TTD - Options Database

TTD

THE TRADE DESK INC A

$19.31 +1.10%

$19.30 (-0.05%)🌙

as of 07/06 07:05 PM

(7/2 19:06) ◀

Monday, July 6, 2026 (7:05pm)

▶ (7/7 19:08)

◀ 7/6 19:05 ▶

Option Volume

Detail

ℹ

Current (07/06) 34,985

Calls: 27,457 (78%)

Puts: 7,528 (22%)

Prior (07/02) 61,866

Calls: 53,901 (87%)

Puts: 7,965 (13%)

Current vs Prior -43.45%

Calls: -49.06% (Calls)

Puts: -5.49% (Puts)

Prior 7-Day Total 331,173

Calls: 224,980 (68%)

Puts: 106,193 (32%)

Prior 7-Day Average 55,195

Calls: 32,140 (68%)

Puts: 15,170 (32%)

Current vs Prior 7-Day Avg -36.62%

Calls: -14.57%

Puts: -50.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06) $3.95M

Calls: $2.68M (68%)

Puts: $1.27M (32%)

Prior (07/02) $8.38M

Calls: $3.55M (42%)

Puts: $4.83M (58%)

Current vs Prior -52.87%

Calls: -24.55%

Puts: -73.66%

Prior 7-Day Total $63.83M

Calls: $24.50M (38%)

Puts: $39.33M (62%)

Prior 7-Day Average $10.64M

Calls: $3.50M (38%)

Puts: $5.62M (62%)

Current vs Prior 7-Day Avg -62.88%

Calls: -23.53%

Puts: -77.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06) 0.27

Prior (07/02) 0.15

Current vs Prior +85.54%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -47.92%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06) 587,032

Calls: 424,440 (72%)

Puts: 162,592 (28%)

Prior (07/02) 559,883

Calls: 417,422 (75%)

Puts: 142,461 (25%)

Current vs Prior +4.85%

Prior 7-Day Total 3,488,711

Calls: 2,485,023 (71%)

Puts: 1,003,688 (29%)

Prior 7-Day Average 581,451

Calls: 414,170 (71%)

Puts: 167,281 (29%)

Current vs Prior 7-Day Avg +0.96%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.61% | 10.77%10.77% | 23.93%

Prior 8.17% | 11.26%-- | --

Current vs Prior -6.79% | -4.31%-- | --

Prior 7-Day Avg 6.15% | 9.63%-- | --

Current vs 7-Day Avg +23.70% | +11.86%-- | --

Prior 7-Day Eod 8.17% | 11.26%-- | --

Current vs 7-Day Eod -6.79% | -4.31%-- | --

Sentiment BULLISH--

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 8.46% | 8.38%

Calls: 7.85% | 9.47%

Puts: 9.08% | 7.28%

Current vs 7-Day Avg -44.81% | -17.18%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($2.68M). Light premium activity with dollar volume down 53% vs prior. Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (27,457 calls vs 7,528 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 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 32 of results (avg 7.9%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 17	0.21	0.22	$0.22	4.5%	999	0.17	631
$19.50	Jul 31	1.25	1.32	$1.29	5.4%	737	0.51	328
$18.50	Jul 31	1.74	1.87	$1.81	7.2%	6	0.63	127
$20.00	Jul 31	1.04	1.12	$1.08	7.4%	78	0.46	642
$18.50	Jul 10	1.03	1.11	$1.07	7.5%	175	0.72	324

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Jul 31	2.01	2.10	$2.05	4.4%	5	0.59	--
$20.00	Jul 31	1.69	1.78	$1.74	5.2%	29	0.54	101
$19.50	Jul 31	1.40	1.48	$1.44	5.6%	62	0.49	159
$19.00	Jul 31	1.13	1.21	$1.17	6.8%	10	0.43	222
$20.00	Jul 17	1.25	1.34	$1.30	6.9%	40	0.60	7.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.53, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 10	0.10	0.12	$0.11	18.2%	946	0.15	1.3K
$22.50	Jul 17	0.15	0.17	$0.16	12.5%	442	0.13	17.9K
$20.50	Jul 10	0.17	0.20	$0.19	15.8%	816	0.22	1.1K
$22.00	Jul 17	0.21	0.22	$0.22	4.5%	999	0.17	631
$21.50	Jul 17	0.25	0.30	$0.28	17.9%	126	0.21	467

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 17	0.15	0.17	$0.16	12.5%	398	0.13	4.7K
$17.50	Jul 17	0.23	0.25	$0.24	8.3%	185	0.18	6.4K
$16.50	Jul 31	0.30	0.34	$0.32	12.5%	2	0.16	159
$18.00	Jul 17	0.34	0.37	$0.36	8.3%	123	0.25	3.5K
$17.00	Jul 31	0.39	0.46	$0.43	16.3%	67	0.21	577

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 57 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 10	2.44	4.55	$3.50	60.3%	18	1.00	67
$16.50	Jul 10	2.22	4.00	$3.11	57.2%	18	1.00	38
$17.00	Jul 10	1.98	2.56	$2.27	25.6%	15	0.94	224
$15.50	Jul 10	2.45	5.30	$3.88	73.5%	14	0.94	2
$16.00	Jul 17	2.08	4.25	$3.17	68.5%	2	0.92	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Jul 10	1.60	5.00	$3.30	103.0%	5	0.96	4
$22.00	Jul 10	1.42	3.95	$2.69	94.1%	12	0.93	16
$21.50	Jul 10	2.11	3.05	$2.58	36.4%	24	0.90	78
$22.50	Jul 17	3.15	3.65	$3.40	14.7%	5	0.87	4.9K
$21.00	Jul 10	1.76	1.95	$1.86	10.2%	48	0.85	795

Most actively traded options today. High liquidity = easy entry/exit. 147 active (total vol 25.2K, top 3.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Jul 10	0.48	0.52	$0.50	8.0%	3.6K	0.46	1.1K
$20.00	Jul 10	0.30	0.34	$0.32	12.5%	2.1K	0.33	2.9K
$19.00	Jul 17	1.01	1.14	$1.08	12.0%	2.1K	0.58	1.8K
$20.00	Jul 17	0.58	0.65	$0.62	11.3%	1.7K	0.40	9.9K
$19.00	Jul 10	0.71	0.81	$0.76	13.2%	1.1K	0.59	869

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 10	0.11	0.15	$0.13	30.8%	657	0.17	831
$19.00	Jul 10	0.41	0.51	$0.46	21.7%	480	0.41	398
$17.00	Jul 17	0.15	0.17	$0.16	12.5%	398	0.13	4.7K
$16.50	Jul 10	0.00	0.04	$0.02	200.0%	380	0.03	296
$19.50	Jul 17	0.95	1.04	$1.00	9.0%	354	0.51	239

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 17.4%, max 40.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.00	Jul 10	Jul 24	95.6%	68.1%	40.5%	28	107
$16.50	Jul 10	Jul 24	82.2%	68.1%	20.7%	20	38
$17.50	Jul 10	Jul 24	78.6%	65.9%	19.2%	422	223
$22.50	Jul 10	Aug 14	82.6%	71.8%	15.1%	114	458
$17.00	Jul 10	Jul 17	76.9%	69.1%	11.4%	24	614

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.50	Jul 10	Jul 24	82.6%	69.2%	19.3%	7	14
$22.00	Jul 10	Jul 31	81.9%	70.2%	16.6%	18	16
$16.00	Jul 10	Aug 14	95.6%	86.4%	10.7%	44	98
$17.00	Jul 10	Aug 7	76.9%	74.6%	3.1%	266	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 78 found (best R:R 4.00, avg 1.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$22.50	Jul 31	$0.10	$0.40	$0.10	4.00	$22.10
$22.00	$23.00	Aug 7	$0.21	$0.79	$0.21	3.76	$22.21
$20.50	$21.00	Jul 17	$0.11	$0.39	$0.11	3.55	$20.61
$21.50	$22.00	Jul 24	$0.11	$0.39	$0.11	3.55	$21.61
$21.50	$22.00	Jul 31	$0.11	$0.39	$0.11	3.55	$21.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$21.50	Jul 10	$0.11	$0.39	$0.11	3.55	$21.89
$17.50	$17.00	Jul 24	$0.11	$0.39	$0.11	3.55	$17.39
$17.00	$16.50	Jul 31	$0.11	$0.39	$0.11	3.55	$16.89
$16.00	$15.50	Aug 7	$0.11	$0.39	$0.11	3.55	$15.89
$18.00	$17.50	Jul 17	$0.12	$0.38	$0.12	3.17	$17.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 6.69, avg 1.22)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.00	$16.50	Jul 10	$0.39	$0.39	$0.11	3.55	$16.39
$15.50	$16.00	Jul 10	$0.38	$0.38	$0.12	3.17	$15.88
$16.00	$17.00	Jul 17	$0.72	$0.72	$0.28	2.57	$16.72
$17.50	$18.00	Jul 17	$0.35	$0.35	$0.15	2.33	$17.85
$16.00	$16.50	Jul 24	$0.35	$0.35	$0.15	2.33	$16.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.50	$21.50	Jul 24	$0.87	$0.87	$0.13	6.69	$21.63
$22.00	$21.00	Jul 31	$0.82	$0.82	$0.18	4.56	$21.18
$21.00	$20.50	Jul 17	$0.39	$0.39	$0.11	3.55	$20.61
$21.50	$21.00	Jul 24	$0.39	$0.39	$0.11	3.55	$21.11
$21.00	$20.50	Jul 24	$0.38	$0.38	$0.12	3.17	$20.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.23, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.50	Jul 10	Jul 17	$0.13	82.6%	75.6%
$23.00	Jul 10	Jul 17	$0.13	84.6%	80.6%
$22.00	Jul 10	Jul 17	$0.17	81.9%	74.8%
$17.00	Jul 10	Jul 17	$0.18	76.9%	69.1%
$21.50	Jul 10	Jul 17	$0.20	80.2%	72.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Jul 10	Jul 17	$0.07	95.6%	78.2%
$15.50	Jul 17	Jul 31	$0.09	86.0%	68.5%
$16.50	Jul 10	Jul 17	$0.10	82.2%	72.8%
$22.50	Jul 10	Jul 17	$0.10	82.6%	75.6%
$17.00	Jul 10	Jul 17	$0.12	76.9%	69.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 6.27% of stock, avg 14.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.50	Jul 10	$0.50	$0.71	$1.21	$18.29	$20.71	6.27%
$19.00	Jul 10	$0.76	$0.46	$1.22	$17.78	$20.22	6.32%
$20.00	Jul 10	$0.32	$1.02	$1.34	$18.66	$21.34	6.94%
$18.50	Jul 10	$1.07	$0.28	$1.35	$17.15	$19.85	6.99%
$18.00	Jul 10	$1.34	$0.13	$1.47	$16.53	$19.47	7.61%
$20.50	Jul 10	$0.19	$1.39	$1.58	$18.92	$22.08	8.18%
$19.50	Jul 17	$0.81	$1.00	$1.81	$17.69	$21.31	9.37%
$19.00	Jul 17	$1.08	$0.74	$1.82	$17.18	$20.82	9.43%
$17.50	Jul 10	$1.77	$0.09	$1.86	$15.64	$19.36	9.63%
$18.50	Jul 17	$1.36	$0.51	$1.87	$16.63	$20.37	9.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.62% of stock, avg 8.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.50	$17.00	Jul 10	$0.08	$0.04	$0.12	$16.88	$21.62
$21.00	$17.00	Jul 10	$0.11	$0.04	$0.15	$16.85	$21.15
$21.50	$17.50	Jul 10	$0.08	$0.09	$0.17	$17.33	$21.67
$21.00	$17.50	Jul 10	$0.11	$0.09	$0.20	$17.30	$21.20
$21.50	$18.00	Jul 10	$0.08	$0.13	$0.21	$17.79	$21.71
$20.50	$17.00	Jul 10	$0.19	$0.04	$0.23	$16.77	$20.73
$21.00	$18.00	Jul 10	$0.11	$0.13	$0.24	$17.76	$21.24
$20.50	$17.50	Jul 10	$0.19	$0.09	$0.28	$17.22	$20.78
$20.50	$18.00	Jul 10	$0.19	$0.13	$0.32	$17.68	$20.82
$20.00	$17.00	Jul 10	$0.32	$0.04	$0.36	$16.64	$20.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 115 found (best R:R 6.69, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
19/20	22/22	Aug 14	$0.87	$0.13	6.69	$18.63	$22.37
18/19	22/22	Aug 14	$0.86	$0.14	6.14	$18.14	$22.36
18/18	20/21	Jul 24	$0.40	$0.10	4.00	$18.10	$20.90
18/18	19/20	Jul 17	$0.39	$0.11	3.55	$17.61	$19.39
17/18	18/18	Jul 31	$0.39	$0.11	3.55	$17.11	$18.39
17/18	18/19	Jul 31	$0.39	$0.11	3.55	$17.11	$18.89
17/18	19/20	Jul 31	$0.39	$0.11	3.55	$17.11	$19.39
18/18	20/20	Jul 31	$0.39	$0.11	3.55	$17.61	$19.89
18/19	20/20	Jul 31	$0.39	$0.11	3.55	$18.61	$20.39
19/20	22/23	Jul 31	$0.39	$0.11	3.55	$19.11	$22.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 31 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$18.50	$19.00	$19.50	Jul 10	$0.05	$0.45	9.00
$20.50	$21.00	$21.50	Jul 10	$0.05	$0.45	9.00
$17.00	$17.50	$18.00	Jul 17	$0.05	$0.45	9.00
$18.50	$19.00	$19.50	Jul 24	$0.05	$0.45	9.00
$18.00	$18.50	$19.00	Jul 17	$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	$0.06	$0.44	7.33
$19.50	$20.00	$20.50	Jul 10	$0.06	$0.44	7.33
$19.50	$20.00	$20.50	Jul 17	$0.06	$0.44	7.33
$19.00	$19.50	$20.00	Jul 24	$0.06	$0.44	7.33
$18.50	$19.00	$19.50	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. 50 found (best net $-0.93, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.50	$22.50	1:2	Aug 14	-$0.14	$0.86
$21.00	$21.50	1:2	Jul 10	-$0.05	$0.45
$20.00	$20.50	1:2	Jul 10	-$0.06	$0.44
$22.00	$23.00	1:2	Aug 7	-$0.57	$0.43
$22.00	$22.50	1:2	Jul 17	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.50	$19.50	1:2	Aug 7	-$0.93	$1.07
$17.50	$16.50	1:2	Aug 14	-$0.50	$0.50
$16.50	$16.00	1:2	Jul 17	-$0.06	$0.44
$16.50	$16.00	1:2	Jul 24	-$0.06	$0.44
$16.00	$15.50	1:2	Jul 17	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 9.01%, avg 3.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Aug 14	$1.74	0.51	3.6%	9.01%	12.58%	8	2
$19.50	Aug 7	$1.63	0.52	1.0%	8.44%	9.43%	14	52
$20.50	Aug 14	$1.54	0.47	6.2%	7.98%	14.14%	11	--
$20.00	Aug 7	$1.30	0.48	3.6%	6.73%	10.31%	23	81
$19.50	Jul 31	$1.25	0.51	1.0%	6.47%	7.46%	737	328
$20.50	Aug 7	$1.18	0.45	6.2%	6.11%	12.27%	10	48
$21.00	Aug 7	$1.11	0.42	8.8%	5.75%	14.50%	13	139
$21.50	Aug 14	$1.08	0.40	11.3%	5.59%	16.93%	4	--
$20.00	Jul 31	$1.04	0.46	3.6%	5.39%	8.96%	78	642
$19.50	Jul 24	$1.02	0.51	1.0%	5.28%	6.27%	4	--

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 27,457

Total Puts 7,528

Put/Call Ratio 0.27

Net Difference 19,929

Prior's Put/Call Breakdown

Total Calls 53,901

Total Puts 7,965

Put/Call Ratio 0.15

Net Difference 45,936

Prior 7-Day Put/Call Summary

Total Calls 224,980

Total Puts 106,193

Average Put/Call Ratio 0.53

Ratio Trend Rising

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