Tour v494
TTD
THE TRADE DESK INC A
$14.09 -20.29%
(8/7 10:25) ◀
|
Friday, August 7, 2026 (10:30am)
January 2026
|
▶ (8/7 10:35)
◀ 8/7 10:30 ▶

Option Volume

Detail
ℹ
Current (08/07 10:30am) 157,421
Calls: 101,671 (65%)
Puts: 55,750 (35%)
Prior (02/24) 36,682
Calls: 23,778 (65%)
Puts: 12,904 (35%)
Current vs Prior +329.15%
Calls: +327.58% (Calls)
Puts: +332.04% (Puts)
Prior 7-Day Total 535,366
Calls: 334,544 (62%)
Puts: 200,822 (38%)
Prior 7-Day Average 76,480
Calls: 47,792 (62%)
Puts: 28,688 (38%)
Current vs Prior 7-Day Avg +105.83%
Calls: +112.74%
Puts: +94.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:30am) $15.61M
Calls: $7.33M (47%)
Puts: $8.28M (53%)
Prior (02/24) $6.16M
Calls: $3.75M (61%)
Puts: $2.41M (39%)
Current vs Prior +153.35%
Calls: +95.58%
Puts: +243.03%
Prior 7-Day Total $67.86M
Calls: $39.53M (58%)
Puts: $28.34M (42%)
Prior 7-Day Average $9.69M
Calls: $5.65M (58%)
Puts: $4.05M (42%)
Current vs Prior 7-Day Avg +61.01%
Calls: +29.79%
Puts: +104.57%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:30am) 0.55
Prior (02/24) 0.54
Current vs Prior +1.04%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -18.18%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:30am) 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 6.17% | 10.72%12.63% | 17.89%
Prior 16.85% | 18.04%18.94% | 21.53%
Current vs Prior -63.37% | -40.59%-33.30% | -16.94%
Prior 7-Day Avg 16.10% | 17.82%18.51% | 22.04%
Current vs 7-Day Avg -61.66% | -39.86%-31.73% | -18.86%
Prior 7-Day Eod 16.85% | 18.04%18.96% | 21.84%
Current vs 7-Day Eod -63.37% | -40.59%-33.37% | -18.13%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 32.45% | 16.40%
Calls: 33.33% | 15.15%
Puts: 31.58% | 17.65%
Prior 12.92% | 13.42%
Calls: 18.30% | 14.81%
Puts: 7.53% | 12.03%
Current vs Prior +151.16% | +22.21%
Prior 7-Day Avg 8.45% | 8.32%
Calls: 10.56% | 7.26%
Puts: 6.33% | 9.38%
Current vs 7-Day Avg +284.25% | +97.12%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 153% vs prior. Dollar volume significantly above 7-day average (61% higher). Unusually high activity with volume up 329% vs prior - elevated interest. Volume explosion - 106% above 7-day average (157,421 vs avg 76,480).

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
10:30BEARISHBULLISHBULLISH
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 12 of results (avg 7.9%, best 4.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 210.400.42$0.414.9%1.9K0.35575
$14.50Aug 140.430.46$0.456.7%1.8K0.421
$13.00Aug 141.261.35$1.316.9%3.3K0.796
$13.50Aug 140.880.95$0.927.6%1.1K0.672
$14.50Aug 70.110.12$0.128.3%3.8K0.2818
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 71.852.00$1.937.8%1.6K0.984.9K
$16.50Aug 212.462.67$2.578.2%210.84355
$16.00Aug 212.022.20$2.118.5%4110.811.3K
$15.00Sep 181.611.76$1.698.9%7510.5710.5K
$16.00Aug 141.932.11$2.028.9%2810.851.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.55, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 70.110.12$0.128.3%3.8K0.2818
$16.00Aug 210.180.20$0.1910.5%2610.1939
$15.00Aug 140.260.30$0.2814.3%1.5K0.3048
$15.50Aug 210.270.31$0.2913.8%790.2775
$15.00Aug 210.400.42$0.414.9%1.9K0.35575
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Aug 140.090.10$0.1010.0%5290.122
$12.50Aug 210.150.18$0.1618.8%5360.16603
$13.00Aug 140.180.20$0.1910.5%1.7K0.21119
$14.00Aug 70.200.23$0.2213.6%5.1K0.445.1K
$13.00Aug 210.250.30$0.2817.9%3550.24192

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
$12.00Aug 71.942.24$2.0914.4%2631.0019
$12.50Aug 71.381.78$1.5825.3%1411.008
$11.50Aug 142.553.00$2.7816.2%171.001
$13.00Aug 71.011.21$1.1118.0%1.5K0.9486
$12.00Aug 141.752.30$2.0327.1%2040.931
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Aug 72.342.56$2.459.0%1.1K0.9911.8K
$16.00Aug 71.852.00$1.937.8%1.6K0.984.9K
$15.50Aug 71.351.54$1.4513.1%8350.952.0K
$16.50Aug 142.272.61$2.4413.9%760.90427
$15.00Aug 70.891.05$0.9716.5%2.1K0.895.0K

Most actively traded options today. High liquidity = easy entry/exit. 116 active (total vol 84.9K, top 8.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 70.590.70$0.6516.9%8.5K0.83141
$14.00Aug 70.250.35$0.3033.3%5.6K0.5633
$14.00Aug 140.610.71$0.6615.2%5.2K0.543
$14.50Aug 70.110.12$0.128.3%3.8K0.2818
$13.00Aug 141.261.35$1.316.9%3.3K0.796
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 70.010.02$0.0250.0%6.3K0.051.9K
$14.00Aug 70.200.23$0.2213.6%5.1K0.445.1K
$14.00Aug 210.640.74$0.6914.5%3.3K0.45565
$12.50Aug 70.000.01$0.01100.0%2.6K0.02100
$15.00Aug 70.891.05$0.9716.5%2.1K0.895.0K

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 247.1%, max 360.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 7Sep 4287.8%62.5%360.5%28019
$16.50Aug 7Sep 11278.7%66.8%317.1%1699
$12.50Aug 7Sep 18223.1%61.3%264.2%3.2K388
$15.50Aug 7Sep 11220.0%62.7%250.7%498119
$16.00Aug 7Aug 28231.8%68.2%240.1%8070
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 7Sep 11287.8%62.7%358.7%1.4K758
$16.50Aug 7Sep 11278.7%66.8%317.1%1.1K11.8K
$16.00Aug 7Sep 11231.8%58.2%298.0%1.7K5.0K
$12.50Aug 7Sep 18223.1%61.3%264.2%3.1K1.9K
$15.50Aug 7Sep 11220.0%62.7%250.7%8412.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 53 found (best R:R 4.56, avg 1.58)

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 14$0.10$0.40$0.104.00$15.10
$15.00$15.50Aug 21$0.12$0.38$0.123.17$15.12
$16.00$16.50Aug 28$0.12$0.38$0.123.17$16.12
$14.50$15.00Aug 28$0.13$0.37$0.132.85$14.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$12.50$12.00Sep 4$0.11$0.39$0.113.55$12.39
$13.00$12.50Aug 21$0.12$0.38$0.123.17$12.88
$13.00$12.00Aug 28$0.25$0.75$0.253.00$12.75
$13.50$13.00Aug 14$0.16$0.34$0.162.13$13.34
$14.00$13.50Aug 7$0.16$0.34$0.162.12$13.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 4.56, avg 1.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.00$13.00Aug 28$0.82$0.82$0.184.56$12.82
$12.00$12.50Aug 21$0.40$0.40$0.104.00$12.40
$13.00$13.50Aug 14$0.39$0.39$0.113.55$13.39
$12.00$12.50Aug 14$0.37$0.37$0.132.85$12.37
$13.50$14.00Aug 7$0.35$0.35$0.152.33$13.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$16.00$15.50Sep 4$0.40$0.40$0.104.00$15.60
$16.50$16.00Aug 28$0.39$0.39$0.113.55$16.11
$16.00$15.50Sep 11$0.39$0.39$0.113.55$15.61
$16.50$16.00Sep 11$0.38$0.38$0.123.17$16.12
$16.50$16.00Sep 4$0.37$0.37$0.132.85$16.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $0.20, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.50Aug 7Aug 14$0.07278.7%83.9%
$12.50Aug 7Aug 14$0.08223.1%76.2%
$16.00Aug 7Aug 14$0.11231.8%81.5%
$15.50Aug 7Aug 14$0.16220.0%79.5%
$13.00Aug 7Aug 14$0.20195.1%76.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.50Aug 7Aug 14$0.09223.1%76.2%
$16.00Aug 7Aug 14$0.09231.8%81.5%
$15.50Aug 7Aug 14$0.15220.0%79.5%
$13.00Aug 7Aug 14$0.17195.1%76.0%
$15.00Aug 7Aug 14$0.21194.0%77.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 3.69% of stock, avg 13.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.00Aug 7$0.30$0.22$0.52$13.48$14.523.69%
$14.50Aug 7$0.12$0.57$0.69$13.81$15.194.90%
$13.50Aug 7$0.65$0.06$0.71$12.79$14.215.04%
$15.00Aug 7$0.04$0.97$1.01$13.99$16.017.17%
$13.00Aug 7$1.11$0.02$1.13$11.87$14.138.02%
$14.00Aug 14$0.66$0.56$1.22$12.78$15.228.66%
$13.50Aug 14$0.92$0.35$1.27$12.23$14.779.01%
$14.50Aug 14$0.45$0.85$1.30$13.20$15.809.23%
$15.00Aug 14$0.28$1.18$1.46$13.54$16.4610.36%
$15.50Aug 7$0.02$1.45$1.47$14.03$16.9710.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 107 found (cheapest 0.43% of stock, avg 5.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.00$13.00Aug 7$0.04$0.02$0.06$12.94$15.06
$15.00$13.50Aug 7$0.04$0.06$0.10$13.40$15.10
$16.50$12.00Aug 14$0.08$0.04$0.12$11.88$16.62
$14.50$13.00Aug 7$0.12$0.02$0.14$12.86$14.64
$16.00$12.00Aug 14$0.12$0.04$0.16$11.84$16.16
$14.50$13.50Aug 7$0.12$0.06$0.18$13.32$14.68
$16.50$12.50Aug 14$0.08$0.10$0.18$12.32$16.68
$15.50$12.00Aug 14$0.18$0.04$0.22$11.78$15.72
$16.00$12.50Aug 14$0.12$0.10$0.22$12.28$16.22
$15.00$14.00Aug 7$0.04$0.22$0.26$13.74$15.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 3.55, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
14/1415/16Aug 14$0.39$0.113.55$14.11$15.39
14/1414/15Aug 21$0.39$0.113.55$13.61$14.89
12/1314/14Sep 4$0.39$0.113.55$12.61$14.39
12/1314/14Sep 11$0.39$0.113.55$12.61$14.39
14/1415/16Sep 11$0.39$0.113.55$13.61$15.39
14/1414/15Aug 14$0.38$0.123.17$13.62$14.88
12/1214/14Sep 4$0.38$0.123.17$12.12$13.88
12/1314/15Sep 4$0.38$0.123.17$12.62$14.88
12/1314/15Sep 11$0.38$0.123.17$12.62$14.88
13/1414/14Aug 14$0.37$0.132.85$13.13$14.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$13.50$14.00$14.50Aug 14$0.05$0.459.00
$14.50$15.00$15.50Aug 7$0.06$0.447.33
$14.50$15.00$15.50Sep 11$0.06$0.447.33
$14.50$15.00$15.50Aug 14$0.07$0.436.14
$13.00$13.50$14.00Aug 21$0.07$0.436.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$14.00$14.50$15.00Aug 7$0.05$0.459.00
$13.00$13.50$14.00Aug 14$0.05$0.459.00
$12.50$13.00$13.50Sep 4$0.05$0.459.00
$14.00$14.50$15.00Sep 4$0.05$0.459.00
$12.00$12.50$13.00Aug 21$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. 43 found (best net $-0.23, 36 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.50$16.501:2Sep 11-$0.23$0.77
$13.00$14.001:2Aug 28-$0.38$0.62
$15.50$16.001:2Aug 14-$0.06$0.44
$16.00$16.501:2Aug 28-$0.07$0.43
$15.00$15.501:2Aug 14-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.50$13.001:2Aug 21-$0.11$0.39
$12.50$12.001:2Sep 4-$0.11$0.39
$14.00$13.501:2Aug 14-$0.14$0.36
$13.00$12.501:2Sep 4-$0.16$0.34
$15.00$14.501:2Aug 7-$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 6.03%, avg 2.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.50Sep 11$0.850.492.9%6.03%8.94%2945
$15.00Sep 18$0.790.436.5%5.61%12.07%1.2K714
$14.50Sep 4$0.740.472.9%5.25%8.16%124--
$15.00Sep 11$0.670.426.5%4.76%11.21%1571
$15.00Sep 4$0.570.406.5%4.05%10.50%32913
$14.50Aug 21$0.530.442.9%3.76%6.67%44033
$14.50Aug 28$0.530.452.9%3.76%6.67%24--
$15.00Aug 28$0.500.386.5%3.55%10.01%24539
$15.50Sep 11$0.460.3510.0%3.26%13.27%1071
$14.50Aug 14$0.430.422.9%3.05%5.96%1.8K1

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 101,671
Total Puts 55,750
Put/Call Ratio 0.55
Net Difference 45,921

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 334,544
Total Puts 200,822
Average Put/Call Ratio 0.67
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