Tour v494
TTD
THE TRADE DESK INC A
$13.99 -20.85%
(8/7 11:00) ◀
|
Friday, August 7, 2026 (12:00pm)
January 2026
|
▶ (8/7 13:00)
◀ 8/7 12:01 ▶

Option Volume

Detail
ℹ
Current (08/07 12:00pm) 231,991
Calls: 146,060 (63%)
Puts: 85,931 (37%)
Prior --
Calls: 22,672 (64%)
Puts: 12,610 (36%)
Current vs Prior +0.00%
Calls: +544.23% (Calls)
Puts: +581.45% (Puts)
Prior 7-Day Total 575,910
Calls: 355,612 (62%)
Puts: 220,298 (38%)
Prior 7-Day Average 82,272
Calls: 50,801 (62%)
Puts: 31,471 (38%)
Current vs Prior 7-Day Avg +181.98%
Calls: +187.51%
Puts: +173.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 12:00pm) $23.46M
Calls: $9.43M (40%)
Puts: $14.03M (60%)
Prior --
Calls: $3.60M (60%)
Puts: $2.38M (40%)
Current vs Prior +0.00%
Calls: +161.96%
Puts: +489.10%
Prior 7-Day Total $72.02M
Calls: $42.00M (58%)
Puts: $30.02M (42%)
Prior 7-Day Average $10.29M
Calls: $6.00M (58%)
Puts: $4.29M (42%)
Current vs Prior 7-Day Avg +128.03%
Calls: +57.17%
Puts: +227.18%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:00pm) 0.59
Prior 1.00
Current vs Prior -41.17%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -13.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 12:00pm) 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 5.29% | 10.08%11.65% | 17.87%
Prior 16.85% | 18.04%18.94% | 21.53%
Current vs Prior -68.62% | -44.13%-38.48% | -17.01%
Prior 7-Day Avg 16.10% | 17.82%18.51% | 22.04%
Current vs 7-Day Avg -67.15% | -43.44%-37.04% | -18.93%
Prior 7-Day Eod 16.85% | 18.04%18.96% | 21.84%
Current vs 7-Day Eod -68.62% | -44.13%-38.54% | -18.20%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 42.73% | 17.79%
Calls: 57.69% | 26.14%
Puts: 27.78% | 9.43%
Prior 12.92% | 13.42%
Calls: 18.30% | 14.81%
Puts: 7.53% | 12.03%
Current vs Prior +230.73% | +32.56%
Prior 7-Day Avg 8.45% | 8.32%
Calls: 10.56% | 7.26%
Puts: 6.33% | 9.38%
Current vs 7-Day Avg +405.98% | +113.82%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (128% higher). Volume explosion - 182% above 7-day average (231,991 vs avg 82,272). Bullish P/C ratio of 0.59. P/C ratio dropping 41% - sentiment shifting bullish.

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 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
12:00BEARISHBULLISHBULLISH
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 29 of results (avg 7.3%, best 2.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 180.760.79$0.783.8%2.0K0.41714
$15.00Aug 140.200.21$0.214.8%3.8K0.2648
$15.50Aug 280.330.35$0.345.9%170.28--
$14.00Aug 210.650.69$0.676.0%1.8K0.521
$14.50Aug 140.320.34$0.336.1%2.9K0.371
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 181.701.74$1.722.3%1.0K0.5910.5K
$14.50Aug 281.071.13$1.105.5%2140.5747
$14.50Aug 210.941.01$0.987.1%640.592.1K
$14.50Aug 140.800.86$0.837.2%1690.63978
$14.00Aug 210.640.69$0.677.5%3.6K0.48565

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 39 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Aug 140.050.06$0.0616.7%4590.0868
$15.50Aug 140.120.13$0.137.7%6150.1736
$16.00Aug 210.150.17$0.1612.5%3860.1739
$16.50Aug 280.180.21$0.2015.0%130.1741
$15.00Aug 140.200.21$0.214.8%3.8K0.2648
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 140.140.17$0.1618.8%2.4K0.20119
$13.00Aug 210.230.28$0.2619.2%4310.25192
$13.50Aug 140.290.32$0.319.7%4300.3391
$12.50Sep 40.280.33$0.3116.1%470.2210
$13.00Aug 280.330.39$0.3616.7%1280.28136

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 71.822.33$2.0824.5%2911.0019
$13.00Aug 70.921.12$1.0219.6%1.5K1.0086
$12.50Aug 71.301.92$1.6138.5%1430.948
$11.50Aug 142.392.63$2.519.6%290.941
$12.00Aug 141.852.33$2.0923.0%2970.931
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 71.942.10$2.027.9%2.2K0.984.9K
$15.50Aug 71.401.58$1.4912.1%1.2K0.982.0K
$16.50Aug 72.402.64$2.529.5%1.3K0.9611.8K
$15.00Aug 70.921.12$1.0219.6%4.4K0.965.0K
$16.50Aug 142.322.64$2.4812.9%1580.92427

Most actively traded options today. High liquidity = easy entry/exit. 119 active (total vol 127.6K, top 10.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 70.410.71$0.5653.6%10.7K0.88141
$14.50Aug 70.030.04$0.0425.0%8.8K0.1718
$14.00Aug 70.140.22$0.1844.4%8.2K0.4933
$14.00Aug 140.500.54$0.527.7%6.9K0.513
$15.00Aug 70.000.02$0.01200.0%6.9K0.04127
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 70.150.20$0.1827.8%9.9K0.515.1K
$13.00Aug 70.000.01$0.01100.0%6.7K0.031.9K
$15.00Aug 70.921.12$1.0219.6%4.4K0.965.0K
$13.50Aug 70.020.03$0.0333.3%3.8K0.121.1K
$14.00Aug 210.640.69$0.677.5%3.6K0.48565

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 278.1%, max 554.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.50Aug 7Sep 11418.7%63.9%554.9%1999
$12.00Aug 7Sep 4322.3%61.4%424.7%30819
$12.50Aug 7Sep 18297.6%58.1%412.4%3.3K388
$16.00Aug 7Sep 11282.8%65.7%330.7%11867
$15.50Aug 7Sep 11225.2%66.0%241.2%834119
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.50Aug 7Sep 11418.7%63.9%554.9%1.4K11.8K
$12.00Aug 7Sep 11322.3%59.6%440.6%1.4K758
$12.50Aug 7Sep 18297.6%58.1%412.4%4.0K1.9K
$16.00Aug 7Sep 11282.8%65.7%330.7%2.2K5.0K
$15.50Aug 7Sep 11225.2%66.0%241.2%1.2K2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 48 found (best R:R 4.00, avg 1.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$16.00$16.50Sep 11$0.10$0.40$0.104.00$16.10
$15.00$15.50Aug 21$0.11$0.39$0.113.55$15.11
$15.00$15.50Aug 28$0.11$0.39$0.113.55$15.11
$15.50$16.00Sep 4$0.11$0.39$0.113.55$15.61
$14.50$15.00Sep 11$0.11$0.39$0.113.55$14.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$13.00$12.50Aug 21$0.11$0.39$0.113.55$12.89
$13.00$12.00Aug 28$0.22$0.78$0.223.55$12.78
$12.50$12.00Sep 11$0.14$0.36$0.142.57$12.36
$14.00$13.50Aug 7$0.15$0.35$0.152.33$13.85
$13.50$13.00Aug 14$0.15$0.35$0.152.33$13.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 6.14, avg 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.00$13.00Aug 28$0.86$0.86$0.146.14$12.86
$13.00$13.50Aug 21$0.39$0.39$0.113.55$13.39
$13.50$14.00Aug 7$0.38$0.38$0.123.17$13.88
$13.50$14.00Aug 14$0.36$0.36$0.142.57$13.86
$12.50$13.00Aug 21$0.36$0.36$0.142.57$12.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$16.00$15.50Sep 11$0.40$0.40$0.104.00$15.60
$16.00$15.50Aug 28$0.39$0.39$0.113.55$15.61
$16.50$16.00Sep 4$0.37$0.37$0.132.85$16.13
$14.50$14.00Aug 7$0.36$0.36$0.142.57$14.14
$15.50$15.00Aug 21$0.36$0.36$0.142.57$15.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.00Aug 7Aug 14$0.08282.8%77.8%
$15.50Aug 7Aug 14$0.12225.2%73.2%
$13.00Aug 7Aug 14$0.15171.0%66.5%
$12.50Aug 7Aug 14$0.17297.6%67.0%
$15.00Aug 7Aug 14$0.20184.6%71.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.50Aug 7Aug 14$0.05297.6%67.0%
$15.50Aug 7Aug 14$0.13225.2%73.2%
$13.00Aug 7Aug 14$0.15171.0%66.5%
$15.00Aug 7Aug 14$0.16184.6%71.1%
$13.50Aug 7Aug 14$0.28137.7%65.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 2.57% of stock, avg 13.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.00Aug 7$0.18$0.18$0.36$13.64$14.362.57%
$14.50Aug 7$0.04$0.54$0.58$13.92$15.084.15%
$13.50Aug 7$0.56$0.03$0.59$12.91$14.094.22%
$13.00Aug 7$1.02$0.01$1.03$11.97$14.037.36%
$15.00Aug 7$0.01$1.02$1.03$13.97$16.037.36%
$14.00Aug 14$0.52$0.53$1.05$12.95$15.057.51%
$14.50Aug 14$0.33$0.83$1.16$13.34$15.668.29%
$13.50Aug 14$0.88$0.31$1.19$12.31$14.698.51%
$13.00Aug 14$1.17$0.16$1.33$11.67$14.339.51%
$14.00Aug 21$0.67$0.67$1.34$12.66$15.349.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 113 found (cheapest 0.50% of stock, avg 5.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$14.50$13.50Aug 7$0.04$0.03$0.07$13.43$14.57
$16.50$12.00Aug 14$0.06$0.03$0.09$11.91$16.59
$16.00$12.00Aug 14$0.09$0.03$0.12$11.88$16.12
$16.50$12.50Aug 14$0.06$0.07$0.13$12.37$16.63
$15.50$12.00Aug 14$0.13$0.03$0.16$11.84$15.66
$16.00$12.50Aug 14$0.09$0.07$0.16$12.34$16.16
$16.50$12.00Aug 21$0.12$0.07$0.19$11.81$16.69
$15.50$12.50Aug 14$0.13$0.07$0.20$12.30$15.70
$14.00$13.50Aug 7$0.18$0.03$0.21$13.29$14.21
$16.50$13.00Aug 14$0.06$0.16$0.22$12.78$16.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 4.00, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
12/1314/14Aug 21$0.40$0.104.00$12.60$13.90
14/1414/15Aug 21$0.39$0.113.55$13.61$14.89
14/1415/16Sep 4$0.39$0.113.55$14.11$15.39
14/1516/16Sep 4$0.39$0.113.55$14.61$15.89
14/1414/15Sep 11$0.39$0.113.55$13.61$14.89
14/1415/16Sep 11$0.39$0.113.55$14.11$15.39
14/1415/16Sep 4$0.38$0.123.17$13.62$15.38
14/1416/16Sep 11$0.38$0.123.17$13.62$16.38
14/1416/16Sep 4$0.37$0.132.85$14.13$15.87
13/1414/14Aug 21$0.36$0.142.57$13.14$14.36

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$15.00Sep 11$0.06$0.447.33
$15.00$15.50$16.00Sep 11$0.06$0.447.33
$14.00$14.50$15.00Aug 14$0.07$0.436.14
$14.00$14.50$15.00Sep 4$0.07$0.436.14
$13.00$13.50$14.00Aug 7$0.08$0.425.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$14.00$14.50$15.00Aug 14$0.05$0.459.00
$13.00$13.50$14.00Sep 4$0.05$0.459.00
$12.00$12.50$13.00Sep 11$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. 49 found (best net $-0.16, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.00$14.001:2Aug 28-$0.16$0.84
$15.00$15.501:2Aug 14-$0.05$0.45
$16.00$16.501:2Aug 21-$0.08$0.42
$14.50$15.001:2Aug 14-$0.09$0.41
$13.00$13.501:2Aug 7-$0.10$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$14.501:2Aug 7-$0.06$0.44
$14.00$13.501:2Aug 14-$0.09$0.41
$13.50$13.001:2Aug 21-$0.09$0.41
$13.00$12.501:2Sep 4-$0.12$0.38
$12.50$12.001:2Sep 4-$0.13$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 7.29%, avg 3.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.00Sep 11$1.020.540.1%7.29%7.36%127--
$14.00Sep 4$0.930.530.1%6.65%6.72%3593
$14.50Sep 11$0.850.473.6%6.08%9.72%4745
$14.00Aug 28$0.770.520.1%5.50%5.58%242--
$15.00Sep 18$0.760.417.2%5.43%12.65%2.0K714
$14.50Sep 4$0.730.463.6%5.22%8.86%237--
$14.00Aug 21$0.650.520.1%4.65%4.72%1.8K1
$14.50Aug 28$0.590.433.6%4.22%7.86%246--
$15.00Sep 11$0.570.427.2%4.07%11.29%1821
$15.00Sep 4$0.560.387.2%4.00%11.22%41213

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 146,060
Total Puts 85,931
Put/Call Ratio 0.59
Net Difference 60,129

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 355,612
Total Puts 220,298
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