Tour v494
TTD
THE TRADE DESK INC A
$13.86 -21.59%
(8/7 14:00) ◀
|
Friday, August 7, 2026 (3:00pm)
January 2026
|
▶ (8/7 15:23)
◀ 8/7 15:01 ▶

Option Volume

Detail
ℹ
Current (08/07 3:00pm) 284,872
Calls: 178,944 (63%)
Puts: 105,928 (37%)
Prior --
Calls: 22,672 (64%)
Puts: 12,610 (36%)
Current vs Prior +0.00%
Calls: +689.27% (Calls)
Puts: +740.03% (Puts)
Prior 7-Day Total 659,089
Calls: 407,879 (62%)
Puts: 251,210 (38%)
Prior 7-Day Average 94,155
Calls: 58,268 (62%)
Puts: 35,887 (38%)
Current vs Prior 7-Day Avg +202.55%
Calls: +207.10%
Puts: +195.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 3:00pm) $29.49M
Calls: $10.38M (35%)
Puts: $19.11M (65%)
Prior --
Calls: $3.60M (60%)
Puts: $2.38M (40%)
Current vs Prior +0.00%
Calls: +188.29%
Puts: +702.41%
Prior 7-Day Total $80.05M
Calls: $41.99M (52%)
Puts: $38.07M (48%)
Prior 7-Day Average $11.44M
Calls: $6.00M (52%)
Puts: $5.44M (48%)
Current vs Prior 7-Day Avg +157.86%
Calls: +73.05%
Puts: +251.41%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:00pm) 0.59
Prior 1.00
Current vs Prior -40.80%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -12.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 3:00pm) 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 4.26% | 8.80%10.89% | 17.46%
Prior 16.85% | 18.04%18.94% | 21.53%
Current vs Prior -74.74% | -51.20%-42.48% | -18.91%
Prior 7-Day Avg 16.10% | 17.82%18.51% | 22.04%
Current vs 7-Day Avg -73.57% | -50.60%-41.13% | -20.79%
Prior 7-Day Eod 16.85% | 18.04%18.96% | 21.84%
Current vs 7-Day Eod -74.74% | -51.20%-42.53% | -20.07%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 36.91% | 7.95%
Calls: 47.50% | 10.45%
Puts: 26.32% | 5.45%
Prior 12.92% | 13.42%
Calls: 18.30% | 14.81%
Puts: 7.53% | 12.03%
Current vs Prior +185.68% | -40.76%
Prior 7-Day Avg 8.45% | 8.32%
Calls: 10.56% | 7.26%
Puts: 6.33% | 9.38%
Current vs 7-Day Avg +337.06% | -4.45%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($19.11M). Dollar volume significantly above 7-day average (158% higher). Volume explosion - 203% above 7-day average (284,872 vs avg 94,155). 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
15:00BEARISHBULLISHBULLISH
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 19 of results (avg 7.4%, best 4.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 180.660.69$0.684.4%2.7K0.39714
$14.00Aug 140.400.42$0.414.9%8.5K0.473
$15.00Aug 140.150.16$0.166.3%4.8K0.2148
$16.00Aug 210.120.13$0.137.7%5540.1439
$12.50Sep 181.791.96$1.889.0%3.2K0.74380
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 181.701.78$1.744.6%1.3K0.6110.5K
$14.00Aug 140.540.57$0.555.5%1.9K0.53560
$14.50Aug 281.091.16$1.136.2%2280.6047
$12.50Sep 180.440.47$0.456.7%1.9K0.261.8K
$15.00Aug 141.241.33$1.297.0%1.7K0.782.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 140.050.06$0.0616.7%3850.0957
$16.00Aug 210.120.13$0.137.7%5540.1439
$15.00Aug 140.150.16$0.166.3%4.8K0.2148
$15.50Aug 210.170.19$0.1811.1%3590.2075
$16.00Aug 280.200.22$0.219.5%4990.1910
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Aug 140.060.07$0.0714.3%1.1K0.112
$13.00Aug 140.130.15$0.1414.3%3.0K0.21119
$13.00Aug 210.240.28$0.2615.4%5070.26192
$13.50Aug 140.280.31$0.3010.0%1.2K0.3691
$13.00Aug 280.340.39$0.3713.5%2170.29136

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.50Aug 142.162.54$2.3516.2%461.001
$12.00Aug 71.622.09$1.8625.3%2940.9919
$12.50Aug 71.101.69$1.4042.1%1510.988
$13.00Aug 70.731.00$0.8731.0%1.6K0.9786
$12.00Aug 141.732.05$1.8916.9%3300.941
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 70.560.78$0.6732.8%7781.002.8K
$15.00Aug 71.091.30$1.2017.5%4.7K1.005.0K
$15.50Aug 71.601.80$1.7011.8%1.3K1.002.0K
$16.00Aug 72.032.20$2.128.0%2.8K1.004.9K
$16.50Aug 142.512.74$2.638.7%2280.94427

Most actively traded options today. High liquidity = easy entry/exit. 119 active (total vol 157.4K, top 14.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 70.040.07$0.0650.0%14.7K0.3333
$14.50Aug 70.000.01$0.01100.0%11.5K0.0418
$13.50Aug 70.300.49$0.4047.5%10.8K0.92141
$14.00Aug 140.400.42$0.414.9%8.5K0.473
$15.00Aug 70.000.01$0.01100.0%7.2K0.03127
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 70.160.21$0.1926.3%11.9K0.695.1K
$13.00Aug 70.000.01$0.01100.0%6.8K0.031.9K
$13.50Aug 70.000.02$0.01200.0%4.8K0.081.1K
$15.00Aug 71.091.30$1.2017.5%4.7K1.005.0K
$14.00Aug 210.670.72$0.707.1%3.9K0.51565

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 588.7%, max 1326.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.50Aug 7Sep 11895.9%62.8%1326.0%1999
$12.00Aug 7Sep 4572.1%55.4%931.8%31119
$16.00Aug 7Sep 11549.4%59.3%826.7%22767
$12.50Aug 7Sep 18430.7%55.9%670.6%3.4K388
$15.50Aug 7Sep 11443.4%58.1%663.6%1.1K119
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.50Aug 7Sep 11895.9%62.8%1326.0%1.5K11.8K
$12.00Aug 7Sep 11572.1%58.5%877.1%1.4K758
$16.00Aug 7Sep 11549.4%59.3%826.7%2.9K5.0K
$12.50Aug 7Sep 18430.7%55.9%670.6%5.5K1.9K
$15.50Aug 7Sep 11443.4%58.1%663.6%1.4K2.1K

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 1.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$15.50$16.00Sep 4$0.10$0.40$0.104.00$15.60
$14.50$15.00Aug 21$0.12$0.38$0.123.17$14.62
$15.00$15.50Sep 4$0.12$0.38$0.123.17$15.12
$14.50$15.00Aug 28$0.15$0.35$0.152.33$14.65
$15.00$15.50Sep 11$0.15$0.35$0.152.33$15.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$13.00$12.50Aug 21$0.12$0.38$0.123.17$12.88
$13.00$12.00Aug 28$0.24$0.76$0.243.17$12.76
$12.50$12.00Sep 11$0.13$0.37$0.132.85$12.37
$12.50$12.00Sep 4$0.14$0.36$0.142.57$12.36
$13.00$12.50Sep 4$0.14$0.36$0.142.57$12.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 4.00, avg 1.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$13.00$13.50Aug 14$0.36$0.36$0.142.57$13.36
$12.50$13.00Aug 21$0.36$0.36$0.142.57$12.86
$12.00$13.00Aug 28$0.72$0.72$0.282.57$12.72
$12.00$12.50Aug 14$0.35$0.35$0.152.33$12.35
$13.50$14.00Aug 7$0.34$0.34$0.162.13$13.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$15.00$14.50Aug 21$0.40$0.40$0.104.00$14.60
$16.50$16.00Aug 28$0.40$0.40$0.104.00$16.10
$15.00$14.50Sep 4$0.40$0.40$0.104.00$14.60
$16.00$15.50Aug 14$0.39$0.39$0.113.55$15.61
$16.00$15.50Aug 21$0.39$0.39$0.113.55$15.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.18, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.50Aug 7Aug 14$0.08443.4%72.0%
$12.50Aug 7Aug 14$0.14430.7%61.9%
$15.00Aug 7Aug 14$0.15329.8%68.9%
$13.00Aug 7Aug 14$0.16289.4%59.1%
$14.50Aug 7Aug 14$0.24205.3%64.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.50Aug 7Aug 14$0.06430.7%62.1%
$15.50Aug 7Aug 14$0.06443.4%71.9%
$15.00Aug 7Aug 14$0.09329.8%68.7%
$13.00Aug 7Aug 14$0.13289.4%59.3%
$14.50Aug 7Aug 14$0.17205.3%64.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 1.80% of stock, avg 13.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.00Aug 7$0.06$0.19$0.25$13.75$14.251.80%
$13.50Aug 7$0.40$0.01$0.41$13.09$13.912.96%
$14.50Aug 7$0.01$0.67$0.68$13.82$15.184.91%
$13.00Aug 7$0.87$0.01$0.88$12.12$13.886.35%
$14.00Aug 14$0.41$0.55$0.96$13.04$14.966.93%
$13.50Aug 14$0.67$0.30$0.97$12.53$14.477.00%
$14.50Aug 14$0.25$0.84$1.09$13.41$15.597.86%
$13.00Aug 14$1.03$0.14$1.17$11.83$14.178.44%
$15.00Aug 7$0.01$1.20$1.21$13.79$16.218.73%
$13.50Aug 21$0.81$0.44$1.25$12.25$14.759.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 93 found (cheapest 0.36% of stock, avg 5.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$16.50$13.50Aug 7$0.04$0.01$0.05$13.45$16.55
$14.00$13.50Aug 7$0.06$0.01$0.07$13.43$14.07
$16.00$12.50Aug 14$0.06$0.07$0.13$12.37$16.13
$15.50$12.50Aug 14$0.09$0.07$0.16$12.34$15.66
$16.00$13.00Aug 14$0.06$0.14$0.20$12.80$16.20
$16.00$12.00Aug 21$0.13$0.07$0.20$11.80$16.20
$15.00$12.50Aug 14$0.16$0.07$0.23$12.27$15.23
$15.50$13.00Aug 14$0.09$0.14$0.23$12.77$15.73
$15.50$12.00Aug 21$0.18$0.07$0.25$11.75$15.75
$16.00$12.50Aug 21$0.13$0.14$0.27$12.23$16.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 3.55, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
13/1414/15Sep 4$0.39$0.113.55$13.11$14.89
12/1314/14Sep 11$0.39$0.113.55$12.61$13.89
14/1414/15Aug 21$0.38$0.123.17$13.62$14.88
12/1213/14Sep 4$0.38$0.123.17$12.12$13.38
12/1214/14Sep 4$0.38$0.123.17$12.12$13.88
12/1314/14Sep 4$0.38$0.123.17$12.62$13.88
14/1416/16Sep 4$0.38$0.123.17$14.12$15.88
12/1214/14Sep 11$0.38$0.123.17$12.12$13.88
13/1415/16Sep 11$0.38$0.123.17$13.12$15.38
12/1314/14Aug 21$0.37$0.132.85$12.63$13.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$14.00$14.50$15.00Aug 21$0.05$0.459.00
$12.00$13.00$14.00Aug 28$0.10$0.909.00
$14.50$15.00$15.50Aug 28$0.05$0.459.00
$13.50$14.00$14.50Sep 4$0.05$0.459.00
$12.50$13.00$13.50Aug 7$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$12.50$13.00$13.50Aug 21$0.06$0.447.33
$15.00$15.50$16.00Sep 11$0.07$0.436.14
$13.00$13.50$14.00Aug 21$0.08$0.425.25
$12.50$13.00$13.50Sep 4$0.08$0.425.25
$12.50$13.00$13.50Aug 14$0.09$0.414.56

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 $-0.08, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.00$14.001:2Aug 28-$0.08$0.92
$16.00$16.501:2Aug 7-$0.07$0.43
$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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.50$12.001:2Sep 4-$0.06$0.44
$13.50$13.001:2Aug 21-$0.08$0.42
$15.00$14.501:2Aug 7-$0.14$0.36
$12.50$12.001:2Sep 11-$0.14$0.36
$14.00$13.501:2Aug 21-$0.18$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 6.28%, avg 2.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.00Sep 11$0.870.531.0%6.28%7.29%362--
$14.00Sep 4$0.800.501.0%5.77%6.78%5403
$14.50Sep 11$0.690.464.6%4.98%9.60%6145
$14.00Aug 28$0.660.501.0%4.76%5.77%350--
$15.00Sep 18$0.660.398.2%4.76%12.99%2.7K714
$14.50Sep 4$0.620.424.6%4.47%9.09%459--
$15.00Sep 11$0.560.388.2%4.04%12.27%2001
$14.00Aug 21$0.530.481.0%3.82%4.83%2.0K1
$14.50Aug 28$0.490.404.6%3.54%8.15%401--
$15.00Sep 4$0.460.358.2%3.32%11.54%47613

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 178,944
Total Puts 105,928
Put/Call Ratio 0.59
Net Difference 73,016

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 407,879
Total Puts 251,210
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