TTD - Options Database

TTD

THE TRADE DESK INC A

$19.79 +1.33%

$19.77 (-0.10%)🌙

as of 07/13 07:08 PM

(7/10 19:10) ◀

Monday, July 13, 2026 (7:08pm)

▶ (7/14 19:33)

◀ 7/13 19:08 ▶

Option Volume

Detail

ℹ

Current (07/13) 38,099

Calls: 27,953 (73%)

Puts: 10,146 (27%)

Prior (07/10) 34,214

Calls: 22,798 (67%)

Puts: 11,416 (33%)

Current vs Prior +11.36%

Calls: +22.61% (Calls)

Puts: -11.12% (Puts)

Prior 7-Day Total 288,017

Calls: 216,452 (75%)

Puts: 71,565 (25%)

Prior 7-Day Average 41,145

Calls: 30,921 (75%)

Puts: 10,223 (25%)

Current vs Prior 7-Day Avg -7.40%

Calls: -9.60%

Puts: -0.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13) $5.43M

Calls: $2.37M (44%)

Puts: $3.06M (56%)

Prior (07/10) $7.07M

Calls: $1.30M (18%)

Puts: $5.77M (82%)

Current vs Prior -23.17%

Calls: +82.42%

Puts: -46.98%

Prior 7-Day Total $59.51M

Calls: $21.92M (37%)

Puts: $37.59M (63%)

Prior 7-Day Average $8.50M

Calls: $3.13M (37%)

Puts: $5.37M (63%)

Current vs Prior 7-Day Avg -36.11%

Calls: -24.20%

Puts: -43.05%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 0.36

Prior (07/10) 0.50

Current vs Prior -27.51%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg -1.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13) 576,777

Calls: 430,399 (75%)

Puts: 146,378 (25%)

Prior (07/10) 621,059

Calls: 458,367 (74%)

Puts: 162,692 (26%)

Current vs Prior -7.13%

Prior 7-Day Total 3,965,071

Calls: 2,923,252 (74%)

Puts: 1,041,819 (26%)

Prior 7-Day Average 566,438

Calls: 417,607 (74%)

Puts: 148,831 (26%)

Current vs Prior 7-Day Avg +1.83%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 7.02% | 10.16%7.02% | 21.83%

Prior 7.94% | 10.96%7.94% | 21.35%

Current vs Prior -11.50% | -7.31%-11.50% | +2.24%

Prior 7-Day Avg 6.39% | 10.00%9.37% | 22.93%

Current vs 7-Day Avg +9.86% | +1.61%-25.07% | -4.81%

Prior 7-Day Eod 7.94% | 10.96%7.94% | 21.35%

Current vs 7-Day Eod -11.50% | -7.31%-11.50% | +2.24%

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

Extreme bullish P/C ratio of 0.36 - heavy call buying (27,953 calls vs 10,146 puts). P/C ratio dropping 28% - sentiment shifting bullish. Call-heavy open interest (430,399 calls vs 146,378 puts) suggests bullish 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 26 of results (avg 7.2%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	2.08	2.16	$2.12	3.8%	540	0.55	3.6K
$20.00	Jul 17	0.47	0.49	$0.48	4.2%	2.1K	0.46	11.1K
$21.00	Jul 24	0.42	0.44	$0.43	4.7%	183	0.32	741
$17.50	Aug 21	3.35	3.55	$3.45	5.8%	29	0.73	1.3K
$21.50	Jul 24	0.30	0.32	$0.31	6.5%	81	0.25	760

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	2.16	2.24	$2.20	3.6%	1.3K	0.46	933
$22.50	Aug 21	3.75	3.90	$3.83	3.9%	220	0.62	268
$20.00	Jul 17	0.64	0.67	$0.66	4.5%	823	0.54	7.7K
$19.50	Aug 7	1.52	1.61	$1.57	5.7%	1	0.43	--
$17.50	Aug 21	1.01	1.07	$1.04	5.8%	245	0.28	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.49, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 24	0.08	0.09	$0.09	11.1%	29	0.08	82
$21.50	Jul 17	0.10	0.12	$0.11	18.2%	597	0.15	757
$22.50	Jul 24	0.15	0.17	$0.16	12.5%	29	0.15	269
$22.00	Jul 24	0.21	0.23	$0.22	9.1%	1.0K	0.19	795
$20.50	Jul 17	0.28	0.32	$0.30	13.3%	1.1K	0.33	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Jul 24	0.12	0.14	$0.13	15.4%	32	0.12	201
$18.00	Jul 24	0.19	0.23	$0.21	19.0%	36	0.17	722
$19.00	Jul 17	0.22	0.25	$0.24	12.5%	276	0.27	1.1K
$18.50	Jul 24	0.31	0.35	$0.33	12.1%	33	0.24	191
$18.00	Jul 31	0.35	0.41	$0.38	15.8%	5	0.22	159

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 56 found (avg delta 0.72, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 17	3.70	4.45	$4.08	18.4%	17	0.98	71
$16.50	Jul 17	3.20	3.80	$3.50	17.1%	16	0.96	36
$16.00	Jul 24	3.70	4.50	$4.10	19.5%	8	0.95	51
$17.00	Jul 17	2.50	3.40	$2.95	30.5%	12	0.95	396
$17.50	Jul 17	2.22	2.40	$2.31	7.8%	90	0.94	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Jul 17	2.60	3.10	$2.85	17.5%	147	0.94	3.8K
$22.00	Jul 17	1.94	2.55	$2.25	27.1%	9	0.91	7
$21.50	Jul 17	1.61	2.01	$1.81	22.1%	45	0.86	61
$22.00	Jul 24	2.09	3.50	$2.80	50.4%	15	0.82	32
$21.00	Jul 17	1.23	1.53	$1.38	21.7%	69	0.78	105

Most actively traded options today. High liquidity = easy entry/exit. 134 active (total vol 24.7K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 17	0.16	0.20	$0.18	22.2%	2.7K	0.22	1.9K
$22.00	Jul 17	0.05	0.08	$0.07	42.9%	2.1K	0.09	2.3K
$20.00	Jul 17	0.47	0.49	$0.48	4.2%	2.1K	0.46	11.1K
$22.50	Aug 21	1.19	1.31	$1.25	9.6%	1.6K	0.38	1.9K
$23.00	Jul 17	0.01	0.03	$0.02	100.0%	1.5K	0.03	512

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	2.16	2.24	$2.20	3.6%	1.3K	0.46	933
$20.00	Jul 17	0.64	0.67	$0.66	4.5%	823	0.54	7.7K
$17.50	Jul 17	0.02	0.06	$0.04	100.0%	441	0.06	6.8K
$20.50	Jul 17	0.95	1.07	$1.01	11.9%	421	0.67	92
$19.00	Jul 31	0.68	0.76	$0.72	11.1%	415	0.35	255

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 18.5%, max 33.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.00	Jul 17	Jul 24	107.3%	80.5%	33.3%	25	122
$16.50	Jul 17	Aug 14	103.7%	88.7%	17.0%	17	36
$17.00	Jul 17	Aug 7	94.4%	81.8%	15.4%	22	402

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.00	Jul 17	Aug 14	107.3%	84.4%	27.1%	7	26
$16.50	Jul 17	Aug 7	103.7%	94.2%	10.1%	7	807
$17.00	Jul 17	Aug 14	94.4%	87.4%	8.1%	147	5.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 60 found (best R:R 4.00, avg 1.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.50	$22.00	Jul 31	$0.11	$0.39	$0.11	3.55	$21.61
$22.00	$22.50	Jul 31	$0.11	$0.39	$0.11	3.55	$22.11
$22.50	$23.00	Aug 7	$0.11	$0.39	$0.11	3.55	$22.61
$20.50	$21.00	Jul 17	$0.12	$0.38	$0.12	3.17	$20.62
$21.00	$21.50	Jul 24	$0.12	$0.38	$0.12	3.17	$21.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$19.00	$18.50	Aug 7	$0.10	$0.40	$0.10	4.00	$18.90
$21.00	$20.50	Aug 14	$0.11	$0.39	$0.11	3.55	$20.89
$18.50	$18.00	Jul 24	$0.12	$0.38	$0.12	3.17	$18.38
$22.00	$21.50	Aug 7	$0.13	$0.37	$0.13	2.85	$21.87
$17.50	$17.00	Aug 7	$0.14	$0.36	$0.14	2.57	$17.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 found (best R:R 7.82, avg 1.18)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.00	$17.50	Jul 24	$1.33	$1.33	$0.17	7.82	$17.33
$18.00	$18.50	Jul 31	$0.39	$0.39	$0.11	3.55	$18.39
$16.50	$17.50	Aug 14	$0.71	$0.71	$0.29	2.45	$17.21
$19.00	$19.50	Aug 7	$0.35	$0.35	$0.15	2.33	$19.35
$17.50	$18.00	Aug 14	$0.35	$0.35	$0.15	2.33	$17.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.50	$20.00	Jul 24	$0.38	$0.38	$0.12	3.17	$20.12
$21.00	$20.50	Jul 17	$0.37	$0.37	$0.13	2.85	$20.63
$21.50	$21.00	Jul 31	$0.36	$0.36	$0.14	2.57	$21.14
$20.50	$20.00	Jul 17	$0.35	$0.35	$0.15	2.33	$20.15
$21.50	$20.00	Aug 7	$1.03	$1.03	$0.47	2.19	$20.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.25, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.50	Jul 17	Jul 24	$0.07	85.7%	67.9%
$23.00	Jul 17	Jul 24	$0.10	76.9%	67.2%
$22.50	Jul 17	Jul 24	$0.12	77.1%	65.4%
$16.50	Jul 17	Jul 31	$0.13	103.7%	65.1%
$22.00	Jul 17	Jul 24	$0.15	74.5%	64.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Jul 17	Jul 24	$0.05	107.3%	80.5%
$17.00	Jul 17	Jul 24	$0.05	94.4%	68.9%
$17.50	Jul 17	Jul 24	$0.09	77.9%	63.8%
$18.00	Jul 17	Jul 24	$0.14	72.0%	63.2%
$21.50	Jul 17	Jul 24	$0.17	72.6%	63.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 5.76% of stock, avg 15.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.50	Jul 17	$0.73	$0.41	$1.14	$18.36	$20.64	5.76%
$20.00	Jul 17	$0.48	$0.66	$1.14	$18.86	$21.14	5.76%
$19.00	Jul 17	$1.07	$0.24	$1.31	$17.69	$20.31	6.62%
$20.50	Jul 17	$0.30	$1.01	$1.31	$19.19	$21.81	6.62%
$21.00	Jul 17	$0.18	$1.38	$1.56	$19.44	$22.56	7.88%
$18.50	Jul 17	$1.52	$0.14	$1.66	$16.84	$20.16	8.39%
$20.00	Jul 24	$0.80	$0.93	$1.73	$18.27	$21.73	8.74%
$19.50	Jul 24	$1.08	$0.71	$1.79	$17.71	$21.29	9.04%
$19.00	Jul 24	$1.35	$0.49	$1.84	$17.16	$20.84	9.30%
$21.50	Jul 17	$0.11	$1.81	$1.92	$19.58	$23.42	9.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.56% of stock, avg 8.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$22.00	$17.50	Jul 17	$0.07	$0.04	$0.11	$17.39	$22.11
$22.00	$18.00	Jul 17	$0.07	$0.07	$0.14	$17.86	$22.14
$21.50	$17.50	Jul 17	$0.11	$0.04	$0.15	$17.35	$21.65
$21.50	$18.00	Jul 17	$0.11	$0.07	$0.18	$17.82	$21.68
$22.00	$18.50	Jul 17	$0.07	$0.14	$0.21	$18.29	$22.21
$21.00	$17.50	Jul 17	$0.18	$0.04	$0.22	$17.28	$21.22
$21.00	$18.00	Jul 17	$0.18	$0.07	$0.25	$17.75	$21.25
$21.50	$18.50	Jul 17	$0.11	$0.14	$0.25	$18.25	$21.75
$22.00	$19.00	Jul 17	$0.07	$0.24	$0.31	$18.69	$22.31
$21.00	$18.50	Jul 17	$0.18	$0.14	$0.32	$18.18	$21.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 4.00, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
19/20	20/21	Jul 24	$0.40	$0.10	4.00	$19.10	$20.90
18/18	22/22	Aug 7	$0.40	$0.10	4.00	$17.60	$22.40
18/18	19/20	Jul 24	$0.39	$0.11	3.55	$18.11	$19.39
18/18	20/20	Jul 31	$0.39	$0.11	3.55	$18.11	$19.89
18/18	20/20	Jul 31	$0.39	$0.11	3.55	$18.11	$20.39
20/20	22/22	Aug 7	$0.39	$0.11	3.55	$19.61	$22.39
20/22	22/22	Aug 7	$1.16	$0.34	3.41	$20.34	$23.16
17/18	19/20	Aug 14	$0.77	$0.23	3.35	$17.23	$19.77
18/18	22/23	Aug 7	$0.38	$0.12	3.17	$17.62	$22.88
18/18	22/23	Aug 7	$0.38	$0.12	3.17	$18.12	$22.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 8.09, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$20.50	$21.00	Jul 17	$0.06	$0.44	7.33
$20.50	$21.00	$21.50	Jul 24	$0.06	$0.44	7.33
$20.00	$20.50	$21.00	Jul 31	$0.06	$0.44	7.33
$21.00	$21.50	$22.00	Aug 14	$0.06	$0.44	7.33
$19.50	$20.00	$20.50	Jul 17	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$16.00	$17.00	$18.00	Aug 14	$0.11	$0.89	8.09
$20.50	$21.00	$21.50	Jul 17	$0.06	$0.44	7.33
$18.50	$19.00	$19.50	Jul 24	$0.06	$0.44	7.33
$18.50	$19.00	$19.50	Jul 17	$0.07	$0.43	6.14
$16.00	$16.50	$17.00	Jul 24	$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. 46 found (best net $-0.38, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.50	1:2	Aug 21	-$0.38	$2.12
$17.50	$20.00	1:2	Aug 21	-$0.79	$1.71
$20.50	$21.00	1:2	Jul 17	-$0.06	$0.44
$23.00	$23.50	1:2	Jul 24	-$0.06	$0.44
$22.50	$23.00	1:2	Jul 24	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.50	$20.00	1:2	Aug 21	-$0.57	$1.93
$17.00	$16.00	1:2	Aug 14	-$0.15	$0.85
$20.00	$19.00	1:2	Jul 31	-$0.23	$0.77
$21.50	$20.00	1:2	Aug 7	-$0.80	$0.70
$18.00	$17.00	1:2	Aug 14	-$0.35	$0.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 10.51%, avg 3.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Aug 21	$2.08	0.55	1.1%	10.51%	11.57%	540	3.6K
$20.00	Aug 14	$1.88	0.55	1.1%	9.50%	10.56%	32	25
$20.50	Aug 14	$1.69	0.51	3.6%	8.54%	12.13%	6	28
$20.00	Aug 7	$1.63	0.53	1.1%	8.24%	9.30%	83	265
$21.00	Aug 14	$1.47	0.48	6.1%	7.43%	13.54%	87	70
$20.50	Aug 7	$1.40	0.49	3.6%	7.07%	10.66%	34	55
$21.00	Aug 7	$1.23	0.49	6.1%	6.22%	12.33%	22	171
$22.50	Aug 21	$1.19	0.38	13.7%	6.01%	19.71%	1.6K	1.9K
$21.50	Aug 7	$1.10	0.41	8.6%	5.56%	14.20%	16	34
$21.50	Aug 14	$1.02	0.44	8.6%	5.15%	13.79%	3	11

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 27,953

Total Puts 10,146

Put/Call Ratio 0.36

Net Difference 17,807

Prior's Put/Call Breakdown

Total Calls 22,798

Total Puts 11,416

Put/Call Ratio 0.50

Net Difference 11,382

Prior 7-Day Put/Call Summary

Total Calls 216,452

Total Puts 71,565

Average Put/Call Ratio 0.37

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