Tour v494
TTD
THE TRADE DESK INC A
$14.47 -18.14%
(8/7 10:35) ◀
|
Friday, August 7, 2026 (11:00am)
January 2026
|
▶ (8/7 12:01)
◀ 8/7 11:00 ▶

Option Volume

Detail
ℹ
Current (08/07 11:00am) 188,635
Calls: 118,146 (63%)
Puts: 70,489 (37%)
Prior --
Calls: 22,672 (64%)
Puts: 12,610 (36%)
Current vs Prior +0.00%
Calls: +421.11% (Calls)
Puts: +458.99% (Puts)
Prior 7-Day Total 553,165
Calls: 342,888 (62%)
Puts: 210,277 (38%)
Prior 7-Day Average 79,023
Calls: 48,984 (62%)
Puts: 30,039 (38%)
Current vs Prior 7-Day Avg +138.71%
Calls: +141.19%
Puts: +134.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 11:00am) $19.09M
Calls: $9.75M (51%)
Puts: $9.34M (49%)
Prior --
Calls: $3.60M (60%)
Puts: $2.38M (40%)
Current vs Prior +0.00%
Calls: +170.68%
Puts: +292.19%
Prior 7-Day Total $69.26M
Calls: $40.40M (58%)
Puts: $28.85M (42%)
Prior 7-Day Average $9.89M
Calls: $5.77M (58%)
Puts: $4.12M (42%)
Current vs Prior 7-Day Avg +92.91%
Calls: +68.84%
Puts: +126.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:00am) 0.60
Prior 1.00
Current vs Prior -40.34%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -11.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 11:00am) 939,518
Calls: 621,568 (66%)
Puts: 317,950 (34%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
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 5.46% | 10.30%12.16% | 16.93%
Prior 16.85% | 18.04%18.94% | 21.53%
Current vs Prior -67.61% | -42.92%-35.78% | -21.37%
Prior 7-Day Avg 16.10% | 17.82%18.51% | 22.04%
Current vs 7-Day Avg -66.10% | -42.21%-34.27% | -23.18%
Prior 7-Day Eod 16.85% | 18.04%18.96% | 21.84%
Current vs 7-Day Eod -67.61% | -42.92%-35.84% | -22.49%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.54% | 20.83%
Calls: 7.55% | 20.69%
Puts: 11.54% | 20.97%
Prior 12.92% | 13.42%
Calls: 18.30% | 14.81%
Puts: 7.53% | 12.03%
Current vs Prior -26.16% | +55.22%
Prior 7-Day Avg 8.45% | 8.32%
Calls: 10.56% | 7.26%
Puts: 6.33% | 9.38%
Current vs 7-Day Avg +12.97% | +150.36%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (93% higher). Volume explosion - 139% above 7-day average (188,635 vs avg 79,023). Bullish P/C ratio of 0.60. P/C ratio dropping 40% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
11:00BULLISHBULLISHBULLISH
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 12 of results (avg 7.5%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 181.001.01$1.001.0%1.5K0.48714
$15.00Aug 140.380.39$0.392.6%3.5K0.3848
$14.00Aug 70.510.55$0.537.5%6.9K0.7933
$14.00Sep 41.251.38$1.329.8%1430.613
$14.00Aug 210.961.06$1.019.9%1.6K0.631
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 181.411.49$1.455.5%9680.5210.5K
$12.50Sep 180.360.39$0.387.9%9370.201.8K
$16.00Aug 141.571.71$1.648.5%3360.801.5K
$16.50Aug 71.902.08$1.999.0%1.2K0.9611.8K
$15.00Aug 281.161.27$1.219.1%1210.55467

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.56, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 70.200.23$0.2213.6%5.1K0.4818
$15.50Aug 140.230.27$0.2516.0%5360.2836
$16.00Aug 210.250.30$0.2817.9%3420.2539
$16.50Aug 280.280.34$0.3119.4%110.2441
$16.00Aug 280.360.40$0.3810.5%1960.2910
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 140.200.24$0.2218.2%3220.2491
$14.50Aug 70.240.27$0.2611.5%5470.522.8K
$13.50Aug 210.290.35$0.3218.8%1710.27130
$12.50Sep 180.360.39$0.387.9%9370.201.8K
$14.00Aug 140.370.41$0.3910.3%9870.36560

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 72.192.64$2.4218.6%2641.0019
$12.50Aug 71.752.11$1.9318.7%1411.008
$13.00Aug 71.341.61$1.4818.2%1.5K0.9486
$12.00Aug 141.752.81$2.2846.5%2940.941
$13.50Aug 70.941.04$0.9910.1%8.7K0.93141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Aug 72.322.59$2.4611.0%1.3K0.996.5K
$16.00Aug 71.451.59$1.529.2%1.9K0.984.9K
$16.50Aug 71.902.08$1.999.0%1.2K0.9611.8K
$15.50Aug 70.931.23$1.0827.8%9540.942.0K
$17.00Aug 142.382.70$2.5412.6%5710.915.8K

Most actively traded options today. High liquidity = easy entry/exit. 128 active (total vol 104.7K, top 8.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 70.941.04$0.9910.1%8.7K0.93141
$14.00Aug 70.510.55$0.537.5%6.9K0.7933
$14.00Aug 140.780.96$0.8720.7%5.3K0.643
$14.50Aug 70.200.23$0.2213.6%5.1K0.4818
$15.00Aug 70.050.07$0.0633.3%4.6K0.19127
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 70.060.08$0.0728.6%7.5K0.215.1K
$13.00Aug 70.000.03$0.02150.0%6.5K0.041.9K
$14.00Aug 210.460.54$0.5016.0%3.4K0.37565
$15.00Aug 70.520.65$0.5922.0%3.3K0.815.0K
$12.50Aug 70.000.01$0.01100.0%2.6K0.01100

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 268.8%, max 424.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 7Sep 4343.3%65.4%424.7%28119
$17.00Aug 7Sep 11295.7%61.7%379.3%124430
$16.50Aug 7Sep 11296.6%62.9%371.3%1699
$12.50Aug 7Sep 18276.8%60.0%361.4%3.2K388
$13.00Aug 7Sep 4255.8%67.7%278.0%1.5K86
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 7Sep 11343.3%65.8%421.7%1.4K758
$17.00Aug 7Sep 11295.7%61.7%379.3%1.3K6.5K
$16.50Aug 7Sep 11296.6%62.9%371.3%1.2K11.8K
$12.50Aug 7Sep 18276.8%60.0%361.4%3.5K1.9K
$13.00Aug 7Sep 11255.8%61.2%318.1%6.6K1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 4.88, avg 1.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$16.00$17.00Sep 4$0.17$0.83$0.174.88$16.17
$16.50$17.00Sep 11$0.12$0.38$0.123.17$16.62
$15.00$15.50Aug 14$0.14$0.36$0.142.57$15.14
$15.50$16.50Sep 11$0.29$0.71$0.292.45$15.79
$15.50$16.00Sep 4$0.15$0.35$0.152.33$15.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$13.50$13.00Aug 14$0.10$0.40$0.104.00$13.40
$13.00$12.50Aug 21$0.10$0.40$0.104.00$12.90
$13.50$13.00Aug 21$0.10$0.40$0.104.00$13.40
$13.50$13.00Sep 4$0.11$0.39$0.113.55$13.39
$13.00$12.00Aug 28$0.23$0.77$0.233.35$12.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 4.00, avg 1.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.50$13.00Sep 4$0.39$0.39$0.113.55$12.89
$12.00$13.00Aug 28$0.76$0.76$0.243.17$12.76
$12.50$13.00Aug 21$0.34$0.34$0.162.12$12.84
$13.00$13.50Sep 4$0.33$0.33$0.171.94$13.33
$14.00$14.50Sep 4$0.33$0.33$0.171.94$14.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$17.00$16.50Aug 21$0.40$0.40$0.104.00$16.60
$17.00$16.50Aug 28$0.40$0.40$0.104.00$16.60
$16.00$15.50Sep 4$0.38$0.38$0.123.17$15.62
$15.50$15.00Aug 14$0.37$0.37$0.132.85$15.13
$16.00$15.50Aug 14$0.37$0.37$0.132.85$15.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.20, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$17.00Aug 7Aug 14$0.06295.7%83.5%
$16.50Aug 7Aug 14$0.08296.6%79.5%
$13.00Aug 7Aug 14$0.13255.8%74.2%
$16.00Aug 7Aug 14$0.16198.3%79.0%
$13.50Aug 7Aug 14$0.20180.1%73.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.50Aug 7Aug 14$0.06296.6%79.4%
$17.00Aug 7Aug 14$0.08295.7%83.3%
$13.00Aug 7Aug 14$0.10255.8%74.3%
$16.00Aug 7Aug 14$0.12198.3%78.8%
$15.50Aug 7Aug 14$0.19176.8%76.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 3.32% of stock, avg 14.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.50Aug 7$0.22$0.26$0.48$14.02$14.983.32%
$14.00Aug 7$0.53$0.07$0.60$13.40$14.604.15%
$15.00Aug 7$0.06$0.59$0.65$14.35$15.654.49%
$13.50Aug 7$0.99$0.02$1.01$12.49$14.516.98%
$15.50Aug 7$0.02$1.08$1.10$14.40$16.607.60%
$14.50Aug 14$0.58$0.62$1.20$13.30$15.708.29%
$14.00Aug 14$0.87$0.39$1.26$12.74$15.268.71%
$15.00Aug 14$0.39$0.90$1.29$13.71$16.298.91%
$13.50Aug 14$1.19$0.22$1.41$12.09$14.919.74%
$13.00Aug 7$1.48$0.02$1.50$11.50$14.5010.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 117 found (cheapest 0.28% of stock, avg 5.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.50$13.50Aug 7$0.02$0.02$0.04$13.46$15.54
$15.00$13.50Aug 7$0.06$0.02$0.08$13.42$15.08
$15.50$14.00Aug 7$0.02$0.07$0.09$13.91$15.59
$15.00$14.00Aug 7$0.06$0.07$0.13$13.87$15.13
$17.00$12.50Aug 14$0.07$0.06$0.13$12.37$17.13
$16.50$12.50Aug 14$0.10$0.06$0.16$12.34$16.66
$17.00$13.00Aug 14$0.07$0.12$0.19$12.81$17.19
$16.50$13.00Aug 14$0.10$0.12$0.22$12.78$16.72
$16.00$12.50Aug 14$0.17$0.06$0.23$12.27$16.23
$14.50$13.50Aug 7$0.22$0.02$0.24$13.26$14.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 4.00, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
14/1414/15Aug 21$0.40$0.104.00$13.60$14.90
14/1416/16Aug 28$0.40$0.104.00$14.10$15.90
13/1414/14Aug 14$0.39$0.113.55$13.11$14.39
14/1415/16Aug 28$0.38$0.123.17$14.12$15.38
12/1315/16Sep 11$0.38$0.123.17$12.62$15.38
13/1415/16Sep 11$0.38$0.123.17$13.12$15.38
14/1415/16Aug 14$0.37$0.132.85$14.13$15.37
12/1314/14Sep 4$0.37$0.132.85$12.63$13.87
12/1315/16Sep 4$0.37$0.132.85$12.63$15.37
14/1415/16Sep 4$0.37$0.132.85$13.63$15.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$15.00$15.50$16.00Aug 14$0.06$0.447.33
$13.50$14.00$14.50Aug 21$0.06$0.447.33
$14.00$14.50$15.00Aug 28$0.06$0.447.33
$12.50$13.00$13.50Sep 4$0.06$0.447.33
$15.00$15.50$16.00Aug 21$0.08$0.425.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$13.00$13.50$14.00Aug 7$0.05$0.459.00
$14.00$14.50$15.00Aug 14$0.05$0.459.00
$12.00$13.00$14.00Aug 28$0.10$0.909.00
$15.50$16.00$16.50Aug 28$0.05$0.459.00
$13.50$14.00$14.50Aug 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. 43 found (best net $-0.14, 36 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.00$17.001:2Sep 4-$0.14$0.86
$15.50$16.501:2Sep 11-$0.16$0.84
$13.50$14.001:2Aug 7-$0.07$0.43
$16.50$17.001:2Aug 21-$0.08$0.42
$15.50$16.001:2Aug 14-$0.09$0.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.00$12.501:2Sep 4-$0.09$0.41
$15.50$15.001:2Aug 7-$0.10$0.40
$12.50$12.001:2Sep 4-$0.11$0.39
$13.50$13.001:2Aug 21-$0.12$0.38
$14.00$13.501:2Aug 21-$0.14$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 7.33%, avg 3.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.50Sep 11$1.060.530.2%7.33%7.53%3045
$15.00Sep 18$1.000.483.7%6.91%10.57%1.5K714
$14.50Sep 4$0.920.530.2%6.36%6.57%137--
$14.50Aug 28$0.860.550.2%5.94%6.15%138--
$15.00Sep 11$0.850.473.7%5.87%9.54%1671
$15.00Sep 4$0.750.463.7%5.18%8.85%37613
$14.50Aug 21$0.710.520.2%4.91%5.11%62433
$15.00Aug 28$0.650.463.7%4.49%8.15%25439
$14.50Aug 14$0.540.510.2%3.73%3.94%2.2K1
$15.50Sep 11$0.520.407.1%3.59%10.71%1211

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 118,146
Total Puts 70,489
Put/Call Ratio 0.60
Net Difference 47,657

Prior's Put/Call Breakdown

Total Calls 22,672
Total Puts 12,610
Put/Call Ratio 1.00
Net Difference 10,062

Prior 7-Day Put/Call Summary

Total Calls 342,888
Total Puts 210,277
Average Put/Call Ratio 0.68
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