$15.14
$14.50$15.00Aug 14$0.16$0.34$0.162.13$14.66
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$13.00$12.50Sep 11$0.11$0.39$0.113.55$12.89
$13.00$12.00Aug 28$0.23$0.77$0.233.35$12.77
$13.00$12.50Aug 21$0.12$0.38$0.123.17$12.88
$12.50$12.00Sep 4$0.14$0.36$0.142.57$12.36
$14.00$13.50Aug 7$0.15$0.35$0.152.33$13.85

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 1.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.00$12.50Aug 21$0.39$0.39$0.113.55$12.39
$12.00$13.00Aug 28$0.73$0.73$0.272.70$12.73
$12.50$13.50Sep 11$0.71$0.71$0.292.45$13.21
$12.50$13.00Aug 21$0.35$0.35$0.152.33$12.85
$13.50$14.00Aug 7$0.34$0.34$0.162.12$13.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$15.00$14.50Aug 28$0.40$0.40$0.104.00$14.60
$16.00$15.50Aug 14$0.39$0.39$0.113.55$15.61
$16.00$15.50Aug 21$0.38$0.38$0.123.17$15.62
$14.50$14.00Sep 4$0.35$0.35$0.152.33$14.15
$15.50$15.00Sep 4$0.35$0.35$0.152.33$15.15

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$0.07271.8%82.0%
$13.00Aug 7Aug 14$0.12199.5%75.7%
$16.00Aug 7Aug 14$0.12249.9%81.5%
$15.50Aug 7Aug 14$0.17212.7%78.0%
$12.50Aug 7Aug 14$0.18226.4%74.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.50Aug 7Aug 14$0.07226.4%74.2%
$16.00Aug 7Aug 14$0.11249.9%81.5%
$13.00Aug 7Aug 14$0.16199.5%75.7%
$15.50Aug 7Aug 14$0.22212.7%78.0%
$15.00Aug 7Aug 14$0.24199.3%78.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 3.96% of stock, avg 14.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.00Aug 7$0.35$0.21$0.56$13.44$14.563.96%
$14.50Aug 7$0.13$0.51$0.64$13.86$15.144.53%
$13.50Aug 7$0.69$0.06$0.75$12.75$14.255.31%
$15.00Aug 7$0.05$0.91$0.96$14.04$15.966.79%
$13.00Aug 7$1.18$0.02$1.20$11.80$14.208.49%
$14.00Aug 14$0.70$0.54$1.24$12.76$15.248.78%
$14.50Aug 14$0.47$0.83$1.30$13.20$15.809.20%
$13.50Aug 14$1.00$0.33$1.33$12.17$14.839.41%
$15.50Aug 7$0.02$1.36$1.38$14.12$16.889.77%
$15.00Aug 14$0.31$1.15$1.46$13.54$16.4610.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 105 found (cheapest 0.78% of stock, avg 5.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.00$13.50Aug 7$0.05$0.06$0.11$13.39$15.11
$16.50$12.00Aug 14$0.08$0.04$0.12$11.88$16.62
$16.50$12.50Aug 14$0.08$0.08$0.16$12.34$16.66
$16.00$12.00Aug 14$0.13$0.04$0.17$11.83$16.17
$14.50$13.50Aug 7$0.13$0.06$0.19$13.31$14.69
$16.00$12.50Aug 14$0.13$0.08$0.21$12.29$16.21
$15.50$12.00Aug 14$0.19$0.04$0.23$11.77$15.73
$15.00$14.00Aug 7$0.05$0.21$0.26$13.74$15.26
$16.50$13.00Aug 14$0.08$0.18$0.26$12.74$16.76
$16.50$12.00Aug 21$0.16$0.10$0.26$11.74$16.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 4.00, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
14/1415/16Aug 21$0.40$0.104.00$14.10$15.40
13/1414/14Sep 11$0.39$0.113.55$13.11$14.39
13/1414/15Sep 11$0.39$0.113.55$13.11$14.89
13/1414/14Aug 14$0.38$0.123.17$13.12$14.38
14/1414/15Aug 21$0.38$0.123.17$13.62$14.88
14/1414/15Aug 14$0.37$0.132.85$13.63$14.87
12/1314/14Aug 21$0.37$0.132.85$12.63$13.87
12/1314/14Sep 4$0.37$0.132.85$12.63$14.37
12/1315/16Sep 4$0.37$0.132.85$12.63$15.37
12/1314/14Sep 11$0.37$0.132.85$12.63$13.87

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
$15.00$15.50$16.00Aug 21$0.05$0.459.00
$14.00$14.50$15.00Aug 28$0.05$0.459.00
$15.00$15.50$16.00Aug 28$0.05$0.459.00
$15.00$15.50$16.00Aug 14$0.06$0.447.33
$14.50$15.00$15.50Aug 28$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$14.50$15.00$15.50Aug 7$0.05$0.459.00
$12.50$13.00$13.50Aug 14$0.05$0.459.00
$13.00$13.50$14.00Aug 21$0.05$0.459.00
$13.00$13.50$14.00Sep 11$0.05$0.459.00
$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. 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
$15.00$15.501:2Aug 14-$0.07$0.43
$15.50$16.001:2Aug 14-$0.07$0.43
$16.00$16.501:2Aug 21-$0.09$0.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$14.501:2Aug 7-$0.11$0.39
$13.50$13.001:2Aug 21-$0.11$0.39
$14.00$13.501:2Aug 14-$0.12$0.38
$12.50$12.001:2Sep 11-$0.15$0.35
$13.50$13.001:2Sep 4-$0.17$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 6.09%, avg 2.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.50Sep 11$0.860.492.6%6.09%8.70%2945
$15.00Sep 18$0.850.446.2%6.02%12.17%1.2K714
$14.50Sep 4$0.770.472.6%5.45%8.07%119--
$14.50Aug 28$0.700.482.6%4.95%7.57%13--
$15.00Sep 11$0.670.426.2%4.74%10.90%1571
$15.00Sep 4$0.610.406.2%4.32%10.47%32913
$14.50Aug 21$0.580.462.6%4.10%6.72%34733
$15.00Aug 28$0.540.396.2%3.82%9.98%24339
$14.50Aug 14$0.460.432.6%3.26%5.87%1.8K1
$15.00Aug 21$0.410.366.2%2.90%9.06%1.9K575

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 97,078
Total Puts 51,013
Put/Call Ratio 0.53
Net Difference 46,065

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 331,267
Total Puts 199,290
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