TTD - Options Database

TTD

THE TRADE DESK INC A

$19.18 -0.67%

$19.14 (-0.21%)🌙

as of 07/07 07:08 PM

(7/6 19:05) ◀

Tuesday, July 7, 2026 (7:08pm)

▶ (7/8 19:09)

◀ 7/7 19:08 ▶

Option Volume

Detail

ℹ

Current (07/07) 35,686

Calls: 21,904 (61%)

Puts: 13,782 (39%)

Prior (07/06) 34,985

Calls: 27,457 (78%)

Puts: 7,528 (22%)

Current vs Prior +2.00%

Calls: -20.22% (Calls)

Puts: +83.08% (Puts)

Prior 7-Day Total 366,158

Calls: 252,437 (69%)

Puts: 113,721 (31%)

Prior 7-Day Average 52,308

Calls: 36,062 (69%)

Puts: 16,245 (31%)

Current vs Prior 7-Day Avg -31.78%

Calls: -39.26%

Puts: -15.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07) $6.46M

Calls: $2.07M (32%)

Puts: $4.39M (68%)

Prior (07/06) $3.95M

Calls: $2.68M (68%)

Puts: $1.27M (32%)

Current vs Prior +63.62%

Calls: -22.80%

Puts: +245.43%

Prior 7-Day Total $67.78M

Calls: $27.18M (40%)

Puts: $40.60M (60%)

Prior 7-Day Average $9.68M

Calls: $3.88M (40%)

Puts: $5.80M (60%)

Current vs Prior 7-Day Avg -33.27%

Calls: -46.78%

Puts: -24.23%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/07) 0.63

Prior (07/06) 0.27

Current vs Prior +129.49%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +28.29%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/07) 512,960

Calls: 369,481 (72%)

Puts: 143,479 (28%)

Prior (07/06) 587,032

Calls: 424,440 (72%)

Puts: 162,592 (28%)

Current vs Prior -12.62%

Prior 7-Day Total 4,075,743

Calls: 2,909,463 (71%)

Puts: 1,166,280 (29%)

Prior 7-Day Average 582,249

Calls: 415,637 (71%)

Puts: 166,611 (29%)

Current vs Prior 7-Day Avg -11.90%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.62% | 10.27%10.27% | 23.57%

Prior 7.61% | 10.77%10.77% | 23.93%

Current vs Prior -13.02% | -4.65%-4.65% | -1.50%

Prior 7-Day Avg 6.36% | 9.79%10.77% | 23.93%

Current vs 7-Day Avg +4.07% | +4.89%-4.65% | -1.50%

Prior 7-Day Eod 7.61% | 10.77%-- | --

Current vs 7-Day Eod -13.02% | -4.65%-- | --

Sentiment BULLISHBULLISH

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 7.92% | 8.17%

Calls: 7.29% | 9.42%

Puts: 8.55% | 6.92%

Current vs 7-Day Avg -41.04% | -15.10%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($4.39M). Elevated premium activity with dollar volume up 64% vs prior. Bullish P/C ratio of 0.63. P/C ratio rising 129% - increased hedging/bearish positioning.

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 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 24 of results (avg 6.1%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	1.87	1.95	$1.91	4.2%	237	0.50	3.2K
$22.50	Aug 21	1.12	1.18	$1.15	5.2%	57	0.35	1.4K
$19.00	Jul 17	0.92	0.97	$0.95	5.3%	491	0.56	2.5K
$19.50	Jul 31	1.15	1.23	$1.19	6.7%	109	0.49	882
$19.50	Jul 17	0.69	0.74	$0.72	6.9%	1.2K	0.47	914

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	2.57	2.65	$2.61	3.1%	154	0.50	765
$20.00	Jul 17	1.30	1.35	$1.33	3.8%	82	0.62	7.9K
$20.50	Jul 31	2.04	2.12	$2.08	3.8%	2	0.62	--
$20.00	Jul 31	1.72	1.79	$1.76	4.0%	20	0.56	--
$20.00	Jul 24	1.52	1.60	$1.56	5.1%	6	0.59	38

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.63, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Jul 17	0.12	0.14	$0.13	15.4%	507	0.12	17.8K
$21.50	Jul 24	0.34	0.40	$0.37	16.2%	27	0.24	78
$20.50	Jul 17	0.36	0.42	$0.39	15.4%	38	0.30	1.4K
$21.00	Jul 24	0.44	0.51	$0.48	14.6%	110	0.29	396
$20.00	Jul 17	0.51	0.56	$0.54	9.3%	1.0K	0.38	9.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Jul 17	0.21	0.25	$0.23	17.4%	211	0.19	6.5K
$17.00	Jul 24	0.26	0.30	$0.28	14.3%	14	0.18	165
$18.00	Jul 17	0.32	0.38	$0.35	17.1%	33	0.26	3.6K
$17.50	Jul 24	0.36	0.42	$0.39	15.4%	12	0.24	95
$18.50	Jul 17	0.49	0.55	$0.52	11.5%	123	0.35	455

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Jul 10	2.91	4.90	$3.91	50.9%	10	0.97	2
$16.50	Jul 10	2.61	3.20	$2.91	20.3%	7	0.95	42
$16.00	Jul 10	2.84	4.50	$3.67	45.2%	7	0.94	68
$17.00	Jul 10	1.75	2.63	$2.19	40.2%	4	0.94	--
$16.00	Jul 17	2.06	4.55	$3.31	75.2%	35	0.94	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 10	2.54	2.97	$2.76	15.6%	5	1.00	10
$22.50	Jul 10	3.00	4.35	$3.68	36.7%	1	0.94	--
$21.50	Jul 10	2.04	2.58	$2.31	23.4%	8	0.93	60
$21.00	Jul 10	1.72	1.94	$1.83	12.0%	121	0.90	765
$23.00	Jul 17	2.72	5.10	$3.91	60.9%	6	0.89	--

Most actively traded options today. High liquidity = easy entry/exit. 152 active (total vol 25.3K, top 5.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 10	0.18	0.23	$0.21	23.8%	5.4K	0.28	4.1K
$19.50	Jul 10	0.34	0.42	$0.38	21.1%	2.3K	0.42	3.5K
$19.50	Jul 17	0.69	0.74	$0.72	6.9%	1.2K	0.47	914
$20.00	Jul 17	0.51	0.56	$0.54	9.3%	1.0K	0.38	9.8K
$22.00	Jul 17	0.15	0.19	$0.17	23.5%	674	0.15	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 14	1.80	1.90	$1.85	5.4%	4.1K	0.43	52
$19.50	Jul 17	0.98	1.05	$1.02	6.9%	985	0.54	486
$22.50	Jul 17	2.95	3.50	$3.23	17.0%	903	0.88	4.9K
$22.50	Aug 7	2.01	4.20	$3.11	70.4%	800	0.72	50
$19.00	Jul 17	0.71	0.76	$0.74	6.8%	352	0.44	460

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 50.4%, max 194.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.00	Jul 10	Aug 14	197.9%	87.7%	125.7%	23	1.6K
$16.00	Jul 10	Jul 17	134.7%	75.6%	78.1%	42	104
$16.50	Jul 10	Jul 17	103.2%	71.7%	44.0%	8	42
$22.50	Jul 10	Aug 21	98.1%	84.5%	16.1%	81	1.9K
$18.00	Jul 10	Jul 24	69.4%	62.8%	10.5%	10	742

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.00	Jul 10	Jul 31	197.9%	67.2%	194.3%	12	--
$16.00	Jul 10	Aug 14	134.7%	79.3%	69.7%	22	108
$15.50	Jul 10	Aug 14	129.3%	87.4%	47.9%	14	42
$16.50	Jul 10	Aug 14	103.2%	85.5%	20.8%	53	598
$22.50	Jul 10	Aug 21	98.1%	84.5%	16.1%	78	184

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 4.88, avg 1.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$20.50	$21.00	Jul 17	$0.10	$0.40	$0.10	4.00	$20.60
$20.50	$21.00	Aug 14	$0.10	$0.40	$0.10	4.00	$20.60
$21.00	$21.50	Jul 24	$0.11	$0.39	$0.11	3.55	$21.11
$19.00	$19.50	Jul 31	$0.12	$0.38	$0.12	3.17	$19.12
$20.00	$21.00	Jul 24	$0.29	$0.71	$0.29	2.45	$20.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$16.50	$15.50	Jul 31	$0.17	$0.83	$0.17	4.88	$16.33
$17.50	$17.00	Jul 24	$0.11	$0.39	$0.11	3.55	$17.39
$18.50	$18.00	Jul 10	$0.12	$0.38	$0.12	3.17	$18.38
$18.00	$17.50	Jul 17	$0.12	$0.38	$0.12	3.17	$17.88
$16.50	$15.50	Aug 7	$0.25	$0.75	$0.25	3.00	$16.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 4.00, avg 1.22)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$18.00	$18.50	Jul 17	$0.39	$0.39	$0.11	3.55	$18.39
$17.50	$18.00	Jul 17	$0.35	$0.35	$0.15	2.33	$17.85
$17.00	$19.00	Jul 31	$1.36	$1.36	$0.64	2.12	$18.36
$18.00	$19.00	Jul 24	$0.63	$0.63	$0.37	1.70	$18.63
$18.50	$19.00	Aug 14	$0.29	$0.29	$0.21	1.38	$18.79

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$23.00	$22.50	Jul 10	$0.40	$0.40	$0.10	4.00	$22.60
$22.00	$21.00	Jul 31	$0.80	$0.80	$0.20	4.00	$21.20
$21.50	$19.00	Aug 7	$1.99	$1.99	$0.51	3.90	$19.51
$21.00	$20.50	Jul 17	$0.39	$0.39	$0.11	3.55	$20.61
$20.00	$19.50	Jul 10	$0.38	$0.38	$0.12	3.17	$19.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.26, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.50	Jul 10	Jul 17	$0.10	98.1%	76.6%
$22.00	Jul 10	Jul 17	$0.15	79.3%	74.7%
$17.00	Jul 10	Jul 17	$0.19	91.4%	71.1%
$21.50	Jul 10	Jul 17	$0.19	80.2%	71.7%
$18.00	Jul 10	Jul 17	$0.20	69.4%	66.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Jul 10	Jul 17	$0.06	103.2%	71.7%
$21.50	Jul 10	Jul 17	$0.11	80.2%	71.7%
$17.00	Jul 10	Jul 17	$0.12	91.4%	71.1%
$17.50	Jul 10	Jul 17	$0.18	75.9%	67.2%
$20.50	Jul 10	Jul 17	$0.23	78.6%	68.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 5.37% of stock, avg 15.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.50	Jul 10	$0.38	$0.65	$1.03	$18.47	$20.53	5.37%
$19.00	Jul 10	$0.62	$0.42	$1.04	$17.96	$20.04	5.42%
$18.50	Jul 10	$0.90	$0.21	$1.11	$17.39	$19.61	5.79%
$20.00	Jul 10	$0.21	$1.03	$1.24	$18.76	$21.24	6.47%
$18.00	Jul 10	$1.42	$0.09	$1.51	$16.49	$19.51	7.87%
$17.50	Jul 10	$1.47	$0.05	$1.52	$15.98	$19.02	7.92%
$20.50	Jul 10	$0.13	$1.46	$1.59	$18.91	$22.09	8.29%
$19.00	Jul 17	$0.95	$0.74	$1.69	$17.31	$20.69	8.81%
$19.50	Jul 17	$0.72	$1.02	$1.74	$17.76	$21.24	9.07%
$18.50	Jul 17	$1.23	$0.52	$1.75	$16.75	$20.25	9.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.57% of stock, avg 7.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.00	$17.50	Jul 10	$0.06	$0.05	$0.11	$17.39	$21.11
$21.00	$17.00	Jul 10	$0.06	$0.05	$0.11	$16.89	$21.11
$21.00	$18.00	Jul 10	$0.06	$0.09	$0.15	$17.85	$21.15
$20.50	$17.50	Jul 10	$0.13	$0.05	$0.18	$17.32	$20.68
$20.50	$17.00	Jul 10	$0.13	$0.05	$0.18	$16.82	$20.68
$20.50	$18.00	Jul 10	$0.13	$0.09	$0.22	$17.78	$20.72
$20.00	$17.50	Jul 10	$0.21	$0.05	$0.26	$17.24	$20.26
$20.00	$17.00	Jul 10	$0.21	$0.05	$0.26	$16.74	$20.26
$21.00	$18.50	Jul 10	$0.06	$0.21	$0.27	$18.23	$21.27
$20.00	$18.00	Jul 10	$0.21	$0.09	$0.30	$17.70	$20.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 11.50, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
19/22	22/23	Aug 7	$2.30	$0.20	11.50	$19.20	$24.30
18/19	20/20	Jul 17	$0.40	$0.10	4.00	$18.60	$19.90
18/18	20/20	Jul 24	$0.40	$0.10	4.00	$18.10	$19.90
18/18	20/20	Jul 31	$0.39	$0.11	3.55	$18.11	$19.89
16/16	17/19	Jul 31	$1.53	$0.47	3.26	$14.97	$18.53
18/19	20/20	Jul 10	$0.38	$0.12	3.17	$18.62	$19.88
19/20	20/21	Jul 17	$0.38	$0.12	3.17	$19.12	$20.88
19/20	21/22	Jul 24	$0.38	$0.12	3.17	$19.12	$21.38
18/18	20/20	Jul 31	$0.38	$0.12	3.17	$18.12	$20.38
18/18	20/21	Jul 31	$0.38	$0.12	3.17	$18.12	$20.88

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 17	$0.05	$0.45	9.00
$19.00	$19.50	$20.00	Jul 17	$0.05	$0.45	9.00
$20.00	$20.50	$21.00	Jul 17	$0.05	$0.45	9.00
$20.50	$21.00	$21.50	Aug 14	$0.05	$0.45	9.00
$17.00	$17.50	$18.00	Jul 17	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$17.50	$18.00	$18.50	Jul 17	$0.05	$0.45	9.00
$17.00	$17.50	$18.00	Jul 17	$0.06	$0.44	7.33
$18.50	$19.00	$19.50	Jul 17	$0.06	$0.44	7.33
$17.50	$18.00	$18.50	Aug 7	$0.07	$0.43	6.14
$18.00	$18.50	$19.00	Aug 14	$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. 53 found (best net $-0.03, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.50	1:2	Aug 21	-$0.39	$2.11
$17.50	$20.00	1:2	Aug 21	-$0.81	$1.69
$17.00	$19.00	1:2	Aug 7	-$0.99	$1.01
$20.00	$21.00	1:2	Jul 24	-$0.19	$0.81
$22.00	$23.00	1:2	Aug 7	-$0.34	$0.66

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$17.50	1:2	Aug 21	-$0.03	$2.47
$22.50	$20.00	1:2	Aug 21	-$0.87	$1.63
$16.50	$15.50	1:2	Aug 7	-$0.06	$0.94
$17.50	$17.00	1:2	Jul 10	-$0.05	$0.45
$16.50	$16.00	1:2	Jul 24	-$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 9.75%, avg 3.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Aug 21	$1.87	0.50	4.3%	9.75%	14.03%	237	3.2K
$19.50	Aug 14	$1.39	0.54	1.7%	7.25%	8.92%	13	1
$19.50	Aug 7	$1.37	0.57	1.7%	7.14%	8.81%	40	55
$20.00	Aug 7	$1.33	0.52	4.3%	6.93%	11.21%	67	96
$20.00	Aug 14	$1.17	0.50	4.3%	6.10%	10.38%	24	9
$19.50	Jul 31	$1.15	0.49	1.7%	6.00%	7.66%	109	882
$20.50	Aug 14	$1.14	0.46	6.9%	5.94%	12.83%	13	11
$22.50	Aug 21	$1.12	0.35	17.3%	5.84%	23.15%	57	1.4K
$20.00	Jul 31	$0.96	0.43	4.3%	5.01%	9.28%	21	702
$21.50	Aug 7	$0.95	0.40	12.1%	4.95%	17.05%	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 21,904

Total Puts 13,782

Put/Call Ratio 0.63

Net Difference 8,122

Prior's Put/Call Breakdown

Total Calls 27,457

Total Puts 7,528

Put/Call Ratio 0.27

Net Difference 19,929

Prior 7-Day Put/Call Summary

Total Calls 252,437

Total Puts 113,721

Average Put/Call Ratio 0.49

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