TTD - Options Database

TTD

THE TRADE DESK INC A

$19.53 -1.11%

$19.49 (-0.20%)🌙

as of 07/10 07:10 PM

(7/9 19:09) ◀

Friday, July 10, 2026 (7:10pm)

▶ (7/13 19:08)

◀ 7/10 19:10 ▶

Option Volume

Detail

ℹ

Current (07/10) 34,214

Calls: 22,798 (67%)

Puts: 11,416 (33%)

Prior (07/09) 42,117

Calls: 32,101 (76%)

Puts: 10,016 (24%)

Current vs Prior -18.76%

Calls: -28.98% (Calls)

Puts: +13.98% (Puts)

Prior 7-Day Total 306,678

Calls: 222,449 (73%)

Puts: 84,229 (27%)

Prior 7-Day Average 43,811

Calls: 31,778 (73%)

Puts: 12,032 (27%)

Current vs Prior 7-Day Avg -21.91%

Calls: -28.26%

Puts: -5.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10) $7.07M

Calls: $1.30M (18%)

Puts: $5.77M (82%)

Prior (07/09) $15.74M

Calls: $5.91M (38%)

Puts: $9.84M (62%)

Current vs Prior -55.10%

Calls: -77.97%

Puts: -41.36%

Prior 7-Day Total $57.14M

Calls: $23.80M (42%)

Puts: $33.33M (58%)

Prior 7-Day Average $8.16M

Calls: $3.40M (42%)

Puts: $4.76M (58%)

Current vs Prior 7-Day Avg -13.40%

Calls: -61.74%

Puts: +21.13%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 0.50

Prior (07/09) 0.31

Current vs Prior +60.49%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg +19.82%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10) 621,059

Calls: 458,367 (74%)

Puts: 162,692 (26%)

Prior (07/09) 556,108

Calls: 412,726 (74%)

Puts: 143,382 (26%)

Current vs Prior +11.68%

Prior 7-Day Total 3,881,235

Calls: 2,829,643 (73%)

Puts: 1,051,592 (27%)

Prior 7-Day Average 554,462

Calls: 404,234 (73%)

Puts: 150,227 (27%)

Current vs Prior 7-Day Avg +12.01%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.56% | 7.94%7.94% | 21.35%

Prior 4.05% | 8.56%8.56% | 22.53%

Current vs Prior +95.93% | +28.05%-7.25% | -5.24%

Prior 7-Day Avg 6.06% | 9.77%9.73% | 23.33%

Current vs 7-Day Avg +31.02% | +12.20%-18.46% | -8.47%

Prior 7-Day Eod 4.05% | 8.56%-- | --

Current vs 7-Day Eod +95.93% | +28.05%-- | --

Sentiment BEARISHBULLISH

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

Strong bearish conviction with 82% of dollar volume in puts ($5.77M) vs calls ($1.30M). Light premium activity with dollar volume down 55% vs prior. Bullish P/C ratio of 0.50. P/C ratio rising 60% - 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 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 22 of results (avg 7.2%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	1.92	1.95	$1.94	1.5%	118	0.53	3.6K
$22.50	Aug 21	1.11	1.16	$1.14	4.4%	483	0.36	1.7K
$19.00	Jul 24	1.16	1.23	$1.19	5.9%	31	0.61	185
$17.50	Aug 21	3.10	3.30	$3.20	6.2%	11	0.72	1.3K
$19.00	Jul 17	0.89	0.95	$0.92	6.5%	57	0.65	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 17	0.37	0.39	$0.38	5.3%	548	0.35	803
$17.50	Aug 21	1.07	1.13	$1.10	5.5%	182	0.29	1.0K
$22.50	Aug 21	3.95	4.20	$4.08	6.1%	51	0.64	233
$19.50	Jul 17	0.59	0.63	$0.61	6.6%	183	0.48	1.4K
$20.00	Aug 7	1.96	2.11	$2.04	7.4%	112	0.50	42

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.59, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 17	0.16	0.19	$0.18	16.7%	466	0.20	1.6K
$20.50	Jul 17	0.27	0.29	$0.28	7.1%	1.2K	0.29	1.5K
$22.00	Jul 31	0.34	0.38	$0.36	11.1%	34	0.23	657
$21.00	Jul 24	0.34	0.41	$0.38	18.4%	94	0.28	685
$20.00	Jul 17	0.41	0.45	$0.43	9.3%	1.3K	0.40	11.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Jul 17	0.21	0.24	$0.22	13.6%	635	0.24	1.2K
$18.00	Jul 24	0.28	0.34	$0.31	19.4%	25	0.23	703
$17.50	Jul 31	0.32	0.37	$0.35	14.3%	6	0.20	230
$19.00	Jul 17	0.37	0.39	$0.38	5.3%	548	0.35	803
$18.50	Jul 24	0.43	0.50	$0.47	14.9%	55	0.31	143

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 69 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 10	1.93	4.90	$3.42	86.8%	19	1.00	71
$16.50	Jul 10	1.45	4.60	$3.03	104.0%	17	1.00	47
$17.00	Jul 10	1.56	2.58	$2.07	49.3%	23	1.00	231
$17.50	Jul 10	1.05	2.74	$1.90	88.9%	16	1.00	397
$18.00	Jul 10	1.29	1.55	$1.42	18.3%	37	1.00	554

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 10	2.85	4.45	$3.65	43.8%	14	0.99	--
$22.50	Jul 10	2.61	4.45	$3.53	52.1%	1	0.98	--
$21.00	Jul 10	1.40	1.58	$1.49	12.1%	358	0.98	492
$22.00	Jul 10	2.15	2.99	$2.57	32.7%	2	0.97	6
$20.50	Jul 10	0.82	1.45	$1.14	55.3%	47	0.97	90

Most actively traded options today. High liquidity = easy entry/exit. 154 active (total vol 22.9K, top 3.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 10	0.00	0.01	$0.01	100.0%	3.6K	0.02	2.1K
$20.00	Jul 10	0.00	0.01	$0.01	100.0%	1.8K	0.04	4.5K
$22.50	Jul 17	0.04	0.05	$0.05	20.0%	1.5K	0.06	17.9K
$20.00	Jul 17	0.41	0.45	$0.43	9.3%	1.3K	0.40	11.1K
$19.50	Jul 10	0.03	0.06	$0.05	60.0%	1.2K	0.57	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Jul 17	0.05	0.09	$0.07	57.1%	680	0.09	7.1K
$18.50	Jul 17	0.21	0.24	$0.22	13.6%	635	0.24	1.2K
$19.50	Jul 10	0.01	0.12	$0.07	157.1%	621	0.56	355
$19.00	Jul 17	0.37	0.39	$0.38	5.3%	548	0.35	803
$19.00	Aug 14	1.57	1.69	$1.63	7.4%	480	0.40	4.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 894.8%, max 3607.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Jul 10	Aug 7	3098.0%	83.6%	3607.2%	15	688
$16.50	Jul 10	Jul 17	1234.7%	78.4%	1475.7%	19	82
$16.00	Jul 10	Jul 24	1118.5%	75.5%	1381.8%	29	123
$17.00	Jul 10	Aug 7	1049.0%	81.0%	1195.5%	33	236
$23.00	Jul 10	Aug 14	942.6%	81.3%	1059.4%	4	47

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Jul 10	Aug 7	3098.0%	83.6%	3607.2%	24	23
$23.00	Jul 10	Jul 31	942.6%	57.2%	1548.9%	16	--
$22.00	Jul 10	Jul 31	801.8%	62.0%	1193.7%	3	6
$22.50	Jul 10	Aug 21	834.1%	80.9%	930.6%	52	233
$17.50	Jul 10	Aug 21	656.8%	79.3%	727.9%	198	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 68 found (best R:R 4.00, avg 1.79)

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
$18.00	$18.50	Jul 10	$0.11	$0.39	$0.11	3.55	$18.11
$21.50	$22.00	Jul 31	$0.11	$0.39	$0.11	3.55	$21.61
$22.00	$22.50	Aug 7	$0.11	$0.39	$0.11	3.55	$22.11
$21.00	$22.00	Aug 14	$0.22	$0.78	$0.22	3.55	$21.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$18.00	$17.50	Jul 24	$0.10	$0.40	$0.10	4.00	$17.90
$17.50	$17.00	Jul 31	$0.11	$0.39	$0.11	3.55	$17.39
$23.00	$22.50	Jul 10	$0.12	$0.38	$0.12	3.17	$22.88
$18.00	$17.50	Jul 31	$0.12	$0.38	$0.12	3.17	$17.88
$16.50	$16.00	Aug 7	$0.12	$0.38	$0.12	3.17	$16.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 82 found (best R:R 4.26, avg 1.15)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.00	$17.00	Jul 24	$0.81	$0.81	$0.19	4.26	$16.81
$16.00	$16.50	Jul 10	$0.39	$0.39	$0.11	3.55	$16.39
$18.00	$18.50	Jul 17	$0.39	$0.39	$0.11	3.55	$18.39
$16.00	$16.50	Jul 17	$0.38	$0.38	$0.12	3.17	$16.38
$18.50	$19.00	Jul 24	$0.35	$0.35	$0.15	2.33	$18.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$21.50	$21.00	Jul 10	$0.40	$0.40	$0.10	4.00	$21.10
$21.00	$20.50	Jul 17	$0.40	$0.40	$0.10	4.00	$20.60
$20.00	$19.50	Jul 10	$0.38	$0.38	$0.12	3.17	$19.62
$20.00	$19.50	Aug 7	$0.37	$0.37	$0.13	2.85	$19.63
$22.50	$20.00	Aug 21	$1.85	$1.85	$0.65	2.85	$20.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.26, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 10	Jul 17	$0.06	801.8%	63.4%
$21.00	Jul 10	Jul 17	$0.17	478.4%	60.6%
$18.00	Jul 10	Jul 17	$0.20	505.1%	60.8%
$20.50	Jul 10	Jul 17	$0.27	345.7%	60.1%
$20.00	Jul 10	Jul 17	$0.42	200.7%	59.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Jul 17	Jul 24	$0.05	91.6%	75.5%
$17.50	Jul 10	Jul 17	$0.06	656.8%	60.8%
$17.00	Jul 17	Jul 24	$0.09	67.1%	61.4%
$23.00	Jul 10	Jul 17	$0.11	942.6%	71.2%
$18.00	Jul 10	Jul 17	$0.13	505.1%	60.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 0.61% of stock, avg 13.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.50	Jul 10	$0.05	$0.07	$0.12	$19.38	$19.62	0.61%
$20.00	Jul 10	$0.01	$0.45	$0.46	$19.54	$20.46	2.36%
$19.00	Jul 10	$0.49	$0.01	$0.50	$18.50	$19.50	2.56%
$20.50	Jul 10	$0.01	$1.14	$1.15	$19.35	$21.65	5.89%
$19.50	Jul 17	$0.64	$0.61	$1.25	$18.25	$20.75	6.40%
$19.00	Jul 17	$0.92	$0.38	$1.30	$17.70	$20.30	6.66%
$18.50	Jul 10	$1.31	$0.01	$1.32	$17.18	$19.82	6.76%
$20.00	Jul 17	$0.43	$0.91	$1.34	$18.66	$21.34	6.86%
$18.00	Jul 10	$1.42	$0.01	$1.43	$16.57	$19.43	7.32%
$18.50	Jul 17	$1.23	$0.22	$1.45	$17.05	$19.95	7.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.72% of stock, avg 8.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$22.00	$17.50	Jul 17	$0.07	$0.07	$0.14	$17.36	$22.14
$21.50	$17.50	Jul 17	$0.12	$0.07	$0.19	$17.31	$21.69
$22.00	$18.00	Jul 17	$0.07	$0.14	$0.21	$17.79	$22.21
$21.00	$17.50	Jul 17	$0.18	$0.07	$0.25	$17.25	$21.25
$21.50	$18.00	Jul 17	$0.12	$0.14	$0.26	$17.74	$21.76
$22.00	$18.50	Jul 17	$0.07	$0.22	$0.29	$18.21	$22.29
$21.00	$18.00	Jul 17	$0.18	$0.14	$0.32	$17.68	$21.32
$21.50	$18.50	Jul 17	$0.12	$0.22	$0.34	$18.16	$21.84
$20.50	$17.50	Jul 17	$0.28	$0.07	$0.35	$17.15	$20.85
$21.00	$18.50	Jul 17	$0.18	$0.22	$0.40	$18.10	$21.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 9.00, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
16/17	18/19	Aug 14	$0.90	$0.10	9.00	$16.10	$18.90
20/20	22/22	Jul 31	$0.39	$0.11	3.55	$19.61	$21.89
18/19	21/22	Aug 7	$0.39	$0.11	3.55	$18.61	$21.39
18/19	20/20	Aug 14	$0.39	$0.11	3.55	$18.61	$19.89
19/20	20/20	Jul 17	$0.38	$0.12	3.17	$19.12	$20.38
18/18	20/20	Jul 24	$0.38	$0.12	3.17	$18.12	$19.88
18/19	20/20	Jul 24	$0.38	$0.12	3.17	$18.62	$20.38
18/18	20/20	Jul 31	$0.38	$0.12	3.17	$18.12	$20.38
19/20	20/21	Jul 31	$0.38	$0.12	3.17	$19.12	$20.88
19/20	21/22	Jul 31	$0.38	$0.12	3.17	$19.12	$21.38

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
$21.50	$22.00	$22.50	Jul 24	$0.05	$0.45	9.00
$21.50	$22.00	$22.50	Jul 31	$0.05	$0.45	9.00
$19.50	$20.00	$20.50	Jul 17	$0.06	$0.44	7.33
$19.00	$19.50	$20.00	Jul 17	$0.07	$0.43	6.14
$19.00	$19.50	$20.00	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	$0.06	$0.44	7.33
$17.50	$18.00	$18.50	Jul 24	$0.06	$0.44	7.33
$17.50	$18.00	$18.50	Aug 7	$0.06	$0.44	7.33
$18.50	$19.00	$19.50	Jul 17	$0.07	$0.43	6.14
$19.00	$19.50	$20.00	Jul 17	$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 $-0.34, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.50	1:2	Aug 21	-$0.34	$2.16
$17.50	$20.00	1:2	Aug 21	-$0.68	$1.82
$17.00	$19.00	1:2	Aug 7	-$1.42	$0.58
$21.00	$21.50	1:2	Jul 17	-$0.06	$0.44
$20.50	$21.00	1:2	Jul 17	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.50	$20.00	1:2	Aug 21	-$0.38	$2.12
$17.00	$16.00	1:2	Aug 14	-$0.27	$0.73
$18.50	$17.50	1:2	Aug 14	-$0.48	$0.52
$21.00	$20.00	1:2	Jul 24	-$0.54	$0.46
$17.00	$16.50	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. 33 found (best yield 9.83%, avg 3.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Aug 21	$1.92	0.53	2.4%	9.83%	12.24%	118	3.6K
$20.00	Aug 14	$1.67	0.53	2.4%	8.55%	10.96%	3	--
$20.50	Aug 14	$1.39	0.50	5.0%	7.12%	12.08%	3	25
$22.50	Aug 21	$1.11	0.36	15.2%	5.68%	20.89%	483	1.7K
$20.00	Aug 7	$1.01	0.50	2.4%	5.17%	7.58%	25	259
$21.50	Aug 7	$0.98	0.38	10.1%	5.02%	15.10%	6	29
$20.50	Aug 7	$0.93	0.47	5.0%	4.76%	9.73%	3	54
$21.00	Aug 14	$0.92	0.44	7.5%	4.71%	12.24%	11	59
$20.00	Jul 31	$0.89	0.46	2.4%	4.56%	6.96%	71	766
$21.00	Aug 7	$0.88	0.42	7.5%	4.51%	12.03%	7	164

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 22,798

Total Puts 11,416

Put/Call Ratio 0.50

Net Difference 11,382

Prior's Put/Call Breakdown

Total Calls 32,101

Total Puts 10,016

Put/Call Ratio 0.31

Net Difference 22,085

Prior 7-Day Put/Call Summary

Total Calls 222,449

Total Puts 84,229

Average Put/Call Ratio 0.42

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