TTD - Options Database

TTD

THE TRADE DESK INC A

$18.94 -4.30%

$18.97 (+0.15%)🌙

as of 07/14 07:33 PM

(7/13 19:08) ◀

Tuesday, July 14, 2026 (7:33pm)

▶ (7/15 19:14)

◀ 7/14 19:33 ▶

Option Volume

Detail

ℹ

Current (07/14) 20,952

Calls: 14,917 (71%)

Puts: 6,035 (29%)

Prior (07/13) 38,099

Calls: 27,953 (73%)

Puts: 10,146 (27%)

Current vs Prior -45.01%

Calls: -46.64% (Calls)

Puts: -40.52% (Puts)

Prior 7-Day Total 267,587

Calls: 201,130 (75%)

Puts: 66,457 (25%)

Prior 7-Day Average 38,226

Calls: 28,732 (75%)

Puts: 9,493 (25%)

Current vs Prior 7-Day Avg -45.19%

Calls: -48.08%

Puts: -36.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14) $2.95M

Calls: $1.79M (61%)

Puts: $1.16M (39%)

Prior (07/13) $5.43M

Calls: $2.37M (44%)

Puts: $3.06M (56%)

Current vs Prior -45.71%

Calls: -24.75%

Puts: -61.98%

Prior 7-Day Total $48.60M

Calls: $18.90M (39%)

Puts: $29.70M (61%)

Prior 7-Day Average $6.94M

Calls: $2.70M (39%)

Puts: $4.24M (61%)

Current vs Prior 7-Day Avg -57.53%

Calls: -33.84%

Puts: -72.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 0.40

Prior (07/13) 0.36

Current vs Prior +11.46%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg +8.93%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14) 593,036

Calls: 427,378 (72%)

Puts: 165,658 (28%)

Prior (07/13) 576,777

Calls: 430,399 (75%)

Puts: 146,378 (25%)

Current vs Prior +2.82%

Prior 7-Day Total 3,946,775

Calls: 2,907,859 (74%)

Puts: 1,038,916 (26%)

Prior 7-Day Average 563,825

Calls: 415,408 (74%)

Puts: 148,416 (26%)

Current vs Prior 7-Day Avg +5.18%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.39% | 10.03%6.39% | 22.18%

Prior 7.02% | 10.16%7.02% | 21.83%

Current vs Prior -9.04% | -1.23%-9.04% | +1.59%

Prior 7-Day Avg 6.75% | 10.19%8.98% | 22.75%

Current vs 7-Day Avg -5.32% | -1.52%-28.88% | -2.52%

Prior 7-Day Eod 7.02% | 10.16%7.02% | 21.83%

Current vs 7-Day Eod -9.04% | -1.23%-9.04% | +1.59%

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 bullish flow with 61% call dollar volume ($1.79M). Below-average activity with volume down 45% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (14,917 calls vs 6,035 puts). Call-heavy open interest (427,378 calls vs 165,658 puts) suggests bullish positioning.

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 11 of results (avg 5.8%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	1.58	1.63	$1.61	3.1%	361	0.47	4.0K
$22.50	Aug 21	0.87	0.91	$0.89	4.5%	249	0.31	3.4K
$19.50	Aug 7	1.40	1.49	$1.44	6.3%	7	0.47	102
$20.00	Jul 17	0.14	0.15	$0.15	6.7%	1.7K	0.21	10.7K
$20.00	Aug 7	1.18	1.30	$1.24	9.7%	23	0.43	293

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	2.56	2.62	$2.59	2.3%	47	0.53	2.2K
$17.50	Aug 21	1.24	1.28	$1.26	3.2%	137	0.33	1.3K
$20.00	Aug 7	2.19	2.32	$2.26	5.8%	10	0.56	147
$19.00	Jul 17	0.47	0.50	$0.49	6.1%	514	0.50	1.3K
$18.50	Jul 24	0.55	0.59	$0.57	7.0%	160	0.39	195

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.60, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 17	0.14	0.15	$0.15	6.7%	1.7K	0.21	10.7K
$21.50	Jul 31	0.25	0.30	$0.28	17.9%	8	0.20	176
$19.00	Jul 17	0.41	0.49	$0.45	17.8%	96	0.50	2.5K
$20.50	Jul 31	0.43	0.51	$0.47	17.0%	25	0.30	146
$20.00	Jul 31	0.59	0.67	$0.63	12.7%	91	0.37	847

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Jul 17	0.25	0.28	$0.27	11.1%	913	0.33	1.6K
$17.50	Jul 31	0.38	0.44	$0.41	14.6%	61	0.25	225
$19.00	Jul 17	0.47	0.50	$0.49	6.1%	514	0.50	1.3K
$18.50	Jul 24	0.55	0.59	$0.57	7.0%	160	0.39	195
$18.00	Jul 31	0.53	0.64	$0.59	18.6%	15	0.33	159

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 54 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Jul 17	2.88	4.30	$3.59	39.6%	19	0.99	74
$16.00	Jul 17	2.47	3.80	$3.14	42.4%	23	0.98	73
$17.00	Jul 17	1.10	2.53	$1.82	78.6%	13	0.94	400
$16.00	Jul 24	2.64	3.95	$3.30	39.7%	12	0.94	--
$17.50	Jul 17	1.07	1.96	$1.52	58.6%	35	0.90	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 17	2.00	4.60	$3.30	78.8%	1	1.00	6
$22.50	Jul 17	3.40	3.85	$3.63	12.4%	165	1.00	3.7K
$21.50	Jul 17	1.63	3.25	$2.44	66.4%	2	0.94	41
$21.00	Jul 17	1.21	2.92	$2.07	82.6%	27	0.91	62
$22.00	Jul 24	2.20	4.05	$3.13	59.1%	34	0.90	47

Most actively traded options today. High liquidity = easy entry/exit. 133 active (total vol 12.7K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 17	0.14	0.15	$0.15	6.7%	1.7K	0.21	10.7K
$19.50	Jul 17	0.22	0.27	$0.25	20.0%	888	0.33	1.9K
$21.00	Jul 17	0.04	0.07	$0.06	50.0%	879	0.09	3.5K
$22.00	Jul 17	0.01	0.02	$0.02	50.0%	703	0.03	3.1K
$22.50	Jul 17	0.01	0.02	$0.02	50.0%	547	0.03	17.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Jul 17	0.25	0.28	$0.27	11.1%	913	0.33	1.6K
$19.00	Jul 17	0.47	0.50	$0.49	6.1%	514	0.50	1.3K
$19.50	Jul 17	0.68	0.88	$0.78	25.6%	416	0.67	1.6K
$18.00	Jul 17	0.11	0.16	$0.14	35.7%	254	0.20	3.7K
$17.50	Jul 24	0.21	0.37	$0.29	55.2%	198	0.22	212

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 24.7%, max 46.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.00	Jul 17	Jul 24	82.4%	56.1%	46.8%	23	440
$16.00	Jul 17	Jul 31	92.0%	67.1%	37.1%	29	73
$22.50	Jul 17	Aug 21	95.9%	84.3%	13.7%	796	20.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Jul 17	Aug 28	131.2%	90.8%	44.5%	2	6
$21.00	Jul 17	Jul 31	82.3%	63.9%	28.7%	29	117
$22.50	Jul 17	Aug 21	95.9%	84.3%	13.7%	179	4.2K
$16.00	Jul 17	Aug 28	92.0%	85.1%	8.1%	12	1.4K
$22.00	Jul 17	Aug 28	85.6%	81.4%	5.1%	3	6

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 59 found (best R:R 4.00, avg 1.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$19.50	$20.00	Jul 17	$0.10	$0.40	$0.10	4.00	$19.60
$20.50	$21.00	Jul 31	$0.11	$0.39	$0.11	3.55	$20.61
$20.00	$20.50	Jul 24	$0.12	$0.38	$0.12	3.17	$20.12
$21.00	$22.00	Aug 14	$0.25	$0.75	$0.25	3.00	$21.25
$20.50	$21.00	Aug 7	$0.14	$0.36	$0.14	2.57	$20.64

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
$16.50	$16.00	Jul 17	$0.11	$0.39	$0.11	3.55	$16.39
$17.50	$17.00	Jul 31	$0.11	$0.39	$0.11	3.55	$17.39
$17.00	$16.50	Aug 7	$0.11	$0.39	$0.11	3.55	$16.89
$16.50	$16.00	Aug 14	$0.11	$0.39	$0.11	3.55	$16.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 found (best R:R 9.00, avg 1.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.00	$17.50	Jul 31	$1.13	$1.13	$0.37	3.05	$17.13
$21.50	$22.00	Aug 7	$0.35	$0.35	$0.15	2.33	$21.85
$17.50	$19.00	Jul 31	$0.92	$0.92	$0.58	1.59	$18.42
$17.00	$17.50	Jul 17	$0.30	$0.30	$0.20	1.50	$17.30
$18.50	$19.00	Jul 24	$0.30	$0.30	$0.20	1.50	$18.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$21.50	$20.50	Aug 7	$0.90	$0.90	$0.10	9.00	$20.60
$21.00	$20.00	Jul 24	$0.83	$0.83	$0.17	4.88	$20.17
$21.50	$21.00	Jul 24	$0.40	$0.40	$0.10	4.00	$21.10
$22.50	$22.00	Jul 31	$0.40	$0.40	$0.10	4.00	$22.10
$20.00	$19.50	Jul 31	$0.39	$0.39	$0.11	3.55	$19.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.27, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.50	Jul 17	Jul 24	$0.06	95.9%	71.1%
$22.00	Jul 17	Jul 24	$0.07	85.6%	67.0%
$21.50	Jul 17	Jul 24	$0.11	87.0%	68.9%
$21.00	Jul 17	Jul 24	$0.15	82.3%	67.5%
$16.00	Jul 17	Jul 24	$0.16	92.0%	63.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Jul 17	Jul 24	$0.06	82.4%	56.1%
$15.50	Jul 17	Jul 31	$0.10	96.8%	70.1%
$20.00	Jul 17	Jul 24	$0.19	72.4%	65.5%
$21.00	Jul 17	Jul 24	$0.20	82.3%	67.5%
$17.50	Jul 17	Jul 24	$0.22	73.7%	68.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 4.96% of stock, avg 15.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.00	Jul 17	$0.45	$0.49	$0.94	$18.06	$19.94	4.96%
$18.50	Jul 17	$0.72	$0.27	$0.99	$17.51	$19.49	5.23%
$19.50	Jul 17	$0.25	$0.78	$1.03	$18.47	$20.53	5.44%
$20.00	Jul 17	$0.15	$1.25	$1.40	$18.60	$21.40	7.39%
$18.00	Jul 17	$1.27	$0.14	$1.41	$16.59	$19.41	7.44%
$17.50	Jul 17	$1.52	$0.07	$1.59	$15.91	$19.09	8.39%
$19.00	Jul 24	$0.77	$0.83	$1.60	$17.40	$20.60	8.45%
$20.50	Jul 17	$0.09	$1.53	$1.62	$18.88	$22.12	8.55%
$18.50	Jul 24	$1.07	$0.57	$1.64	$16.86	$20.14	8.66%
$19.50	Jul 24	$0.57	$1.13	$1.70	$17.80	$21.20	8.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.53% of stock, avg 7.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.00	$17.00	Jul 17	$0.06	$0.04	$0.10	$16.90	$21.10
$20.50	$17.00	Jul 17	$0.09	$0.04	$0.13	$16.87	$20.63
$21.00	$17.50	Jul 17	$0.06	$0.07	$0.13	$17.37	$21.13
$20.50	$17.50	Jul 17	$0.09	$0.07	$0.16	$17.34	$20.66
$21.00	$16.50	Jul 17	$0.06	$0.12	$0.18	$16.32	$21.18
$20.00	$17.00	Jul 17	$0.15	$0.04	$0.19	$16.81	$20.19
$21.00	$18.00	Jul 17	$0.06	$0.14	$0.20	$17.80	$21.20
$20.50	$16.50	Jul 17	$0.09	$0.12	$0.21	$16.29	$20.71
$20.00	$17.50	Jul 17	$0.15	$0.07	$0.22	$17.28	$20.22
$20.50	$18.00	Jul 17	$0.09	$0.14	$0.23	$17.77	$20.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 7.33, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
18/19	22/22	Aug 14	$0.88	$0.12	7.33	$18.12	$22.88
20/22	22/22	Aug 14	$1.32	$0.18	7.33	$20.18	$23.32
17/18	20/20	Aug 7	$0.40	$0.10	4.00	$17.10	$20.40
16/17	22/22	Aug 14	$0.40	$0.10	4.00	$16.60	$22.40
17/18	19/20	Jul 24	$0.39	$0.11	3.55	$17.11	$19.39
18/19	20/21	Jul 31	$0.39	$0.11	3.55	$18.61	$20.89
18/18	20/20	Aug 14	$0.39	$0.11	3.55	$17.61	$19.89
16/16	18/20	Aug 28	$0.77	$0.23	3.35	$15.73	$19.27
16/16	18/19	Jul 17	$0.38	$0.12	3.17	$16.12	$18.88
18/18	19/20	Jul 24	$0.38	$0.12	3.17	$18.12	$19.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$20.50	$21.00	Jul 31	$0.05	$0.45	9.00
$20.00	$21.00	$22.00	Aug 14	$0.11	$0.89	8.09
$18.50	$19.00	$19.50	Jul 17	$0.07	$0.43	6.14
$16.00	$17.50	$19.00	Jul 31	$0.21	$1.29	6.14
$19.00	$19.50	$20.00	Jul 31	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$17.50	$18.00	$18.50	Jul 17	$0.06	$0.44	7.33
$21.00	$21.50	$22.00	Jul 24	$0.06	$0.44	7.33
$18.00	$18.50	$19.00	Jul 31	$0.06	$0.44	7.33
$18.50	$19.00	$19.50	Jul 17	$0.07	$0.43	6.14
$17.00	$17.50	$18.00	Jul 31	$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. 49 found (best net $-0.17, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.50	1:2	Aug 21	-$0.17	$2.33
$17.50	$20.00	1:2	Aug 21	-$0.32	$2.18
$17.50	$19.00	1:2	Jul 31	-$0.15	$1.35
$17.00	$18.50	1:2	Jul 24	-$0.31	$1.19
$16.00	$17.00	1:2	Jul 24	-$0.36	$0.64

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.50	$20.00	1:2	Aug 21	-$0.73	$1.77
$22.00	$19.50	1:2	Aug 28	-$0.74	$1.76
$19.00	$18.50	1:2	Jul 17	-$0.05	$0.45
$19.00	$18.00	1:2	Aug 14	-$0.55	$0.45
$16.00	$15.50	1:2	Jul 31	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 8.34%, avg 3.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Aug 21	$1.58	0.47	5.6%	8.34%	13.94%	361	4.0K
$19.00	Aug 7	$1.56	0.52	0.3%	8.24%	8.55%	2	58
$19.50	Aug 28	$1.54	0.55	3.0%	8.13%	11.09%	21	1
$19.50	Aug 14	$1.42	0.49	3.0%	7.50%	10.45%	4	48
$19.50	Aug 7	$1.40	0.47	3.0%	7.39%	10.35%	7	102
$20.00	Aug 14	$1.34	0.45	5.6%	7.07%	12.67%	7	33
$20.00	Aug 7	$1.18	0.43	5.6%	6.23%	11.83%	23	293
$19.00	Aug 14	$1.16	0.52	0.3%	6.12%	6.44%	34	73
$20.50	Aug 7	$1.01	0.39	8.2%	5.33%	13.57%	13	73
$19.00	Jul 31	$0.96	0.52	0.3%	5.07%	5.39%	52	317

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 14,917

Total Puts 6,035

Put/Call Ratio 0.40

Net Difference 8,882

Prior's Put/Call Breakdown

Total Calls 27,953

Total Puts 10,146

Put/Call Ratio 0.36

Net Difference 17,807

Prior 7-Day Put/Call Summary

Total Calls 201,130

Total Puts 66,457

Average Put/Call Ratio 0.37

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