TTD - Options Database

TTD

THE TRADE DESK INC A

$19.75 +3.57%

$19.70 (-0.26%)🌙

as of 07/09 07:09 PM

(7/8 19:09) ◀

Thursday, July 9, 2026 (7:09pm)

▶ (7/10 19:10)

◀ 7/9 19:09 ▶

Option Volume

Detail

ℹ

Current (07/09) 42,117

Calls: 32,101 (76%)

Puts: 10,016 (24%)

Prior (07/08) 20,620

Calls: 15,016 (73%)

Puts: 5,604 (27%)

Current vs Prior +104.25%

Calls: +113.78% (Calls)

Puts: +78.73% (Puts)

Prior 7-Day Total 329,497

Calls: 227,437 (69%)

Puts: 102,060 (31%)

Prior 7-Day Average 47,071

Calls: 32,491 (69%)

Puts: 14,580 (31%)

Current vs Prior 7-Day Avg -10.52%

Calls: -1.20%

Puts: -31.30%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/09) $15.74M

Calls: $5.91M (38%)

Puts: $9.84M (62%)

Prior (07/08) $1.57M

Calls: $1.03M (65%)

Puts: $544.5K (35%)

Current vs Prior +901.76%

Calls: +475.07%

Puts: +1706.57%

Prior 7-Day Total $47.36M

Calls: $21.90M (46%)

Puts: $25.45M (54%)

Prior 7-Day Average $6.77M

Calls: $3.13M (46%)

Puts: $3.64M (54%)

Current vs Prior 7-Day Avg +132.70%

Calls: +88.76%

Puts: +170.51%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 0.31

Prior (07/08) 0.37

Current vs Prior -16.40%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg -35.08%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/09) 556,108

Calls: 412,726 (74%)

Puts: 143,382 (26%)

Prior (07/08) 532,956

Calls: 395,024 (74%)

Puts: 137,932 (26%)

Current vs Prior +4.34%

Prior 7-Day Total 3,864,845

Calls: 2,810,249 (73%)

Puts: 1,054,596 (27%)

Prior 7-Day Average 552,120

Calls: 401,464 (73%)

Puts: 150,656 (27%)

Current vs Prior 7-Day Avg +0.72%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.05% | 8.56%8.56% | 22.53%

Prior 5.82% | 9.33%9.33% | 23.28%

Current vs Prior -30.41% | -8.33%-8.32% | -3.23%

Prior 7-Day Avg 6.43% | 9.97%10.13% | 23.59%

Current vs 7-Day Avg -36.99% | -14.16%-15.49% | -4.49%

Prior 7-Day Eod 5.82% | 9.33%-- | --

Current vs 7-Day Eod -30.41% | -8.33%-- | --

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 4.67% | 6.94%

Calls: 3.92% | 9.09%

Puts: 5.42% | 4.78%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($9.84M). Massive premium surge with dollar volume up 902% vs prior. Dollar volume significantly above 7-day average (133% higher). Unusually high activity with volume up 104% vs prior - elevated interest.

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 25 of results (avg 7.2%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	2.12	2.19	$2.16	3.2%	955	0.54	3.8K
$17.50	Aug 21	3.35	3.55	$3.45	5.8%	49	0.72	1.3K
$22.50	Aug 21	1.24	1.32	$1.28	6.3%	407	0.38	1.6K
$20.00	Jul 17	0.58	0.62	$0.60	6.7%	2.1K	0.46	10.4K
$19.50	Jul 17	0.82	0.88	$0.85	7.1%	637	0.57	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Aug 21	3.85	4.00	$3.93	3.8%	22	0.62	223
$20.00	Aug 21	2.23	2.34	$2.29	4.8%	44	0.46	873
$22.50	Jul 17	2.75	2.90	$2.83	5.3%	526	0.89	4.0K
$20.50	Jul 24	1.36	1.44	$1.40	5.7%	2	0.58	--
$20.00	Jul 17	0.81	0.86	$0.84	6.0%	448	0.54	7.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.55, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Jul 17	0.09	0.10	$0.10	10.0%	265	0.10	18.0K
$22.00	Jul 17	0.13	0.14	$0.14	7.1%	1.0K	0.14	1.7K
$20.00	Jul 10	0.14	0.17	$0.16	18.8%	1.7K	0.36	4.3K
$23.00	Jul 24	0.15	0.18	$0.16	18.8%	5	0.13	--
$21.50	Jul 17	0.19	0.21	$0.20	10.0%	121	0.20	590

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Jul 31	0.30	0.36	$0.33	18.2%	19	0.19	229
$19.00	Jul 17	0.35	0.40	$0.38	13.2%	104	0.32	748
$19.50	Jul 17	0.55	0.61	$0.58	10.3%	65	0.42	1.3K
$18.50	Jul 31	0.58	0.67	$0.63	14.3%	8	0.30	26
$19.00	Jul 24	0.59	0.70	$0.65	16.9%	6	0.36	473

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 10	2.59	2.93	$2.76	12.3%	20	0.99	230
$16.00	Jul 10	3.15	3.85	$3.50	20.0%	23	0.98	75
$17.50	Jul 10	2.15	2.45	$2.30	13.0%	177	0.97	450
$16.50	Jul 10	2.94	3.65	$3.30	21.5%	18	0.97	48
$16.50	Jul 17	2.65	4.50	$3.58	51.7%	2	0.96	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Jul 10	0.60	3.35	$1.98	138.9%	5	1.00	61
$22.00	Jul 10	2.11	2.66	$2.38	23.1%	12	1.00	--
$22.50	Jul 10	0.80	4.85	$2.83	143.1%	10	1.00	--
$23.00	Jul 10	2.68	5.00	$3.84	60.4%	18	1.00	--
$23.50	Jul 10	2.93	5.10	$4.01	54.1%	28	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 152 active (total vol 27.4K, top 7.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Jul 10	0.38	0.44	$0.41	14.6%	7.8K	0.67	8.6K
$20.00	Jul 17	0.58	0.62	$0.60	6.7%	2.1K	0.46	10.4K
$20.00	Jul 10	0.14	0.17	$0.16	18.8%	1.7K	0.36	4.3K
$22.00	Jul 17	0.13	0.14	$0.14	7.1%	1.0K	0.14	1.7K
$20.00	Aug 21	2.12	2.19	$2.16	3.2%	955	0.54	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 24	0.05	0.12	$0.09	77.8%	1.1K	0.06	1.2K
$22.50	Jul 17	2.75	2.90	$2.83	5.3%	526	0.89	4.0K
$17.50	Jul 17	0.07	0.09	$0.08	25.0%	519	0.09	7.1K
$20.00	Jul 17	0.81	0.86	$0.84	6.0%	448	0.54	7.9K
$18.00	Jul 17	0.12	0.18	$0.15	40.0%	440	0.15	3.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 73.1%, max 189.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.00	Jul 10	Jul 24	208.6%	72.0%	189.8%	36	123
$16.50	Jul 10	Jul 24	198.7%	69.5%	186.1%	24	49
$17.00	Jul 10	Jul 24	132.7%	64.1%	107.0%	25	270
$23.00	Jul 10	Aug 7	161.0%	82.6%	95.1%	41	1.6K
$17.50	Jul 10	Aug 21	130.5%	80.9%	61.3%	226	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.00	Jul 10	Aug 7	208.6%	79.6%	161.9%	24	189
$16.50	Jul 10	Aug 14	198.7%	83.3%	138.6%	6	606
$22.00	Jul 10	Jul 31	108.0%	64.4%	67.7%	24	--
$17.50	Jul 10	Aug 21	130.5%	80.9%	61.3%	109	2.0K
$17.00	Jul 10	Aug 14	132.7%	86.8%	52.9%	15	934

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 4.00, avg 1.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.50	$22.00	Jul 24	$0.10	$0.40	$0.10	4.00	$21.60
$20.00	$20.50	Jul 10	$0.11	$0.39	$0.11	3.55	$20.11
$20.50	$21.00	Jul 17	$0.11	$0.39	$0.11	3.55	$20.61
$21.00	$21.50	Jul 17	$0.11	$0.39	$0.11	3.55	$21.11
$21.00	$21.50	Jul 24	$0.13	$0.37	$0.13	2.85	$21.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$18.00	$17.00	Aug 14	$0.24	$0.76	$0.24	3.17	$17.76
$18.50	$18.00	Jul 24	$0.13	$0.37	$0.13	2.85	$18.37
$18.00	$17.50	Jul 31	$0.13	$0.37	$0.13	2.85	$17.87
$19.00	$18.50	Jul 17	$0.14	$0.36	$0.14	2.57	$18.86
$18.50	$18.00	Aug 14	$0.16	$0.34	$0.16	2.12	$18.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 4.00, avg 1.21)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$17.00	$17.50	Jul 17	$0.40	$0.40	$0.10	4.00	$17.40
$17.00	$17.50	Jul 24	$0.40	$0.40	$0.10	4.00	$17.40
$20.00	$21.00	Aug 14	$0.67	$0.67	$0.33	2.03	$20.67
$18.50	$19.00	Jul 17	$0.33	$0.33	$0.17	1.94	$18.83
$18.00	$19.00	Aug 14	$0.65	$0.65	$0.35	1.86	$18.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.00	$21.50	Jul 10	$0.40	$0.40	$0.10	4.00	$21.60
$21.00	$20.50	Jul 17	$0.38	$0.38	$0.12	3.17	$20.62
$21.50	$21.00	Jul 24	$0.37	$0.37	$0.13	2.85	$21.13
$22.50	$21.50	Jul 17	$0.72	$0.72	$0.28	2.57	$21.78
$21.00	$20.50	Jul 24	$0.36	$0.36	$0.14	2.57	$20.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.23, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.00	Jul 10	Jul 17	$0.06	161.0%	71.6%
$22.50	Jul 10	Jul 17	$0.09	114.4%	67.8%
$23.50	Jul 24	Jul 31	$0.09	66.0%	62.9%
$18.00	Jul 10	Jul 17	$0.13	116.0%	63.8%
$22.00	Jul 10	Jul 17	$0.13	108.0%	65.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Jul 10	Jul 17	$0.06	132.7%	72.3%
$17.50	Jul 10	Jul 17	$0.06	130.5%	63.6%
$18.00	Jul 10	Jul 17	$0.12	116.0%	63.8%
$21.50	Jul 10	Jul 17	$0.13	88.2%	64.6%
$21.00	Jul 10	Jul 17	$0.18	77.4%	65.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 2.78% of stock, avg 13.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.50	Jul 10	$0.41	$0.14	$0.55	$18.95	$20.05	2.78%
$20.00	Jul 10	$0.16	$0.39	$0.55	$19.45	$20.55	2.78%
$19.00	Jul 10	$0.83	$0.06	$0.89	$18.11	$19.89	4.51%
$18.50	Jul 10	$1.27	$0.03	$1.30	$17.20	$19.80	6.58%
$20.50	Jul 10	$0.05	$1.33	$1.38	$19.12	$21.88	6.99%
$21.00	Jul 10	$0.02	$1.36	$1.38	$19.62	$22.38	6.99%
$19.50	Jul 17	$0.85	$0.58	$1.43	$18.07	$20.93	7.24%
$20.00	Jul 17	$0.60	$0.84	$1.44	$18.56	$21.44	7.29%
$19.00	Jul 17	$1.16	$0.38	$1.54	$17.46	$20.54	7.80%
$20.50	Jul 17	$0.42	$1.16	$1.58	$18.92	$22.08	8.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 0.25% of stock, avg 7.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.00	$18.50	Jul 10	$0.02	$0.03	$0.05	$18.45	$21.05
$21.00	$18.00	Jul 10	$0.02	$0.03	$0.05	$17.95	$21.05
$20.50	$18.50	Jul 10	$0.05	$0.03	$0.08	$18.42	$20.58
$20.50	$18.00	Jul 10	$0.05	$0.03	$0.08	$17.92	$20.58
$21.00	$19.00	Jul 10	$0.02	$0.06	$0.08	$18.92	$21.08
$20.50	$19.00	Jul 10	$0.05	$0.06	$0.11	$18.89	$20.61
$21.00	$19.50	Jul 10	$0.02	$0.14	$0.16	$19.34	$21.16
$20.00	$18.50	Jul 10	$0.16	$0.03	$0.19	$18.31	$20.19
$20.00	$18.00	Jul 10	$0.16	$0.03	$0.19	$17.81	$20.19
$20.50	$19.50	Jul 10	$0.05	$0.14	$0.19	$19.31	$20.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 8.09, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
16/17	20/21	Aug 14	$0.89	$0.11	8.09	$16.11	$20.89
16/17	18/19	Aug 14	$0.87	$0.13	6.69	$16.13	$18.87
20/21	22/23	Aug 7	$0.85	$0.15	5.67	$20.15	$23.35
18/18	20/21	Aug 14	$0.83	$0.17	4.88	$17.67	$20.83
20/21	22/22	Aug 7	$0.81	$0.19	4.26	$20.19	$22.81
19/20	20/21	Jul 24	$0.40	$0.10	4.00	$19.10	$20.90
19/21	22/22	Aug 14	$1.58	$0.42	3.76	$19.42	$23.08
18/19	20/20	Jul 17	$0.39	$0.11	3.55	$18.61	$19.89
19/20	20/21	Jul 31	$0.39	$0.11	3.55	$19.11	$20.89
18/18	19/20	Aug 7	$0.39	$0.11	3.55	$17.61	$19.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$19.00	$19.50	$20.00	Jul 17	$0.06	$0.44	7.33
$19.50	$20.00	$20.50	Jul 31	$0.06	$0.44	7.33
$19.50	$20.00	$20.50	Jul 17	$0.07	$0.43	6.14
$20.00	$20.50	$21.00	Jul 17	$0.07	$0.43	6.14
$21.50	$22.00	$22.50	Jul 31	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$18.50	$19.00	$19.50	Jul 10	$0.05	$0.45	9.00
$21.50	$22.00	$22.50	Jul 10	$0.05	$0.45	9.00
$16.00	$16.50	$17.00	Jul 17	$0.05	$0.45	9.00
$18.00	$18.50	$19.00	Jul 17	$0.05	$0.45	9.00
$17.00	$17.50	$18.00	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. 52 found (best net $-0.40, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.50	1:2	Aug 21	-$0.40	$2.10
$17.50	$20.00	1:2	Aug 21	-$0.87	$1.63
$22.50	$23.50	1:2	Aug 14	-$0.49	$0.51
$22.00	$22.50	1:2	Jul 17	-$0.06	$0.44
$22.50	$23.00	1:2	Jul 17	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.50	$20.00	1:2	Aug 21	-$0.65	$1.85
$21.00	$19.00	1:2	Aug 14	-$0.47	$1.53
$21.50	$20.00	1:2	Jul 31	-$0.28	$1.22
$19.00	$18.00	1:2	Aug 7	-$0.52	$0.48
$16.50	$16.00	1:2	Jul 17	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 10.73%, avg 3.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Aug 21	$2.12	0.54	1.3%	10.73%	12.00%	955	3.8K
$20.00	Aug 14	$1.69	0.55	1.3%	8.56%	9.82%	2	20
$20.00	Aug 7	$1.56	0.52	1.3%	7.90%	9.16%	121	158
$20.50	Aug 7	$1.48	0.48	3.8%	7.49%	11.29%	1	--
$21.00	Aug 7	$1.31	0.45	6.3%	6.63%	12.96%	37	151
$21.00	Aug 14	$1.30	0.46	6.3%	6.58%	12.91%	2	--
$22.50	Aug 21	$1.24	0.38	13.9%	6.28%	20.20%	407	1.6K
$21.50	Aug 14	$1.22	0.45	8.9%	6.18%	15.04%	2	9
$20.00	Jul 31	$1.10	0.51	1.3%	5.57%	6.84%	133	739
$21.50	Aug 7	$0.99	0.40	8.9%	5.01%	13.87%	1	28

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 32,101

Total Puts 10,016

Put/Call Ratio 0.31

Net Difference 22,085

Prior's Put/Call Breakdown

Total Calls 15,016

Total Puts 5,604

Put/Call Ratio 0.37

Net Difference 9,412

Prior 7-Day Put/Call Summary

Total Calls 227,437

Total Puts 102,060

Average Put/Call Ratio 0.48

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