Tour v494
TTD
THE TRADE DESK INC A
$13.89 -21.42%
(8/7 12:01) ◀
|
Friday, August 7, 2026 (1:00pm)
January 2026
|
▶ (8/7 14:00)
◀ 8/7 13:00 ▶

Option Volume

Detail
ℹ
Current (08/07 1:00pm) 254,859
Calls: 161,452 (63%)
Puts: 93,407 (37%)
Prior --
Calls: 22,672 (64%)
Puts: 12,610 (36%)
Current vs Prior +0.00%
Calls: +612.12% (Calls)
Puts: +640.74% (Puts)
Prior 7-Day Total 619,266
Calls: 383,526 (62%)
Puts: 235,740 (38%)
Prior 7-Day Average 88,466
Calls: 54,789 (62%)
Puts: 33,677 (38%)
Current vs Prior 7-Day Avg +188.09%
Calls: +194.68%
Puts: +177.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 1:00pm) $25.23M
Calls: $9.63M (38%)
Puts: $15.60M (62%)
Prior --
Calls: $3.60M (60%)
Puts: $2.38M (40%)
Current vs Prior +0.00%
Calls: +167.35%
Puts: +555.07%
Prior 7-Day Total $76.40M
Calls: $41.69M (55%)
Puts: $34.71M (45%)
Prior 7-Day Average $10.91M
Calls: $5.96M (55%)
Puts: $4.96M (45%)
Current vs Prior 7-Day Avg +131.15%
Calls: +61.62%
Puts: +214.66%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:00pm) 0.58
Prior 1.00
Current vs Prior -42.15%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -14.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 1:00pm) 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 4.61% | 9.43%11.45% | 17.78%
Prior 16.85% | 18.04%18.94% | 21.53%
Current vs Prior -72.66% | -47.72%-39.56% | -17.42%
Prior 7-Day Avg 16.10% | 17.82%18.51% | 22.04%
Current vs 7-Day Avg -71.39% | -47.07%-38.14% | -19.32%
Prior 7-Day Eod 16.85% | 18.04%18.96% | 21.84%
Current vs 7-Day Eod -72.66% | -47.72%-39.62% | -18.60%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 32.05% | 11.34%
Calls: 34.09% | 17.33%
Puts: 30.00% | 5.36%
Prior 12.92% | 13.42%
Calls: 18.30% | 14.81%
Puts: 7.53% | 12.03%
Current vs Prior +148.07% | -15.50%
Prior 7-Day Avg 8.45% | 8.32%
Calls: 10.56% | 7.26%
Puts: 6.33% | 9.38%
Current vs 7-Day Avg +279.51% | +36.30%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($15.60M). Dollar volume significantly above 7-day average (131% higher). Volume explosion - 188% above 7-day average (254,859 vs avg 88,466). Bullish P/C ratio of 0.58.

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
13:00BEARISHBULLISHBULLISH
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 19 of results (avg 6.0%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 280.750.76$0.761.3%2970.51--
$15.00Sep 180.700.72$0.712.8%2.3K0.39714
$15.00Aug 280.400.42$0.414.9%2800.3339
$14.00Aug 210.590.62$0.614.9%1.9K0.501
$15.50Aug 210.190.20$0.205.0%1980.2175
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 181.741.77$1.761.7%1.2K0.6110.5K
$16.00Aug 72.042.15$2.095.3%2.6K1.004.9K
$14.00Aug 140.550.58$0.565.4%1.7K0.52560
$14.50Aug 140.830.88$0.865.8%2320.67978
$13.00Aug 210.260.28$0.277.4%4850.26192

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.53, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 140.160.18$0.1711.8%4.2K0.2348
$15.50Aug 210.190.20$0.205.0%1980.2175
$16.00Aug 280.210.23$0.229.1%4230.2010
$14.50Aug 140.260.28$0.277.4%2.9K0.341
$15.00Aug 210.270.30$0.2910.3%3.4K0.29575
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 140.140.16$0.1513.3%2.5K0.21119
$13.00Aug 210.260.28$0.277.4%4850.26192
$13.50Aug 140.270.32$0.3016.7%7400.3591
$13.00Aug 280.370.40$0.397.7%1440.29136
$13.50Aug 210.410.47$0.4413.6%2680.38130

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 71.822.09$1.9613.8%2920.9919
$13.00Aug 70.701.11$0.9145.1%1.6K0.9886
$12.50Aug 71.231.70$1.4732.0%1430.968
$12.00Aug 141.822.25$2.0421.1%3040.941
$11.50Aug 142.322.83$2.5819.8%410.941
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 71.011.19$1.1016.4%4.6K1.005.0K
$15.50Aug 71.451.71$1.5816.5%1.2K1.002.0K
$16.00Aug 72.042.15$2.095.3%2.6K1.004.9K
$16.50Aug 72.422.70$2.5610.9%1.4K1.0011.8K
$16.50Aug 142.382.75$2.5714.4%1960.94427

Most actively traded options today. High liquidity = easy entry/exit. 119 active (total vol 141.2K, top 13.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 70.080.12$0.1040.0%13.2K0.4133
$13.50Aug 70.360.51$0.4434.1%10.7K0.87141
$14.50Aug 70.020.03$0.0333.3%9.6K0.1118
$14.00Aug 140.440.47$0.456.7%7.6K0.483
$15.00Aug 70.000.01$0.01100.0%7.1K0.03127
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 70.170.23$0.2030.0%10.5K0.615.1K
$13.00Aug 70.000.01$0.01100.0%6.7K0.031.9K
$15.00Aug 71.011.19$1.1016.4%4.6K1.005.0K
$13.50Aug 70.020.03$0.0333.3%4.2K0.131.1K
$14.00Aug 210.640.72$0.6811.8%3.8K0.50565

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 332.4%, max 617.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.50Aug 7Sep 11437.6%61.0%617.9%1999
$12.00Aug 7Sep 4359.2%58.4%515.1%30919
$12.50Aug 7Sep 18329.9%56.8%481.2%3.3K388
$16.00Aug 7Sep 11333.3%58.5%470.2%21967
$15.50Aug 7Sep 11267.7%62.5%328.4%1.1K119
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.50Aug 7Sep 11437.6%61.0%617.9%1.4K11.8K
$12.00Aug 7Sep 11359.2%60.4%495.0%1.4K758
$12.50Aug 7Sep 18329.9%56.8%481.2%4.8K1.9K
$16.00Aug 7Sep 11333.3%58.5%470.2%2.6K5.0K
$15.50Aug 7Sep 11267.7%62.5%328.4%1.2K2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 45 found (best R:R 4.00, avg 1.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$14.50$15.00Aug 14$0.10$0.40$0.104.00$14.60
$15.00$15.50Aug 28$0.11$0.39$0.113.55$15.11
$14.50$15.00Aug 28$0.12$0.38$0.123.17$14.62
$14.50$15.00Aug 21$0.13$0.37$0.132.85$14.63
$14.50$15.00Sep 4$0.16$0.34$0.162.13$14.66
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$12.50$12.00Sep 11$0.11$0.39$0.113.55$12.39
$13.00$12.50Aug 21$0.12$0.38$0.123.17$12.88
$12.50$12.00Sep 4$0.12$0.38$0.123.17$12.38
$13.00$12.00Aug 28$0.25$0.75$0.253.00$12.75
$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. 53 found (best R:R 3.55, avg 1.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.00$12.50Sep 4$0.38$0.38$0.123.17$12.38
$13.50$14.00Sep 11$0.35$0.35$0.152.33$13.85
$13.50$14.00Aug 7$0.34$0.34$0.162.12$13.84
$13.00$13.50Aug 14$0.33$0.33$0.171.94$13.33
$13.00$13.50Aug 21$0.33$0.33$0.171.94$13.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$16.00$15.50Sep 4$0.39$0.39$0.113.55$15.61
$15.50$15.00Sep 11$0.37$0.37$0.132.85$15.13
$16.00$15.50Sep 11$0.37$0.37$0.132.85$15.63
$15.00$14.50Aug 21$0.35$0.35$0.152.33$14.65
$15.00$14.50Sep 4$0.34$0.34$0.162.13$14.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.50Aug 7Aug 14$0.07329.9%64.0%
$12.00Aug 7Aug 14$0.08359.2%61.2%
$15.50Aug 7Aug 14$0.10267.7%72.7%
$15.00Aug 7Aug 14$0.16197.3%69.8%
$13.00Aug 7Aug 14$0.17185.2%61.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.50Aug 7Aug 14$0.05329.9%64.0%
$15.50Aug 7Aug 14$0.11267.7%72.7%
$13.00Aug 7Aug 14$0.14185.2%61.8%
$15.00Aug 7Aug 14$0.17197.3%69.8%
$14.50Aug 7Aug 14$0.23173.2%66.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 2.16% of stock, avg 13.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.00Aug 7$0.10$0.20$0.30$13.70$14.302.16%
$13.50Aug 7$0.44$0.03$0.47$13.03$13.973.38%
$14.50Aug 7$0.03$0.63$0.66$13.84$15.164.75%
$13.00Aug 7$0.91$0.01$0.92$12.08$13.926.62%
$14.00Aug 14$0.45$0.56$1.01$12.99$15.017.27%
$13.50Aug 14$0.75$0.30$1.05$12.45$14.557.56%
$15.00Aug 7$0.01$1.10$1.11$13.89$16.117.99%
$14.50Aug 14$0.27$0.86$1.13$13.37$15.638.14%
$13.00Aug 14$1.08$0.15$1.23$11.77$14.238.86%
$14.00Aug 21$0.61$0.68$1.29$12.71$15.299.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 98 found (cheapest 0.43% of stock, avg 5.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$14.50$13.50Aug 7$0.03$0.03$0.06$13.44$14.56
$16.00$12.50Aug 14$0.05$0.07$0.12$12.38$16.12
$14.00$13.50Aug 7$0.10$0.03$0.13$13.37$14.13
$15.50$12.50Aug 14$0.11$0.07$0.18$12.32$15.68
$16.00$13.00Aug 14$0.05$0.15$0.20$12.80$16.20
$16.50$12.00Aug 21$0.12$0.08$0.20$11.80$16.70
$15.00$12.50Aug 14$0.17$0.07$0.24$12.26$15.24
$16.00$12.00Aug 21$0.16$0.08$0.24$11.76$16.24
$15.50$13.00Aug 14$0.11$0.15$0.26$12.74$15.76
$16.50$12.50Aug 21$0.12$0.15$0.27$12.23$16.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 3.55, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
12/1314/14Sep 4$0.39$0.113.55$12.61$13.89
12/1314/14Sep 4$0.39$0.113.55$12.61$14.39
13/1415/16Sep 4$0.39$0.113.55$13.11$15.39
12/1315/16Sep 4$0.38$0.123.17$12.62$15.38
14/1414/15Aug 21$0.37$0.132.85$13.63$14.87
14/1414/15Aug 14$0.36$0.142.57$13.64$14.86
13/1414/14Aug 21$0.36$0.142.57$13.14$14.36
14/1415/16Sep 11$0.36$0.142.57$14.14$15.36
14/1416/16Sep 11$0.36$0.142.57$14.14$15.86
12/1214/14Sep 4$0.34$0.162.12$12.16$13.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$14.00$14.50$15.00Aug 7$0.05$0.459.00
$14.00$14.50$15.00Aug 21$0.06$0.447.33
$14.00$14.50$15.00Sep 4$0.06$0.447.33
$12.50$13.00$13.50Sep 4$0.07$0.436.14
$14.00$14.50$15.00Aug 14$0.08$0.425.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$12.00$12.50$13.00Aug 21$0.05$0.459.00
$14.00$14.50$15.00Aug 21$0.05$0.459.00
$11.50$12.00$12.50Aug 14$0.06$0.447.33
$13.50$14.00$14.50Aug 21$0.06$0.447.33
$14.50$15.00$15.50Aug 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. 45 found (best net $-0.15, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.00$14.001:2Aug 28-$0.15$0.85
$12.00$13.001:2Aug 28-$0.42$0.58
$14.50$15.001:2Aug 14-$0.07$0.43
$16.00$16.501:2Aug 21-$0.08$0.42
$14.00$14.501:2Aug 14-$0.09$0.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.50$12.001:2Sep 4-$0.08$0.42
$13.50$13.001:2Aug 21-$0.10$0.40
$13.00$12.501:2Sep 4-$0.15$0.35
$15.00$14.501:2Aug 7-$0.16$0.34
$12.50$12.001:2Sep 11-$0.17$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 6.91%, avg 2.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.00Sep 11$0.960.550.8%6.91%7.70%151--
$14.00Sep 4$0.880.530.8%6.34%7.13%4113
$14.00Aug 28$0.750.510.8%5.40%6.19%297--
$15.00Sep 18$0.700.398.0%5.04%13.03%2.3K714
$14.50Sep 4$0.680.454.4%4.90%9.29%349--
$15.00Sep 11$0.600.418.0%4.32%12.31%1831
$14.00Aug 21$0.590.500.8%4.25%5.04%1.9K1
$14.50Sep 11$0.560.464.4%4.03%8.42%5745
$15.00Sep 4$0.520.378.0%3.74%11.74%42113
$14.50Aug 28$0.500.414.4%3.60%7.99%251--

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 161,452
Total Puts 93,407
Put/Call Ratio 0.58
Net Difference 68,045

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 383,526
Total Puts 235,740
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