Tour v494
TTD
THE TRADE DESK INC A
$13.80 -21.90%
(8/7 15:23) ◀
|
Friday, August 7, 2026 (4:00pm)
January 2026
|
▶ (8/7 19:15)
◀ 8/7 16:01 ▶

Option Volume

Detail
ℹ
Current (08/07 4:00pm) 308,254
Calls: 192,703 (63%)
Puts: 115,551 (37%)
Prior --
Calls: 22,672 (64%)
Puts: 12,610 (36%)
Current vs Prior +0.00%
Calls: +749.96% (Calls)
Puts: +816.34% (Puts)
Prior 7-Day Total 672,147
Calls: 416,410 (62%)
Puts: 255,737 (38%)
Prior 7-Day Average 96,021
Calls: 59,487 (62%)
Puts: 36,533 (38%)
Current vs Prior 7-Day Avg +221.03%
Calls: +223.94%
Puts: +216.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 4:00pm) $38.69M
Calls: $11.14M (29%)
Puts: $27.56M (71%)
Prior --
Calls: $3.60M (60%)
Puts: $2.38M (40%)
Current vs Prior +0.00%
Calls: +209.28%
Puts: +1057.14%
Prior 7-Day Total $82.42M
Calls: $42.64M (52%)
Puts: $39.79M (48%)
Prior 7-Day Average $11.77M
Calls: $6.09M (52%)
Puts: $5.68M (48%)
Current vs Prior 7-Day Avg +228.61%
Calls: +82.81%
Puts: +384.86%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 4:00pm) 0.60
Prior 1.00
Current vs Prior -40.04%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -11.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 4:00pm) 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 3.84% | 8.70%10.94% | 17.90%
Prior 16.85% | 18.04%18.94% | 21.53%
Current vs Prior -48.41% | -39.34%-42.23% | -16.88%
Prior 7-Day Avg 16.10% | 17.82%18.51% | 22.04%
Current vs 7-Day Avg -46.00% | -38.59%-40.87% | -18.80%
Prior 7-Day Eod 16.85% | 18.04%18.96% | 21.84%
Current vs 7-Day Eod -48.41% | -39.34%-42.29% | -18.07%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.27% | 12.51%
Calls: 9.52% | 13.75%
Puts: 7.02% | 11.27%
Prior 12.92% | 13.42%
Calls: 18.30% | 14.81%
Puts: 7.53% | 12.03%
Current vs Prior -35.99% | -6.78%
Prior 7-Day Avg 8.45% | 8.32%
Calls: 10.56% | 7.26%
Puts: 6.33% | 9.38%
Current vs 7-Day Avg -2.07% | +50.36%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($27.56M). Dollar volume significantly above 7-day average (229% higher). Volume explosion - 221% above 7-day average (308,254 vs avg 96,021). Bullish P/C ratio of 0.60.

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
16:00BEARISHBULLISHBULLISH
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 20 of results (avg 7.5%, best 4.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 140.230.24$0.244.2%4.4K0.311
$15.00Sep 180.650.68$0.674.5%3.1K0.38714
$14.00Aug 140.380.40$0.395.1%10.3K0.463
$12.00Aug 141.801.91$1.865.9%3370.951
$12.50Sep 181.761.88$1.826.6%3.3K0.73380
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 72.142.26$2.205.5%3.1K0.984.9K
$12.50Sep 180.460.49$0.486.2%2.2K0.271.8K
$14.00Aug 140.550.59$0.577.0%2.2K0.55560
$16.00Aug 142.132.30$2.227.7%7480.911.5K
$16.50Sep 42.752.99$2.878.4%5420.81561

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.46, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Aug 140.070.08$0.0812.5%1.4K0.1236
$16.00Aug 210.100.12$0.1118.2%5660.1339
$15.00Aug 140.120.14$0.1315.4%5.5K0.2048
$14.50Aug 140.230.24$0.244.2%4.4K0.311
$15.00Aug 210.230.28$0.2619.2%4.1K0.27575
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Aug 140.050.06$0.0616.7%1.4K0.102
$13.00Aug 140.130.15$0.1414.3%3.0K0.21119
$12.50Aug 210.130.15$0.1414.3%9530.17603
$13.00Aug 210.250.28$0.2711.1%5180.27192
$13.50Aug 140.280.33$0.3116.1%1.2K0.3891

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 71.622.45$2.0440.7%2941.0019
$12.50Aug 71.071.69$1.3844.9%1581.008
$13.00Aug 70.741.03$0.8932.6%1.6K1.0086
$13.50Aug 70.250.41$0.3348.5%11.0K1.00141
$11.50Aug 142.262.98$2.6227.5%460.951
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 72.142.26$2.205.5%3.1K0.984.9K
$15.50Aug 71.601.74$1.678.4%1.7K0.982.0K
$15.00Aug 71.141.25$1.199.2%5.1K0.985.0K
$14.50Aug 70.610.76$0.6921.7%1.0K0.962.8K
$16.50Aug 72.512.86$2.6813.1%1.6K0.9511.8K

Most actively traded options today. High liquidity = easy entry/exit. 122 active (total vol 170.4K, top 15.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 70.000.01$0.01100.0%15.8K0.0833
$14.50Aug 70.000.01$0.01100.0%11.8K0.0318
$13.50Aug 70.250.41$0.3348.5%11.0K1.00141
$14.00Aug 140.380.40$0.395.1%10.3K0.463
$15.00Aug 70.000.01$0.01100.0%7.2K0.02127
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 70.160.24$0.2040.0%13.2K0.925.1K
$13.00Aug 70.000.01$0.01100.0%6.8K0.031.9K
$15.00Aug 71.141.25$1.199.2%5.1K0.985.0K
$13.50Aug 70.000.01$0.01100.0%4.9K0.061.1K
$14.00Aug 210.670.75$0.7111.3%4.0K0.52565

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 982.5%, max 2395.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.50Aug 7Sep 111360.4%54.5%2395.0%1999
$16.00Aug 7Sep 11899.0%58.2%1445.9%23867
$12.00Aug 7Sep 11862.5%58.9%1365.4%29720
$15.50Aug 7Sep 11733.5%55.7%1216.1%1.1K119
$12.50Aug 7Sep 18639.1%55.9%1042.4%3.4K388
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.50Aug 7Sep 111360.4%54.5%2395.0%1.6K11.8K
$16.00Aug 7Sep 11899.0%58.2%1445.9%3.1K5.0K
$12.00Aug 7Sep 11862.5%58.9%1365.4%1.4K758
$15.50Aug 7Sep 11733.5%55.7%1216.1%1.7K2.1K
$12.50Aug 7Sep 18639.1%55.9%1042.4%5.8K1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 48 found (best R:R 3.55, avg 1.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$14.50$15.00Aug 14$0.11$0.39$0.113.55$14.61
$15.50$16.00Sep 4$0.12$0.38$0.123.17$15.62
$16.00$16.50Sep 11$0.13$0.37$0.132.85$16.13
$14.50$15.00Aug 21$0.14$0.36$0.142.57$14.64
$14.50$15.00Sep 11$0.14$0.36$0.142.57$14.64
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$12.50$12.00Sep 11$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$0.13$0.37$0.132.85$12.87
$13.50$13.00Sep 4$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. 57 found (best R:R 5.25, avg 1.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.00$13.00Aug 28$0.84$0.84$0.165.25$12.84
$12.50$13.00Aug 21$0.37$0.37$0.132.85$12.87
$13.00$13.50Sep 11$0.37$0.37$0.132.85$13.37
$13.00$13.50Aug 21$0.33$0.33$0.171.94$13.33
$13.50$14.00Aug 7$0.32$0.32$0.181.78$13.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$15.50$15.00Aug 28$0.40$0.40$0.104.00$15.10
$15.00$14.50Aug 28$0.39$0.39$0.113.55$14.61
$15.50$15.00Aug 21$0.38$0.38$0.123.17$15.12
$15.00$14.50Aug 21$0.37$0.37$0.132.85$14.63
$14.50$14.00Aug 14$0.34$0.34$0.162.13$14.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.19, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.00Aug 7Aug 14$0.06414.9%57.9%
$15.50Aug 7Aug 14$0.07733.5%68.5%
$15.00Aug 7Aug 14$0.12556.6%65.8%
$12.50Aug 7Aug 14$0.16639.1%58.2%
$14.50Aug 7Aug 14$0.23363.8%64.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.50Aug 7Aug 14$0.06733.5%68.5%
$15.00Aug 7Aug 14$0.12556.6%65.8%
$13.00Aug 7Aug 14$0.13414.9%57.9%
$16.50Aug 7Aug 14$0.191360.4%78.5%
$14.50Aug 7Aug 14$0.22363.8%64.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 1.52% of stock, avg 13.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.00Aug 7$0.01$0.20$0.21$13.79$14.211.52%
$13.50Aug 7$0.33$0.01$0.34$13.16$13.842.46%
$14.50Aug 7$0.01$0.69$0.70$13.80$15.205.07%
$13.00Aug 7$0.89$0.01$0.90$12.10$13.906.52%
$13.50Aug 14$0.63$0.31$0.94$12.56$14.446.81%
$14.00Aug 14$0.39$0.57$0.96$13.04$14.966.96%
$13.00Aug 14$0.95$0.14$1.09$11.91$14.097.90%
$14.50Aug 14$0.24$0.91$1.15$13.35$15.658.33%
$15.00Aug 7$0.01$1.19$1.20$13.80$16.208.70%
$13.50Aug 21$0.80$0.46$1.26$12.24$14.769.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 92 found (cheapest 0.14% of stock, avg 5.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$14.00$13.50Aug 7$0.01$0.01$0.02$13.48$14.02
$16.00$12.50Aug 14$0.05$0.06$0.11$12.39$16.11
$15.50$12.50Aug 14$0.08$0.06$0.14$12.36$15.64
$15.00$12.50Aug 14$0.13$0.06$0.19$12.31$15.19
$16.00$13.00Aug 14$0.05$0.14$0.19$12.81$16.19
$16.00$12.00Aug 21$0.11$0.08$0.19$11.81$16.19
$15.50$13.00Aug 14$0.08$0.14$0.22$12.78$15.72
$15.50$12.00Aug 21$0.17$0.08$0.25$11.75$15.75
$16.00$12.50Aug 21$0.11$0.14$0.25$12.25$16.25
$15.00$13.00Aug 14$0.13$0.14$0.27$12.73$15.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 4.00, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
12/1314/14Sep 11$0.40$0.104.00$12.60$13.90
14/1414/15Aug 21$0.39$0.113.55$13.61$14.89
12/1215/16Sep 4$0.39$0.113.55$12.11$15.39
13/1414/14Sep 11$0.39$0.113.55$13.11$14.39
15/1616/16Sep 11$0.39$0.113.55$15.11$16.39
14/1414/15Aug 14$0.37$0.132.85$13.63$14.87
12/1314/14Aug 21$0.36$0.142.57$12.64$13.86
13/1414/14Aug 21$0.36$0.142.57$13.14$14.36
13/1414/14Sep 4$0.36$0.142.57$13.14$14.36
12/1216/16Sep 4$0.35$0.152.33$12.15$15.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$14.50$15.00$15.50Aug 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
$13.50$14.00$14.50Aug 21$0.06$0.447.33
$14.50$15.00$15.50Aug 28$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$15.00$15.50$16.00Aug 7$0.05$0.459.00
$12.00$12.50$13.00Aug 14$0.05$0.459.00
$14.00$14.50$15.00Aug 14$0.06$0.447.33
$12.50$13.00$13.50Aug 21$0.06$0.447.33
$13.00$13.50$14.00Aug 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. 48 found (best net $-0.18, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.00$14.001:2Aug 28-$0.18$0.82
$12.00$13.001:2Aug 28-$0.36$0.64
$16.00$16.501:2Aug 21-$0.07$0.43
$15.00$15.501:2Aug 21-$0.08$0.42
$14.00$14.501:2Aug 14-$0.09$0.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$14.00$13.501:2Aug 14-$0.05$0.45
$13.50$13.001:2Aug 21-$0.08$0.42
$12.50$12.001:2Sep 11-$0.15$0.35
$15.00$14.501:2Aug 7-$0.19$0.31
$13.00$12.501:2Sep 11-$0.19$0.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 6.16%, avg 2.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.00Sep 11$0.850.531.4%6.16%7.61%382--
$14.00Sep 4$0.780.491.4%5.65%7.10%5453
$14.00Aug 28$0.660.481.4%4.78%6.23%428--
$15.00Sep 18$0.650.388.7%4.71%13.41%3.1K714
$14.50Sep 11$0.550.455.1%3.99%9.06%6345
$14.00Aug 21$0.540.481.4%3.91%5.36%2.3K1
$14.50Sep 4$0.540.415.1%3.91%8.99%513--
$15.00Sep 11$0.500.388.7%3.62%12.32%2071
$15.00Sep 4$0.470.358.7%3.41%12.10%47613
$14.00Aug 14$0.380.461.4%2.75%4.20%10.3K3

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 192,703
Total Puts 115,551
Put/Call Ratio 0.60
Net Difference 77,152

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 416,410
Total Puts 255,737
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