Tour v494
TTD
THE TRADE DESK INC A
$13.80 -21.89%
(8/7 13:00) ◀
|
Friday, August 7, 2026 (2:00pm)
January 2026
|
▶ (8/7 15:01)
◀ 8/7 14:00 ▶

Option Volume

Detail
ℹ
Current (08/07 2:00pm) 271,814
Calls: 170,413 (63%)
Puts: 101,401 (37%)
Prior --
Calls: 22,672 (64%)
Puts: 12,610 (36%)
Current vs Prior +0.00%
Calls: +651.65% (Calls)
Puts: +704.13% (Puts)
Prior 7-Day Total 642,134
Calls: 398,918 (62%)
Puts: 243,216 (38%)
Prior 7-Day Average 91,733
Calls: 56,988 (62%)
Puts: 34,745 (38%)
Current vs Prior 7-Day Avg +196.31%
Calls: +199.03%
Puts: +191.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 2:00pm) $27.12M
Calls: $9.73M (36%)
Puts: $17.39M (64%)
Prior --
Calls: $3.60M (60%)
Puts: $2.38M (40%)
Current vs Prior +0.00%
Calls: +170.21%
Puts: +630.19%
Prior 7-Day Total $78.16M
Calls: $41.88M (54%)
Puts: $36.28M (46%)
Prior 7-Day Average $11.17M
Calls: $5.98M (54%)
Puts: $5.18M (46%)
Current vs Prior 7-Day Avg +142.87%
Calls: +62.59%
Puts: +235.55%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:00pm) 0.59
Prior 1.00
Current vs Prior -40.50%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -12.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 2:00pm) 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 4.35% | 8.99%11.09% | 17.75%
Prior 16.85% | 18.04%18.94% | 21.53%
Current vs Prior -74.20% | -50.19%-41.46% | -17.55%
Prior 7-Day Avg 16.10% | 17.82%18.51% | 22.04%
Current vs 7-Day Avg -73.00% | -49.57%-40.09% | -19.45%
Prior 7-Day Eod 16.85% | 18.04%18.96% | 21.84%
Current vs 7-Day Eod -74.20% | -50.19%-41.52% | -18.73%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 32.02% | 7.31%
Calls: 29.41% | 6.15%
Puts: 34.62% | 8.47%
Prior 12.92% | 13.42%
Calls: 18.30% | 14.81%
Puts: 7.53% | 12.03%
Current vs Prior +147.83% | -45.53%
Prior 7-Day Avg 8.45% | 8.32%
Calls: 10.56% | 7.26%
Puts: 6.33% | 9.38%
Current vs 7-Day Avg +279.16% | -12.14%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($17.39M). Dollar volume significantly above 7-day average (143% higher). Volume explosion - 196% above 7-day average (271,814 vs avg 91,733). Bullish P/C ratio of 0.59.

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
14:00BEARISHBULLISHBULLISH
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 47 of results (avg 6.9%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 180.660.68$0.673.0%2.5K0.38714
$14.00Aug 210.550.57$0.563.6%1.9K0.481
$15.00Aug 210.260.27$0.273.7%3.7K0.27575
$14.00Aug 140.400.42$0.414.9%8.2K0.463
$13.50Aug 210.780.82$0.805.0%3940.601
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 181.741.81$1.783.9%1.3K0.6210.5K
$16.50Aug 142.662.77$2.724.0%1980.93427
$16.00Aug 72.132.22$2.174.1%2.7K0.984.9K
$16.50Aug 72.632.76$2.704.8%1.4K0.8611.8K
$15.00Aug 71.181.24$1.215.0%4.7K0.985.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 45 found (avg $0.46, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 70.050.06$0.0616.7%14.0K0.2833
$16.00Aug 140.050.06$0.0616.7%3620.0957
$15.50Aug 140.080.09$0.0911.1%9530.1336
$16.00Aug 210.120.13$0.137.7%5330.1439
$15.00Aug 140.150.16$0.166.3%4.5K0.2148
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 280.130.15$0.1414.3%1530.1480
$12.50Aug 210.140.16$0.1513.3%7580.17603
$13.00Aug 140.150.16$0.166.3%2.8K0.22119
$12.00Sep 40.200.24$0.2218.2%1620.17--
$13.00Aug 210.260.29$0.2810.7%5010.28192

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 71.622.09$1.8625.3%2941.0019
$11.50Aug 142.122.83$2.4828.6%420.971
$12.00Aug 141.672.25$1.9629.6%3040.951
$12.50Aug 71.101.69$1.4042.1%1510.948
$13.00Aug 70.751.11$0.9338.7%1.6K0.9386
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 72.132.22$2.174.1%2.7K0.984.9K
$15.50Aug 71.631.74$1.696.5%1.3K0.982.0K
$15.00Aug 71.181.24$1.215.0%4.7K0.985.0K
$16.50Aug 142.662.77$2.724.0%1980.93427
$14.50Aug 70.680.74$0.718.5%7650.932.8K

Most actively traded options today. High liquidity = easy entry/exit. 119 active (total vol 150.2K, top 14.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 70.050.06$0.0616.7%14.0K0.2833
$13.50Aug 70.290.39$0.3429.4%10.7K0.85141
$14.50Aug 70.010.02$0.0250.0%10.6K0.0718
$14.00Aug 140.400.42$0.414.9%8.2K0.463
$15.00Aug 70.000.01$0.01100.0%7.1K0.02127
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 70.210.30$0.2634.6%11.1K0.725.1K
$13.00Aug 70.000.03$0.02150.0%6.8K0.061.9K
$15.00Aug 71.181.24$1.215.0%4.7K0.985.0K
$13.50Aug 70.020.03$0.0333.3%4.6K0.161.1K
$14.00Aug 210.710.75$0.735.5%3.9K0.52565

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 475.4%, max 1399.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.50Aug 7Sep 11973.7%65.0%1399.0%1999
$12.00Aug 7Sep 4410.8%58.3%604.4%31119
$16.00Aug 7Sep 11422.7%63.0%570.9%21967
$12.50Aug 7Sep 18369.9%57.0%548.5%3.4K388
$15.50Aug 7Sep 11344.3%60.5%468.7%1.1K119
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.50Aug 7Sep 11973.7%65.0%1399.0%1.5K11.8K
$12.00Aug 7Sep 11410.8%60.1%584.0%1.4K758
$16.00Aug 7Sep 11422.7%63.0%570.9%2.7K5.0K
$12.50Aug 7Sep 18369.9%57.0%548.5%5.3K1.9K
$15.50Aug 7Sep 11344.3%60.5%468.7%1.4K2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 44 found (best R:R 3.55, avg 1.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$14.50$15.00Aug 21$0.11$0.39$0.113.55$14.61
$15.00$15.50Sep 4$0.12$0.38$0.123.17$15.12
$14.50$15.00Aug 28$0.14$0.36$0.142.57$14.64
$14.50$15.00Sep 4$0.15$0.35$0.152.33$14.65
$14.00$14.50Aug 14$0.16$0.34$0.162.13$14.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$12.50$12.00Sep 11$0.11$0.39$0.113.55$12.39
$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
$13.00$12.50Aug 21$0.13$0.37$0.132.85$12.87
$13.00$12.50Sep 4$0.16$0.34$0.162.13$12.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 3.55, avg 1.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.50$13.00Sep 4$0.38$0.38$0.123.17$12.88
$12.50$13.00Aug 21$0.37$0.37$0.132.85$12.87
$13.00$13.50Aug 21$0.34$0.34$0.162.12$13.34
$12.00$13.00Aug 28$0.68$0.68$0.322.12$12.68
$13.00$13.50Aug 14$0.33$0.33$0.171.94$13.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$15.00$14.50Aug 14$0.39$0.39$0.113.55$14.61
$15.00$14.50Aug 21$0.39$0.39$0.113.55$14.61
$16.00$15.50Sep 4$0.38$0.38$0.123.17$15.62
$15.50$15.00Sep 11$0.38$0.38$0.123.17$15.12
$16.00$15.50Sep 11$0.37$0.37$0.132.85$15.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.50Aug 7Aug 14$0.08344.3%70.3%
$12.00Aug 7Aug 14$0.10410.8%65.1%
$12.50Aug 7Aug 14$0.14369.9%62.4%
$15.00Aug 7Aug 14$0.15260.5%69.6%
$14.50Aug 7Aug 14$0.23211.3%66.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.50Aug 7Aug 14$0.05369.9%62.4%
$15.50Aug 7Aug 14$0.09344.3%70.3%
$15.00Aug 7Aug 14$0.12260.5%69.6%
$13.00Aug 7Aug 14$0.14247.2%60.6%
$14.50Aug 7Aug 14$0.23211.3%66.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 2.32% of stock, avg 13.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.00Aug 7$0.06$0.26$0.32$13.68$14.322.32%
$13.50Aug 7$0.34$0.03$0.37$13.13$13.872.68%
$14.50Aug 7$0.02$0.71$0.73$13.77$15.235.29%
$13.00Aug 7$0.93$0.02$0.95$12.05$13.956.88%
$13.50Aug 14$0.65$0.32$0.97$12.53$14.477.03%
$14.00Aug 14$0.41$0.59$1.00$13.00$15.007.25%
$13.00Aug 14$0.98$0.16$1.14$11.86$14.148.26%
$14.50Aug 14$0.25$0.94$1.19$13.31$15.698.62%
$15.00Aug 7$0.01$1.21$1.22$13.78$16.228.84%
$13.50Aug 21$0.80$0.47$1.27$12.23$14.779.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 102 found (cheapest 0.29% of stock, avg 5.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$14.50$13.00Aug 7$0.02$0.02$0.04$12.96$14.54
$14.50$13.50Aug 7$0.02$0.03$0.05$13.45$14.55
$14.00$13.00Aug 7$0.06$0.02$0.08$12.92$14.08
$14.00$13.50Aug 7$0.06$0.03$0.09$13.41$14.09
$16.00$12.00Aug 14$0.06$0.03$0.09$11.91$16.09
$15.50$12.00Aug 14$0.09$0.03$0.12$11.88$15.62
$16.00$12.50Aug 14$0.06$0.07$0.13$12.37$16.13
$16.50$13.00Aug 7$0.14$0.02$0.16$12.84$16.66
$15.50$12.50Aug 14$0.09$0.07$0.16$12.34$15.66
$16.50$13.50Aug 7$0.14$0.03$0.17$13.33$16.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 3.55, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
13/1415/16Sep 4$0.39$0.113.55$13.11$15.39
12/1214/14Sep 11$0.39$0.113.55$12.11$13.89
14/1414/15Sep 11$0.39$0.113.55$13.61$14.89
12/1214/14Sep 4$0.38$0.123.17$12.12$13.88
14/1414/15Sep 4$0.38$0.123.17$13.62$14.88
12/1315/16Sep 11$0.38$0.123.17$12.62$15.38
12/1314/14Aug 21$0.37$0.132.85$12.63$13.87
13/1414/14Aug 21$0.37$0.132.85$13.13$14.37
14/1414/15Aug 21$0.37$0.132.85$13.63$14.87
12/1314/14Sep 4$0.37$0.132.85$12.63$14.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$12.00$13.00$14.00Aug 28$0.10$0.909.00
$13.50$14.00$14.50Sep 4$0.05$0.459.00
$13.50$14.00$14.50Aug 21$0.06$0.447.33
$14.00$14.50$15.00Sep 4$0.06$0.447.33
$14.00$14.50$15.00Aug 14$0.07$0.436.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$14.00$14.50$15.00Aug 7$0.05$0.459.00
$15.50$16.00$16.50Aug 7$0.05$0.459.00
$13.50$14.00$14.50Aug 21$0.05$0.459.00
$14.50$15.00$15.50Aug 14$0.06$0.447.33
$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. 50 found (best net $-0.10, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.00$14.001:2Aug 28-$0.10$0.90
$14.50$15.001:2Aug 14-$0.07$0.43
$16.00$16.501:2Aug 21-$0.07$0.43
$15.50$16.001:2Aug 21-$0.08$0.42
$12.00$13.001:2Aug 28-$0.58$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$14.00$13.501:2Aug 14-$0.05$0.45
$13.50$13.001:2Aug 21-$0.09$0.41
$12.50$12.001:2Sep 4-$0.10$0.40
$13.00$12.501:2Sep 4-$0.18$0.32
$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. 28 found (best yield 6.52%, avg 2.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.00Sep 11$0.900.521.4%6.52%7.97%167--
$14.00Sep 4$0.830.501.4%6.01%7.46%4623
$14.50Sep 11$0.700.455.1%5.07%10.14%6145
$15.00Sep 18$0.660.388.7%4.78%13.48%2.5K714
$14.00Aug 28$0.650.491.4%4.71%6.16%312--
$14.50Sep 4$0.610.425.1%4.42%9.49%399--
$14.00Aug 21$0.550.481.4%3.99%5.43%1.9K1
$15.00Sep 11$0.550.388.7%3.99%12.68%1851
$14.50Aug 28$0.490.395.1%3.55%8.62%401--
$15.00Sep 4$0.470.348.7%3.41%12.10%47113

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 170,413
Total Puts 101,401
Put/Call Ratio 0.59
Net Difference 69,012

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 398,918
Total Puts 243,216
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