TTD - Options Database

TTD

THE TRADE DESK INC A

$19.07 -0.57%

$19.14 (+0.37%)🌙

as of 07/08 07:09 PM

(7/7 19:08) ◀

Wednesday, July 8, 2026 (7:09pm)

▶ (7/9 19:09)

◀ 7/8 19:09 ▶

Option Volume

Detail

ℹ

Current (07/08) 20,620

Calls: 15,016 (73%)

Puts: 5,604 (27%)

Prior (07/07) 35,686

Calls: 21,904 (61%)

Puts: 13,782 (39%)

Current vs Prior -42.22%

Calls: -31.45% (Calls)

Puts: -59.34% (Puts)

Prior 7-Day Total 356,560

Calls: 248,417 (70%)

Puts: 108,143 (30%)

Prior 7-Day Average 50,937

Calls: 35,488 (70%)

Puts: 15,449 (30%)

Current vs Prior 7-Day Avg -59.52%

Calls: -57.69%

Puts: -63.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08) $1.57M

Calls: $1.03M (65%)

Puts: $544.5K (35%)

Prior (07/07) $6.46M

Calls: $2.07M (32%)

Puts: $4.39M (68%)

Current vs Prior -75.68%

Calls: -50.31%

Puts: -87.61%

Prior 7-Day Total $56.97M

Calls: $24.91M (44%)

Puts: $32.06M (56%)

Prior 7-Day Average $8.14M

Calls: $3.56M (44%)

Puts: $4.58M (56%)

Current vs Prior 7-Day Avg -80.69%

Calls: -71.14%

Puts: -88.11%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 0.37

Prior (07/07) 0.63

Current vs Prior -40.69%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg -21.21%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/08) 532,956

Calls: 395,024 (74%)

Puts: 137,932 (26%)

Prior (07/07) 512,960

Calls: 369,481 (72%)

Puts: 143,479 (28%)

Current vs Prior +3.90%

Prior 7-Day Total 3,978,605

Calls: 2,852,018 (72%)

Puts: 1,126,587 (28%)

Prior 7-Day Average 568,372

Calls: 407,431 (72%)

Puts: 160,941 (28%)

Current vs Prior 7-Day Avg -6.23%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.82% | 9.33%9.33% | 23.28%

Prior 6.62% | 10.27%10.27% | 23.57%

Current vs Prior -12.09% | -9.12%-9.12% | -1.20%

Prior 7-Day Avg 6.62% | 10.09%10.52% | 23.75%

Current vs 7-Day Avg -12.02% | -7.49%-11.28% | -1.95%

Prior 7-Day Eod 6.62% | 10.27%-- | --

Current vs 7-Day Eod -12.09% | -9.12%-- | --

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 5.86% | 7.93%

Calls: 5.17% | 9.79%

Puts: 6.55% | 6.07%

Current vs 7-Day Avg -20.31% | -12.52%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($1.03M). Light premium activity with dollar volume down 76% vs prior. Below-average activity with volume down 42% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (15,016 calls vs 5,604 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 21 of results (avg 7.3%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	1.78	1.84	$1.81	3.3%	712	0.49	3.3K
$22.50	Aug 21	1.03	1.10	$1.07	6.5%	166	0.34	1.4K
$19.00	Jul 24	1.02	1.11	$1.07	8.4%	3	0.54	168
$18.50	Jul 31	1.45	1.58	$1.52	8.6%	1	0.61	127
$19.00	Jul 17	0.76	0.84	$0.80	10.0%	84	0.54	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	2.57	2.68	$2.63	4.2%	26	0.51	857
$21.00	Jul 24	2.21	2.34	$2.28	5.7%	14	0.74	--
$20.00	Jul 31	1.70	1.80	$1.75	5.7%	2	0.59	--
$19.50	Jul 17	0.95	1.01	$0.98	6.1%	17	0.56	1.3K
$19.50	Jul 31	1.38	1.47	$1.42	6.3%	12	0.52	209

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.58, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Jul 10	0.21	0.24	$0.22	13.6%	3.4K	0.34	5.5K
$22.50	Jul 31	0.28	0.34	$0.31	19.4%	5	0.19	--
$22.00	Jul 31	0.35	0.41	$0.38	15.8%	6	0.22	575
$20.00	Jul 17	0.38	0.45	$0.42	16.7%	1.1K	0.34	10.2K
$19.00	Jul 10	0.41	0.46	$0.44	11.4%	182	0.54	862

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Jul 17	0.18	0.20	$0.19	10.5%	775	0.18	6.5K
$18.00	Jul 17	0.27	0.31	$0.29	13.8%	83	0.25	3.6K
$17.50	Jul 24	0.32	0.39	$0.36	19.4%	5	0.23	85
$19.00	Jul 10	0.34	0.40	$0.37	16.2%	173	0.47	624
$18.50	Jul 17	0.44	0.51	$0.48	14.6%	910	0.36	497

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 46 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Jul 10	3.10	4.90	$4.00	45.0%	20	1.00	7
$16.00	Jul 10	2.38	4.15	$3.27	54.1%	22	1.00	70
$16.50	Jul 10	2.16	3.55	$2.86	48.6%	20	0.94	47
$17.50	Jul 10	1.26	1.98	$1.62	44.4%	55	0.93	--
$16.00	Jul 24	1.97	4.50	$3.24	78.1%	4	0.90	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 10	2.64	3.90	$3.27	38.5%	6	0.98	10
$21.50	Jul 10	1.91	3.55	$2.73	60.1%	2	0.97	60
$21.00	Jul 10	1.84	2.15	$2.00	15.5%	84	0.95	647
$22.50	Jul 17	3.30	3.80	$3.55	14.1%	36	0.91	4.0K
$20.50	Jul 10	0.88	2.91	$1.90	106.8%	1	0.88	82

Most actively traded options today. High liquidity = easy entry/exit. 126 active (total vol 17.0K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Jul 10	0.21	0.24	$0.22	13.6%	3.4K	0.34	5.5K
$20.00	Jul 10	0.09	0.13	$0.11	36.4%	2.7K	0.20	4.2K
$22.50	Jul 17	0.06	0.11	$0.09	55.6%	1.4K	0.09	17.8K
$20.00	Jul 17	0.38	0.45	$0.42	16.7%	1.1K	0.34	10.2K
$20.00	Aug 21	1.78	1.84	$1.81	3.3%	712	0.49	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 24	0.21	0.27	$0.24	25.0%	955	0.17	170
$18.50	Jul 17	0.44	0.51	$0.48	14.6%	910	0.36	497
$17.50	Jul 17	0.18	0.20	$0.19	10.5%	775	0.18	6.5K
$19.00	Aug 14	1.81	2.00	$1.91	9.9%	380	0.44	3.9K
$17.00	Jul 10	0.01	0.23	$0.12	183.3%	234	0.12	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 53.8%, max 137.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.00	Jul 10	Jul 24	140.5%	62.3%	125.7%	23	267
$22.50	Jul 10	Aug 21	175.9%	83.6%	110.4%	171	1.9K
$16.00	Jul 10	Jul 24	123.7%	69.0%	79.2%	26	118
$21.50	Jul 10	Jul 24	88.3%	64.9%	36.1%	36	760
$17.50	Jul 10	Jul 24	81.2%	61.9%	31.3%	57	40

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Jul 10	Aug 7	155.3%	65.5%	137.0%	5	41
$17.00	Jul 10	Aug 14	140.5%	86.3%	62.8%	237	1.1K
$22.00	Jul 10	Jul 31	95.6%	67.4%	41.8%	16	10
$21.50	Jul 10	Jul 24	88.3%	64.9%	36.1%	4	60
$16.50	Jul 10	Aug 14	115.0%	87.1%	32.1%	3	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 57 found (best R:R 8.38, avg 1.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$22.00	Jul 31	$0.17	$0.83	$0.17	4.88	$21.17
$19.50	$20.50	Aug 14	$0.21	$0.79	$0.21	3.76	$19.71
$19.50	$20.00	Jul 10	$0.11	$0.39	$0.11	3.55	$19.61
$19.00	$19.50	Aug 7	$0.11	$0.39	$0.11	3.55	$19.11
$21.00	$22.00	Aug 7	$0.24	$0.76	$0.24	3.17	$21.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$17.00	$15.50	Jul 31	$0.16	$1.34	$0.16	8.38	$16.84
$21.00	$20.50	Jul 10	$0.10	$0.40	$0.10	4.00	$20.90
$17.50	$17.00	Jul 24	$0.12	$0.38	$0.12	3.17	$17.38
$18.00	$17.50	Aug 14	$0.12	$0.38	$0.12	3.17	$17.88
$19.50	$19.00	Aug 7	$0.14	$0.36	$0.14	2.57	$19.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 6.14, avg 1.17)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.00	$17.00	Jul 24	$0.86	$0.86	$0.14	6.14	$16.86
$18.00	$18.50	Jul 10	$0.39	$0.39	$0.11	3.55	$18.39
$19.00	$19.50	Aug 14	$0.38	$0.38	$0.12	3.17	$19.38
$18.50	$19.00	Jul 10	$0.32	$0.32	$0.18	1.78	$18.82
$19.50	$20.00	Aug 7	$0.32	$0.32	$0.18	1.78	$19.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$21.50	$20.00	Jul 17	$1.19	$1.19	$0.31	3.84	$20.31
$20.00	$19.50	Jul 10	$0.38	$0.38	$0.12	3.17	$19.62
$21.00	$20.50	Jul 24	$0.38	$0.38	$0.12	3.17	$20.62
$22.00	$20.00	Jul 31	$1.50	$1.50	$0.50	3.00	$20.50
$22.50	$20.00	Aug 21	$1.87	$1.87	$0.63	2.97	$20.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.26, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 10	Jul 17	$0.11	95.6%	72.1%
$21.50	Jul 10	Jul 17	$0.13	88.3%	68.4%
$21.00	Jul 10	Jul 17	$0.17	81.6%	65.6%
$17.50	Jul 10	Jul 17	$0.20	81.2%	63.6%
$20.50	Jul 10	Jul 17	$0.22	84.8%	65.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Jul 10	Jul 17	$0.07	115.0%	72.8%
$16.00	Jul 17	Jul 24	$0.08	75.3%	69.0%
$15.50	Jul 10	Jul 17	$0.10	155.3%	102.6%
$17.50	Jul 10	Jul 17	$0.15	81.2%	63.6%
$22.00	Jul 10	Jul 24	$0.16	95.6%	66.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 4.25% of stock, avg 14.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.00	Jul 10	$0.44	$0.37	$0.81	$18.19	$19.81	4.25%
$19.50	Jul 10	$0.22	$0.67	$0.89	$18.61	$20.39	4.67%
$18.50	Jul 10	$0.76	$0.18	$0.94	$17.56	$19.44	4.93%
$20.00	Jul 10	$0.11	$1.05	$1.16	$18.84	$21.16	6.08%
$18.00	Jul 10	$1.15	$0.08	$1.23	$16.77	$19.23	6.45%
$19.00	Jul 17	$0.80	$0.69	$1.49	$17.51	$20.49	7.81%
$19.50	Jul 17	$0.59	$0.98	$1.57	$17.93	$21.07	8.23%
$17.50	Jul 10	$1.62	$0.04	$1.66	$15.84	$19.16	8.70%
$18.00	Jul 17	$1.41	$0.29	$1.70	$16.30	$19.70	8.91%
$20.00	Jul 17	$0.42	$1.33	$1.75	$18.25	$21.75	9.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.37% of stock, avg 6.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.00	$17.50	Jul 10	$0.03	$0.04	$0.07	$17.43	$21.07
$20.50	$17.50	Jul 10	$0.07	$0.04	$0.11	$17.39	$20.61
$21.00	$18.00	Jul 10	$0.03	$0.08	$0.11	$17.89	$21.11
$20.00	$17.50	Jul 10	$0.11	$0.04	$0.15	$17.35	$20.15
$20.50	$18.00	Jul 10	$0.07	$0.08	$0.15	$17.85	$20.65
$21.00	$17.00	Jul 10	$0.03	$0.12	$0.15	$16.85	$21.15
$22.50	$17.50	Jul 10	$0.12	$0.04	$0.16	$17.34	$22.66
$20.00	$18.00	Jul 10	$0.11	$0.08	$0.19	$17.81	$20.19
$20.50	$17.00	Jul 10	$0.07	$0.12	$0.19	$16.81	$20.69
$22.50	$18.00	Jul 10	$0.12	$0.08	$0.20	$17.80	$22.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 4.26, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
16/17	18/19	Aug 7	$0.81	$0.19	4.26	$16.19	$18.81
16/16	18/19	Aug 7	$0.80	$0.20	4.00	$15.20	$18.80
18/19	20/20	Aug 7	$0.80	$0.20	4.00	$18.20	$20.30
18/19	20/20	Jul 24	$0.39	$0.11	3.55	$18.61	$20.39
16/17	19/20	Aug 7	$0.39	$0.11	3.55	$16.61	$19.39
18/19	20/20	Jul 17	$0.38	$0.12	3.17	$18.62	$19.88
16/16	19/20	Aug 7	$0.38	$0.12	3.17	$15.62	$19.38
18/19	20/21	Jul 24	$0.37	$0.13	2.85	$18.63	$20.87
16/16	20/21	Aug 14	$0.37	$0.13	2.85	$16.13	$20.87
17/18	20/20	Aug 7	$0.73	$0.27	2.70	$17.27	$20.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Jul 31	$0.12	$0.88	7.33
$18.00	$18.50	$19.00	Jul 10	$0.07	$0.43	6.14
$19.50	$20.00	$20.50	Jul 10	$0.07	$0.43	6.14
$17.50	$18.00	$18.50	Jul 10	$0.08	$0.42	5.25
$18.50	$19.00	$19.50	Jul 10	$0.10	$0.40	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$17.00	$18.00	$19.00	Aug 7	$0.07	$0.93	13.29
$16.50	$17.00	$17.50	Jul 24	$0.05	$0.45	9.00
$18.50	$19.00	$19.50	Aug 14	$0.05	$0.45	9.00
$17.50	$18.00	$18.50	Jul 10	$0.06	$0.44	7.33
$19.00	$19.50	$20.00	Jul 17	$0.06	$0.44	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-0.33, 55 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.50	1:2	Aug 21	-$0.33	$2.17
$17.50	$19.00	1:2	Jul 24	-$0.17	$1.33
$18.00	$19.00	1:2	Jul 17	-$0.19	$0.81
$21.00	$22.00	1:2	Jul 31	-$0.21	$0.79
$19.00	$20.00	1:2	Jul 24	-$0.25	$0.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$20.00	1:2	Jul 31	-$0.25	$1.75
$22.50	$20.00	1:2	Aug 21	-$0.76	$1.74
$17.00	$15.50	1:2	Jul 31	-$0.06	$1.44
$21.50	$20.00	1:2	Jul 17	-$0.14	$1.36
$20.00	$19.00	1:2	Jul 24	-$0.37	$0.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 9.33%, avg 3.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Aug 21	$1.78	0.49	4.9%	9.33%	14.21%	712	3.3K
$19.50	Aug 14	$1.43	0.53	2.2%	7.50%	9.75%	8	--
$20.50	Aug 14	$1.38	0.46	7.5%	7.24%	14.74%	1	--
$19.50	Aug 7	$1.34	0.49	2.2%	7.03%	9.28%	2	95
$21.00	Aug 14	$1.23	0.43	10.1%	6.45%	16.57%	9	--
$20.50	Aug 7	$1.10	0.42	7.5%	5.77%	13.27%	34	41
$22.50	Aug 21	$1.03	0.34	18.0%	5.40%	23.39%	166	1.4K
$19.50	Jul 31	$0.96	0.47	2.2%	5.03%	7.29%	3	--
$21.00	Aug 7	$0.93	0.38	10.1%	4.88%	15.00%	1	152
$20.00	Aug 7	$0.91	0.44	4.9%	4.77%	9.65%	39	153

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 15,016

Total Puts 5,604

Put/Call Ratio 0.37

Net Difference 9,412

Prior's Put/Call Breakdown

Total Calls 21,904

Total Puts 13,782

Put/Call Ratio 0.63

Net Difference 8,122

Prior 7-Day Put/Call Summary

Total Calls 248,417

Total Puts 108,143

Average Put/Call Ratio 0.47

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