TTD - Options Database

TTD

THE TRADE DESK INC A

$19.10 -0.26%

(7/1 19:06) ◀

Thursday, July 2, 2026 (7:06pm)

▶ (7/6 19:05)

◀ 7/2 19:06 ▶

Option Volume

Detail

ℹ

Current (07/02) 61,866

Calls: 53,901 (87%)

Puts: 7,965 (13%)

Prior (07/01) 58,529

Calls: 43,275 (74%)

Puts: 15,254 (26%)

Current vs Prior +5.70%

Calls: +24.55% (Calls)

Puts: -47.78% (Puts)

Prior 7-Day Total 332,645

Calls: 221,664 (67%)

Puts: 110,981 (33%)

Prior 7-Day Average 47,520

Calls: 31,666 (67%)

Puts: 15,854 (33%)

Current vs Prior 7-Day Avg +30.19%

Calls: +70.22%

Puts: -49.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02) $8.38M

Calls: $3.55M (42%)

Puts: $4.83M (58%)

Prior (07/01) $16.33M

Calls: $5.39M (33%)

Puts: $10.94M (67%)

Current vs Prior -48.70%

Calls: -34.22%

Puts: -55.84%

Prior 7-Day Total $64.76M

Calls: $26.94M (42%)

Puts: $37.82M (58%)

Prior 7-Day Average $9.25M

Calls: $3.85M (42%)

Puts: $5.40M (58%)

Current vs Prior 7-Day Avg -9.43%

Calls: -7.82%

Puts: -10.57%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 0.15

Prior (07/01) 0.35

Current vs Prior -58.08%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg -70.76%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02) 559,883

Calls: 417,422 (75%)

Puts: 142,461 (25%)

Prior (07/01) 595,073

Calls: 445,792 (75%)

Puts: 149,281 (25%)

Current vs Prior -5.91%

Prior 7-Day Total 4,066,416

Calls: 2,868,978 (71%)

Puts: 1,183,685 (29%)

Prior 7-Day Average 580,916

Calls: 409,854 (71%)

Puts: 169,097 (29%)

Current vs Prior 7-Day Avg -3.62%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)

Current 2.36% | 8.17%11.26% | 24.14%

Prior 4.54% | 8.83%-- | --

Current vs Prior +79.78% | +27.55%-- | --

Prior 7-Day Avg 5.95% | 9.24%-- | --

Current vs 7-Day Avg +37.23% | +21.89%-- | --

Prior 7-Day Eod 4.54% | 8.83%-- | --

Current vs 7-Day Eod +79.78% | +27.55%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.67% | 6.94%

Calls: 3.92% | 9.09%

Puts: 5.42% | 4.78%

Prior 4.67% | 6.94%

Calls: 3.92% | 9.09%

Puts: 5.42% | 4.78%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 8.59% | 8.10%

Calls: 8.87% | 9.28%

Puts: 9.63% | 7.31%

Current vs 7-Day Avg -45.65% | -14.32%

Liquidity Acceptable

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.15 - heavy call buying (53,901 calls vs 7,965 puts). P/C ratio dropping 58% - sentiment shifting bullish. Call-heavy open interest (417,422 calls vs 142,461 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 30 of results (avg 8.1%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Jul 10	0.45	0.48	$0.47	6.4%	572	0.42	652
$21.00	Jul 10	0.14	0.15	$0.15	6.7%	275	0.16	1.1K
$22.00	Jul 31	0.47	0.51	$0.49	8.2%	134	0.25	266
$18.50	Jul 10	0.93	1.01	$0.97	8.2%	123	0.67	307
$19.50	Jul 31	1.16	1.26	$1.21	8.3%	119	0.49	286

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 17	1.43	1.50	$1.47	4.8%	84	0.62	7.9K
$19.50	Jul 17	1.12	1.18	$1.15	5.2%	114	0.54	135
$19.00	Jul 24	1.05	1.12	$1.09	6.4%	10	0.46	--
$19.00	Jul 10	0.56	0.60	$0.58	6.9%	164	0.46	298
$19.50	Jul 10	0.84	0.90	$0.87	6.9%	65	0.58	347

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 38 found (avg $0.48, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Jul 10	0.05	0.06	$0.06	16.7%	205	0.07	351
$22.00	Jul 10	0.06	0.07	$0.07	14.3%	257	0.08	383
$21.50	Jul 10	0.09	0.10	$0.10	10.0%	252	0.11	263
$21.00	Jul 10	0.14	0.15	$0.15	6.7%	275	0.16	1.1K
$22.50	Jul 17	0.16	0.19	$0.18	16.7%	263	0.14	17.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 10	0.05	0.06	$0.06	16.7%	41	0.07	1.3K
$17.50	Jul 10	0.11	0.12	$0.12	8.3%	127	0.14	855
$18.00	Jul 10	0.20	0.22	$0.21	9.5%	378	0.22	567
$16.50	Jul 31	0.31	0.37	$0.34	17.6%	1	0.18	--
$18.50	Jul 10	0.35	0.38	$0.37	8.1%	194	0.34	551

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 56 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Jul 2	2.10	3.85	$2.98	58.7%	13	1.00	37
$16.00	Jul 2	2.23	3.55	$2.89	45.7%	22	1.00	26
$16.50	Jul 2	1.73	3.10	$2.42	56.6%	24	1.00	12
$17.00	Jul 2	1.96	2.37	$2.17	18.9%	36	1.00	154
$17.50	Jul 2	1.49	1.76	$1.63	16.6%	29	1.00	350

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 2	0.57	1.28	$0.93	76.3%	72	0.97	298
$20.50	Jul 2	1.31	1.80	$1.56	31.4%	200	0.96	288
$19.50	Jul 2	0.15	0.61	$0.38	121.1%	68	0.95	230
$21.50	Jul 10	2.20	2.74	$2.47	21.9%	1	0.89	--
$22.50	Jul 17	3.35	3.65	$3.50	8.6%	166	0.85	5.0K

Most actively traded options today. High liquidity = easy entry/exit. 137 active (total vol 20.2K, top 7.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 17	0.57	0.63	$0.60	10.0%	7.0K	0.38	6.2K
$20.00	Jul 10	0.30	0.33	$0.32	9.4%	1.1K	0.31	2.1K
$19.50	Jul 2	0.00	0.01	$0.01	100.0%	1.1K	0.05	1.9K
$19.00	Jul 2	0.02	0.11	$0.07	128.6%	973	0.89	1.9K
$20.00	Jul 2	0.00	0.01	$0.01	100.0%	885	0.03	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Jul 2	0.00	0.01	$0.01	100.0%	401	0.04	493
$18.00	Jul 10	0.20	0.22	$0.21	9.5%	378	0.22	567
$19.00	Jul 2	0.00	0.01	$0.01	100.0%	353	0.12	644
$18.00	Jul 17	0.41	0.46	$0.44	11.4%	236	0.29	3.3K
$18.00	Jul 2	0.00	0.05	$0.03	166.7%	222	0.07	2.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 693.6%, max 1422.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.00	Jul 2	Jul 10	1020.0%	67.0%	1422.4%	23	26
$22.50	Jul 2	Jul 24	934.0%	62.0%	1406.5%	6	230
$21.50	Jul 2	Jul 31	706.0%	61.0%	1057.4%	38	--
$22.00	Jul 2	Aug 7	822.0%	80.0%	927.5%	4	365
$18.00	Jul 2	Jul 17	543.0%	58.0%	836.2%	234	3.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Jul 2	Aug 7	1021.0%	80.0%	1176.2%	13	1.1K
$17.00	Jul 2	Jul 31	707.0%	60.0%	1078.3%	127	1.1K
$20.50	Jul 2	Jul 24	512.0%	63.0%	712.7%	204	288
$17.50	Jul 2	Aug 7	552.0%	84.0%	557.1%	62	741
$18.00	Jul 2	Aug 14	543.0%	87.0%	524.1%	223	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 60 found (best R:R 9.00, avg 1.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$22.00	Aug 7	$0.10	$0.90	$0.10	9.00	$21.10
$20.50	$21.00	Jul 17	$0.10	$0.40	$0.10	4.00	$20.60
$20.00	$20.50	Jul 10	$0.11	$0.39	$0.11	3.55	$20.11
$21.00	$21.50	Jul 24	$0.12	$0.38	$0.12	3.17	$21.12
$22.00	$22.50	Jul 24	$0.12	$0.38	$0.12	3.17	$22.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$17.00	$16.00	Jul 24	$0.18	$0.82	$0.18	4.56	$16.82
$16.00	$15.50	Aug 7	$0.12	$0.38	$0.12	3.17	$15.88
$17.50	$17.00	Jul 24	$0.13	$0.37	$0.13	2.85	$17.37
$16.00	$15.50	Jul 31	$0.13	$0.37	$0.13	2.85	$15.87
$17.00	$16.50	Jul 31	$0.13	$0.37	$0.13	2.85	$16.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 7.82, avg 1.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$17.00	$19.50	Aug 14	$2.14	$2.14	$0.36	5.94	$19.14
$17.50	$18.00	Jul 10	$0.40	$0.40	$0.10	4.00	$17.90
$18.00	$18.50	Jul 10	$0.34	$0.34	$0.16	2.13	$18.34
$17.50	$18.00	Jul 17	$0.34	$0.34	$0.16	2.12	$17.84
$17.00	$19.00	Jul 24	$1.32	$1.32	$0.68	1.94	$18.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$21.50	$18.50	Aug 14	$2.66	$2.66	$0.34	7.82	$18.84
$22.50	$21.50	Jul 17	$0.85	$0.85	$0.15	5.67	$21.65
$22.00	$21.50	Jul 31	$0.40	$0.40	$0.10	4.00	$21.60
$20.50	$20.00	Jul 10	$0.39	$0.39	$0.11	3.55	$20.11
$22.00	$20.50	Jul 24	$1.17	$1.17	$0.33	3.55	$20.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.26, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Jul 2	Jul 10	$0.05	707.0%	56.0%
$22.00	Jul 2	Jul 10	$0.06	822.0%	66.0%
$17.50	Jul 2	Jul 10	$0.08	552.0%	56.0%
$21.50	Jul 2	Jul 10	$0.09	706.0%	64.0%
$21.00	Jul 2	Jul 10	$0.14	585.0%	62.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Jul 10	Jul 17	$0.05	67.0%	61.0%
$17.50	Jul 2	Jul 10	$0.11	552.0%	56.0%
$22.00	Jul 24	Jul 31	$0.15	64.0%	66.0%
$21.00	Jul 10	Jul 17	$0.17	62.0%	63.0%
$18.00	Jul 2	Jul 10	$0.18	543.0%	55.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 0.42% of stock, avg 12.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.00	Jul 2	$0.07	$0.01	$0.08	$18.92	$19.08	0.42%
$19.50	Jul 2	$0.01	$0.38	$0.39	$19.11	$19.89	2.04%
$18.50	Jul 2	$0.93	$0.01	$0.94	$17.56	$19.44	4.92%
$20.00	Jul 2	$0.01	$0.93	$0.94	$19.06	$20.94	4.92%
$18.00	Jul 2	$1.11	$0.03	$1.14	$16.86	$19.14	5.97%
$19.00	Jul 10	$0.69	$0.58	$1.27	$17.73	$20.27	6.65%
$18.50	Jul 10	$0.97	$0.37	$1.34	$17.16	$19.84	7.02%
$19.50	Jul 10	$0.47	$0.87	$1.34	$18.16	$20.84	7.02%
$18.00	Jul 10	$1.31	$0.21	$1.52	$16.48	$19.52	7.96%
$20.00	Jul 10	$0.32	$1.21	$1.53	$18.47	$21.53	8.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 115 found (cheapest 0.84% of stock, avg 7.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.50	$17.00	Jul 10	$0.10	$0.06	$0.16	$16.84	$21.66
$21.00	$17.00	Jul 10	$0.15	$0.06	$0.21	$16.79	$21.21
$21.50	$17.50	Jul 10	$0.10	$0.12	$0.22	$17.28	$21.72
$20.50	$17.00	Jul 10	$0.21	$0.06	$0.27	$16.73	$20.77
$21.00	$17.50	Jul 10	$0.15	$0.12	$0.27	$17.23	$21.27
$21.50	$18.00	Jul 10	$0.10	$0.21	$0.31	$17.69	$21.81
$20.50	$17.50	Jul 10	$0.21	$0.12	$0.33	$17.17	$20.83
$21.00	$18.00	Jul 10	$0.15	$0.21	$0.36	$17.64	$21.36
$20.00	$17.00	Jul 10	$0.32	$0.06	$0.38	$16.62	$20.38
$20.50	$18.00	Jul 10	$0.21	$0.21	$0.42	$17.58	$20.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 4.00, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
18/18	19/20	Jul 24	$0.40	$0.10	4.00	$18.10	$19.40
18/19	20/20	Jul 17	$0.39	$0.11	3.55	$18.61	$20.39
18/18	20/20	Jul 24	$0.39	$0.11	3.55	$17.61	$19.89
18/18	21/22	Jul 31	$0.39	$0.11	3.55	$17.61	$21.39
19/20	20/21	Jul 31	$0.39	$0.11	3.55	$19.11	$20.89
18/18	19/20	Jul 10	$0.38	$0.12	3.17	$18.12	$19.38
19/20	20/21	Jul 17	$0.38	$0.12	3.17	$19.12	$20.88
16/16	18/19	Jul 31	$0.38	$0.12	3.17	$15.62	$18.88
16/16	19/20	Jul 31	$0.38	$0.12	3.17	$15.62	$19.38
16/17	18/19	Jul 31	$0.38	$0.12	3.17	$16.62	$18.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.00	$21.50	$22.00	Jul 24	$0.05	$0.45	9.00
$19.00	$19.50	$20.00	Jul 2	$0.06	$0.44	7.33
$17.50	$18.00	$18.50	Jul 10	$0.06	$0.44	7.33
$18.00	$18.50	$19.00	Jul 10	$0.06	$0.44	7.33
$18.50	$19.00	$19.50	Jul 10	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$19.00	$19.50	$20.00	Jul 10	$0.05	$0.45	9.00
$19.50	$20.00	$20.50	Jul 10	$0.05	$0.45	9.00
$18.00	$18.50	$19.00	Jul 17	$0.05	$0.45	9.00
$20.00	$20.50	$21.00	Jul 10	$0.06	$0.44	7.33
$17.50	$18.00	$18.50	Jul 10	$0.07	$0.43	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 46 found (best net $-0.29, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$21.50	1:2	Jul 10	-$0.05	$0.45
$20.50	$21.00	1:2	Jul 10	-$0.09	$0.41
$20.00	$20.50	1:2	Jul 10	-$0.10	$0.40
$22.00	$22.50	1:2	Jul 24	-$0.10	$0.40
$21.50	$22.00	1:2	Jul 17	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$16.50	1:2	Aug 7	-$0.29	$0.71
$22.00	$20.50	1:2	Jul 24	-$0.84	$0.66
$17.00	$16.50	1:2	Jul 17	-$0.06	$0.44
$16.00	$15.50	1:2	Jul 31	-$0.06	$0.44
$17.50	$17.00	1:2	Jul 17	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 7.85%, avg 3.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.50	Aug 7	$1.50	0.55	2.1%	7.85%	9.95%	36	--
$20.00	Aug 7	$1.23	0.50	4.7%	6.44%	11.15%	7	77
$19.50	Jul 31	$1.16	0.49	2.1%	6.07%	8.17%	119	286
$20.00	Aug 14	$1.12	0.54	4.7%	5.86%	10.58%	3	--
$20.50	Aug 7	$1.09	0.46	7.3%	5.71%	13.04%	22	32
$20.00	Jul 31	$0.97	0.43	4.7%	5.08%	9.79%	74	669
$19.50	Jul 24	$0.95	0.48	2.1%	4.97%	7.07%	22	136
$21.00	Aug 7	$0.92	0.41	9.9%	4.82%	14.76%	9	137
$20.50	Jul 31	$0.80	0.38	7.3%	4.19%	11.52%	19	110
$22.00	Aug 7	$0.80	0.36	15.2%	4.19%	19.37%	1	--

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 53,901

Total Puts 7,965

Put/Call Ratio 0.15

Net Difference 45,936

Prior's Put/Call Breakdown

Total Calls 43,275

Total Puts 15,254

Put/Call Ratio 0.35

Net Difference 28,021

Prior 7-Day Put/Call Summary

Total Calls 221,664

Total Puts 110,981

Average Put/Call Ratio 0.51

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card