Tour v494
TTD
THE TRADE DESK INC A
$14.28 -19.21%
(8/7 10:30) ◀
|
Friday, August 7, 2026 (10:35am)
January 2026
|
▶ (8/7 11:00)
◀ 8/7 10:35 ▶

Option Volume

Detail
ℹ
Current (08/07 10:35am) 165,890
Calls: 105,422 (64%)
Puts: 60,468 (36%)
Prior (02/24) 36,682
Calls: 23,778 (65%)
Puts: 12,904 (35%)
Current vs Prior +352.24%
Calls: +343.36% (Calls)
Puts: +368.60% (Puts)
Prior 7-Day Total 544,696
Calls: 339,137 (62%)
Puts: 205,559 (38%)
Prior 7-Day Average 77,813
Calls: 48,448 (62%)
Puts: 29,365 (38%)
Current vs Prior 7-Day Avg +113.19%
Calls: +117.60%
Puts: +105.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:35am) $16.32M
Calls: $8.15M (50%)
Puts: $8.18M (50%)
Prior (02/24) $6.16M
Calls: $3.75M (61%)
Puts: $2.41M (39%)
Current vs Prior +164.88%
Calls: +117.35%
Puts: +238.65%
Prior 7-Day Total $68.55M
Calls: $39.59M (58%)
Puts: $28.96M (42%)
Prior 7-Day Average $9.79M
Calls: $5.66M (58%)
Puts: $4.14M (42%)
Current vs Prior 7-Day Avg +66.67%
Calls: +44.03%
Puts: +97.62%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:35am) 0.57
Prior (02/24) 0.54
Current vs Prior +5.69%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -14.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:35am) 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 5.60% | 10.22%12.46% | 18.28%
Prior 16.85% | 18.04%18.94% | 21.53%
Current vs Prior -66.76% | -43.32%-34.19% | -15.12%
Prior 7-Day Avg 16.10% | 17.82%18.51% | 22.04%
Current vs 7-Day Avg -65.21% | -42.62%-32.64% | -17.08%
Prior 7-Day Eod 16.85% | 18.04%18.96% | 21.84%
Current vs 7-Day Eod -66.76% | -43.32%-34.25% | -16.33%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.29% | 28.93%
Calls: 14.63% | 17.57%
Puts: 17.95% | 40.28%
Prior 12.92% | 13.42%
Calls: 18.30% | 14.81%
Puts: 7.53% | 12.03%
Current vs Prior +26.08% | +115.57%
Prior 7-Day Avg 8.45% | 8.32%
Calls: 10.56% | 7.26%
Puts: 6.33% | 9.38%
Current vs 7-Day Avg +92.90% | +247.72%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 165% vs prior. Dollar volume significantly above 7-day average (67% higher). Unusually high activity with volume up 352% vs prior - elevated interest. Volume explosion - 113% above 7-day average (165,890 vs avg 77,813).

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
10:35BEARISHBULLISHBULLISH
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 6 of results (avg 7.2%, best 3.9%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Sep 182.252.34$2.303.9%3.1K0.77380
$13.00Aug 141.401.50$1.456.9%3.4K0.836
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Aug 72.652.81$2.735.9%1.2K0.996.5K
$17.00Aug 142.632.84$2.747.7%5700.935.8K
$12.50Sep 180.410.45$0.439.3%6510.231.8K
$17.00Sep 42.773.05$2.919.6%190.81122

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.56, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 70.160.18$0.1711.8%3.9K0.3818
$15.00Aug 140.300.35$0.3215.6%3.1K0.3448
$14.00Aug 70.380.44$0.4114.6%5.7K0.6833
$15.00Aug 210.450.50$0.4810.4%1.9K0.37575
$15.50Sep 40.500.60$0.5518.2%--0.3436
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 210.230.26$0.2512.0%3630.22192
$14.50Aug 70.350.42$0.3917.9%4730.622.8K
$12.50Sep 180.410.45$0.439.3%6510.231.8K
$15.00Aug 70.720.81$0.7711.7%2.2K0.845.0K
$14.00Sep 40.770.90$0.8415.5%260.4468

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 65 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 71.942.44$2.1922.8%2631.0019
$12.50Aug 71.381.95$1.6734.1%1411.008
$11.50Aug 142.522.98$2.7516.7%221.001
$12.00Aug 141.752.40$2.0831.2%2540.941
$13.00Aug 71.131.34$1.2317.1%1.5K0.9486
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Aug 72.652.81$2.735.9%1.2K0.996.5K
$16.50Aug 72.132.67$2.4022.5%1.1K0.9811.8K
$16.00Aug 71.551.79$1.6714.4%1.8K0.984.9K
$15.50Aug 71.151.35$1.2516.0%8380.952.0K
$17.00Aug 142.632.84$2.747.7%5700.935.8K

Most actively traded options today. High liquidity = easy entry/exit. 129 active (total vol 91.5K, top 8.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 70.760.85$0.8111.1%8.5K0.90141
$14.00Aug 70.380.44$0.4114.6%5.7K0.6833
$14.00Aug 140.670.80$0.7417.6%5.2K0.583
$14.50Aug 70.160.18$0.1711.8%3.9K0.3818
$15.00Aug 70.040.07$0.0650.0%3.4K0.16127
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 70.010.02$0.0250.0%6.3K0.041.9K
$14.00Aug 70.120.16$0.1428.6%5.5K0.325.1K
$14.00Aug 210.560.74$0.6527.7%3.3K0.43565
$12.50Aug 70.000.02$0.01200.0%2.6K0.03100
$15.00Aug 70.720.81$0.7711.7%2.2K0.845.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 258.4%, max 405.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 7Sep 4309.9%61.3%405.1%28019
$17.00Aug 7Sep 11305.5%66.4%360.2%124430
$12.50Aug 7Sep 18274.9%59.9%358.6%3.2K388
$16.50Aug 7Sep 11260.4%66.8%290.0%1699
$13.00Aug 7Sep 4220.3%63.6%246.4%1.5K86
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 7Sep 11309.9%63.0%391.5%1.4K758
$17.00Aug 7Sep 11305.5%66.4%360.2%1.3K6.5K
$12.50Aug 7Sep 18274.9%59.9%358.6%3.2K1.9K
$16.50Aug 7Sep 11260.4%66.8%290.0%1.1K11.8K
$13.00Aug 7Sep 11220.3%58.2%278.4%6.4K1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 4.00, avg 1.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$14.50$15.00Aug 7$0.11$0.39$0.113.55$14.61
$15.00$15.50Aug 14$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 28$0.12$0.38$0.123.17$14.62
$16.00$17.00Sep 4$0.24$0.76$0.243.17$16.24
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$13.00$12.50Aug 21$0.10$0.40$0.104.00$12.90
$14.00$13.50Aug 7$0.11$0.39$0.113.55$13.89
$13.00$12.00Aug 28$0.22$0.78$0.223.55$12.78
$13.00$12.50Sep 11$0.13$0.37$0.132.85$12.87
$13.50$13.00Sep 4$0.14$0.36$0.142.57$13.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 4.00, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$13.00$13.50Aug 14$0.38$0.38$0.123.17$13.38
$13.00$13.50Aug 21$0.38$0.38$0.123.17$13.38
$12.00$13.00Aug 28$0.74$0.74$0.262.85$12.74
$12.00$12.50Sep 4$0.36$0.36$0.142.57$12.36
$12.00$12.50Aug 21$0.35$0.35$0.152.33$12.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$16.00$15.50Aug 21$0.40$0.40$0.104.00$15.60
$16.50$16.00Aug 28$0.39$0.39$0.113.55$16.11
$15.50$15.00Sep 4$0.39$0.39$0.113.55$15.11
$16.50$16.00Sep 4$0.39$0.39$0.113.55$16.11
$15.00$14.50Aug 7$0.38$0.38$0.123.17$14.62

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$0.07260.4%80.6%
$12.50Aug 7Aug 14$0.09274.9%77.0%
$16.00Aug 7Aug 14$0.12212.7%78.4%
$15.50Aug 7Aug 14$0.19197.0%78.5%
$13.00Aug 7Aug 14$0.22220.3%73.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.50Aug 7Aug 14$0.07274.9%77.0%
$13.00Aug 7Aug 14$0.12220.3%73.4%
$16.00Aug 7Aug 14$0.13212.7%78.4%
$15.50Aug 7Aug 14$0.25197.0%78.5%
$13.50Aug 7Aug 14$0.26173.1%75.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 3.85% of stock, avg 14.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.00Aug 7$0.41$0.14$0.55$13.45$14.553.85%
$14.50Aug 7$0.17$0.39$0.56$13.94$15.063.92%
$15.00Aug 7$0.06$0.77$0.83$14.17$15.835.81%
$13.50Aug 7$0.81$0.03$0.84$12.66$14.345.88%
$14.50Aug 14$0.49$0.72$1.21$13.29$15.718.47%
$13.00Aug 7$1.23$0.02$1.25$11.75$14.258.75%
$14.00Aug 14$0.74$0.51$1.25$12.75$15.258.75%
$15.50Aug 7$0.02$1.25$1.27$14.23$16.778.89%
$13.50Aug 14$1.07$0.29$1.36$12.14$14.869.52%
$15.00Aug 14$0.32$1.04$1.36$13.64$16.369.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 122 found (cheapest 0.35% of stock, avg 5.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.50$13.50Aug 7$0.02$0.03$0.05$13.45$15.55
$15.00$13.50Aug 7$0.06$0.03$0.09$13.41$15.09
$16.50$12.00Aug 14$0.08$0.04$0.12$11.88$16.62
$15.50$14.00Aug 7$0.02$0.14$0.16$13.84$15.66
$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$0.17$0.03$0.20$13.30$14.70
$15.00$14.00Aug 7$0.06$0.14$0.20$13.80$15.20
$16.00$12.50Aug 14$0.13$0.08$0.21$12.29$16.21
$16.50$13.00Aug 14$0.08$0.14$0.22$12.78$16.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 4.00, avg credit $0.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
13/1414/14Aug 14$0.40$0.104.00$13.10$14.40
14/1414/15Aug 14$0.39$0.113.55$13.61$14.89
14/1415/16Aug 21$0.39$0.113.55$13.61$15.39
12/1314/14Aug 21$0.38$0.123.17$12.62$13.88
14/1414/15Sep 4$0.38$0.123.17$13.62$14.88
13/1414/14Aug 21$0.37$0.132.85$13.13$14.37
12/1315/16Sep 4$0.37$0.132.85$12.63$15.37
13/1414/15Sep 11$0.36$0.142.57$13.14$14.86
14/1414/15Sep 11$0.36$0.142.57$13.64$14.86
13/1414/15Aug 21$0.35$0.152.33$13.15$14.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$12.00$13.00$14.00Aug 28$0.07$0.9313.29
$16.00$16.50$17.00Aug 28$0.05$0.459.00
$14.50$15.00$15.50Aug 14$0.06$0.447.33
$14.50$15.00$15.50Aug 7$0.07$0.436.14
$15.00$15.50$16.00Aug 21$0.07$0.436.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$15.50$16.00$16.50Sep 11$0.05$0.459.00
$13.00$13.50$14.00Aug 21$0.06$0.447.33
$14.50$15.00$15.50Aug 28$0.06$0.447.33
$13.00$13.50$14.00Sep 4$0.06$0.447.33
$13.00$13.50$14.00Aug 14$0.07$0.436.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $--, 38 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.00$17.001:2Sep 4$0.00$1.00
$15.50$16.501:2Sep 11-$0.14$0.86
$13.00$14.001:2Aug 28-$0.34$0.66
$15.50$16.001:2Aug 14-$0.05$0.45
$16.50$17.001:2Aug 21-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$14.00$13.501:2Aug 14-$0.07$0.43
$13.50$13.001:2Aug 21-$0.08$0.42
$12.50$12.001:2Sep 4-$0.13$0.37
$14.00$13.501:2Aug 21-$0.19$0.31
$12.50$12.001:2Sep 11-$0.20$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 6.44%, avg 2.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$15.00Sep 18$0.920.465.0%6.44%11.48%1.3K714
$14.50Sep 11$0.850.491.5%5.95%7.49%2945
$14.50Sep 4$0.740.481.5%5.18%6.72%124--
$15.00Sep 11$0.680.435.0%4.76%9.80%1591
$14.50Aug 28$0.650.471.5%4.55%6.09%24--
$14.50Aug 21$0.620.471.5%4.34%5.88%46233
$15.00Sep 4$0.590.415.0%4.13%9.17%33313
$15.00Aug 28$0.510.405.0%3.57%8.61%24539
$15.50Sep 4$0.500.348.5%3.50%12.04%--36
$15.50Sep 11$0.500.378.5%3.50%12.04%1191

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 105,422
Total Puts 60,468
Put/Call Ratio 0.57
Net Difference 44,954

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 339,137
Total Puts 205,559
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