TTD - Options Database

TTD

THE TRADE DESK INC A

$19.37 +2.27%

$19.45 (+0.41%)🌙

as of 07/15 07:14 PM

(7/14 19:33) ◀

Wednesday, July 15, 2026 (7:14pm)

▶ (7/16 19:07)

◀ 7/15 19:14 ▶

Option Volume

Detail

ℹ

Current (07/15) 18,312

Calls: 14,313 (78%)

Puts: 3,999 (22%)

Prior (07/14) 20,952

Calls: 14,917 (71%)

Puts: 6,035 (29%)

Current vs Prior -12.60%

Calls: -4.05% (Calls)

Puts: -33.74% (Puts)

Prior 7-Day Total 226,673

Calls: 162,146 (72%)

Puts: 64,527 (28%)

Prior 7-Day Average 32,381

Calls: 23,163 (72%)

Puts: 9,218 (28%)

Current vs Prior 7-Day Avg -43.45%

Calls: -38.21%

Puts: -56.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15) $2.37M

Calls: $1.65M (70%)

Puts: $713.2K (30%)

Prior (07/14) $2.95M

Calls: $1.79M (61%)

Puts: $1.16M (39%)

Current vs Prior -19.78%

Calls: -7.49%

Puts: -38.66%

Prior 7-Day Total $43.17M

Calls: $17.14M (40%)

Puts: $26.04M (60%)

Prior 7-Day Average $6.17M

Calls: $2.45M (40%)

Puts: $3.72M (60%)

Current vs Prior 7-Day Avg -61.65%

Calls: -32.50%

Puts: -80.83%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 0.28

Prior (07/14) 0.40

Current vs Prior -30.94%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg -31.54%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15) 564,112

Calls: 439,282 (78%)

Puts: 124,830 (22%)

Prior (07/14) 593,036

Calls: 427,378 (72%)

Puts: 165,658 (28%)

Current vs Prior -4.88%

Prior 7-Day Total 3,979,928

Calls: 2,917,815 (73%)

Puts: 1,062,113 (27%)

Prior 7-Day Average 568,561

Calls: 416,830 (73%)

Puts: 151,730 (27%)

Current vs Prior 7-Day Avg -0.78%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.78% | 9.24%5.78% | 21.37%

Prior 6.39% | 10.03%6.39% | 22.18%

Current vs Prior -9.49% | -7.88%-9.49% | -3.62%

Prior 7-Day Avg 6.49% | 10.01%8.61% | 22.67%

Current vs 7-Day Avg -10.95% | -7.69%-32.86% | -5.70%

Prior 7-Day Eod 6.39% | 10.03%6.39% | 22.18%

Current vs 7-Day Eod -9.49% | -7.88%-9.49% | -3.62%

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 70% call dollar volume ($1.65M). Extreme bullish P/C ratio of 0.28 - heavy call buying (14,313 calls vs 3,999 puts). P/C ratio dropping 31% - sentiment shifting bullish. Call-heavy open interest (439,282 calls vs 124,830 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 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 21 of results (avg 7.6%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	1.75	1.82	$1.79	3.9%	119	0.50	4.2K
$19.50	Aug 14	1.82	1.94	$1.88	6.4%	12	0.53	49
$22.50	Aug 21	0.96	1.03	$1.00	7.0%	314	0.33	3.5K
$19.00	Jul 24	0.92	1.00	$0.96	8.3%	145	0.59	267
$20.50	Jul 24	0.32	0.35	$0.34	8.8%	137	0.29	178

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	2.31	2.39	$2.35	3.4%	81	0.49	2.2K
$20.00	Aug 14	2.18	2.27	$2.23	4.0%	1	0.50	15
$21.50	Jul 31	2.39	2.53	$2.46	5.7%	1	0.77	43
$20.00	Jul 24	1.08	1.15	$1.12	6.2%	227	0.61	201
$19.00	Aug 14	1.64	1.76	$1.70	7.1%	69	0.43	3.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.57, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 24	0.10	0.11	$0.11	9.1%	31	0.11	1.5K
$20.00	Jul 17	0.15	0.17	$0.16	12.5%	1.5K	0.27	10.7K
$21.50	Jul 24	0.14	0.17	$0.16	18.8%	157	0.16	811
$21.00	Jul 24	0.21	0.25	$0.23	17.4%	534	0.22	899
$22.00	Jul 31	0.23	0.26	$0.25	12.0%	22	0.18	764

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Jul 24	0.35	0.42	$0.39	17.9%	65	0.30	281
$18.00	Jul 31	0.40	0.48	$0.44	18.2%	7	0.27	--
$16.50	Aug 7	0.47	0.53	$0.50	12.0%	1	0.19	178
$19.00	Jul 24	0.54	0.62	$0.58	13.8%	51	0.41	429
$17.00	Aug 7	0.61	0.68	$0.65	10.8%	1	0.23	256

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 49 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 17	2.80	4.50	$3.65	46.6%	11	1.00	74
$16.50	Jul 17	1.63	4.15	$2.89	87.2%	86	1.00	39
$17.00	Jul 17	1.16	3.40	$2.28	98.2%	22	1.00	402
$17.50	Jul 17	1.09	2.52	$1.81	79.0%	275	0.95	1.4K
$16.00	Jul 24	1.35	4.65	$3.00	110.0%	4	0.94	52

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Jul 17	2.92	3.45	$3.19	16.6%	85	0.99	3.7K
$22.00	Jul 17	1.78	4.15	$2.97	79.8%	15	0.98	6
$21.50	Jul 17	1.04	3.55	$2.30	109.1%	6	0.95	--
$21.00	Jul 17	1.42	2.55	$1.99	56.8%	12	0.92	47
$20.50	Jul 17	1.02	1.53	$1.27	40.2%	200	0.86	413

Most actively traded options today. High liquidity = easy entry/exit. 128 active (total vol 10.9K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 17	0.15	0.17	$0.16	12.5%	1.5K	0.27	10.7K
$20.50	Jul 17	0.06	0.08	$0.07	28.6%	768	0.14	2.2K
$20.00	Jul 31	0.71	0.79	$0.75	10.7%	572	0.43	873
$19.50	Jul 17	0.31	0.35	$0.33	12.1%	569	0.44	2.3K
$21.00	Jul 24	0.21	0.25	$0.23	17.4%	534	0.22	899

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 17	0.75	0.91	$0.83	19.3%	420	0.73	7.8K
$19.50	Jul 17	0.45	0.55	$0.50	20.0%	345	0.56	1.6K
$18.00	Jul 24	0.21	0.29	$0.25	32.0%	308	0.22	723
$18.00	Jul 17	0.03	0.07	$0.05	80.0%	229	0.10	3.7K
$20.00	Jul 24	1.08	1.15	$1.12	6.2%	227	0.61	201

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 31.5%, max 108.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.00	Jul 17	Jul 24	148.6%	71.4%	108.1%	15	126
$17.00	Jul 17	Jul 24	100.0%	66.4%	50.6%	28	452
$16.50	Jul 17	Jul 31	106.6%	70.9%	50.4%	90	70
$23.00	Jul 17	Aug 28	129.9%	87.3%	48.7%	11	3
$17.50	Jul 17	Aug 21	91.2%	82.6%	10.4%	307	2.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.00	Jul 17	Aug 14	148.6%	91.2%	62.9%	12	37
$22.50	Jul 17	Jul 31	91.1%	65.1%	39.8%	87	3.7K
$22.00	Jul 17	Jul 31	79.4%	63.9%	24.2%	16	6
$16.50	Jul 17	Aug 14	106.6%	86.1%	23.8%	8	806
$17.00	Jul 17	Aug 28	100.0%	84.3%	18.6%	12	5.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 60 found (best R:R 8.09, avg 1.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$20.50	$21.00	Jul 24	$0.11	$0.39	$0.11	3.55	$20.61
$21.00	$21.50	Jul 31	$0.11	$0.39	$0.11	3.55	$21.11
$19.00	$19.50	Aug 7	$0.11	$0.39	$0.11	3.55	$19.11
$22.50	$23.00	Aug 7	$0.11	$0.39	$0.11	3.55	$22.61
$16.00	$16.50	Jul 24	$0.12	$0.38	$0.12	3.17	$16.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$17.00	$16.00	Jul 31	$0.11	$0.89	$0.11	8.09	$16.89
$18.00	$17.50	Jul 31	$0.13	$0.37	$0.13	2.85	$17.87
$19.00	$18.50	Aug 14	$0.13	$0.37	$0.13	2.85	$18.87
$18.50	$18.00	Jul 24	$0.14	$0.36	$0.14	2.57	$18.36
$17.00	$16.50	Aug 14	$0.14	$0.36	$0.14	2.57	$16.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 4.00, avg 1.15)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$19.50	$20.00	Aug 7	$0.39	$0.39	$0.11	3.55	$19.89
$17.00	$18.50	Jul 24	$1.11	$1.11	$0.39	2.85	$18.11
$16.50	$17.50	Jul 31	$0.73	$0.73	$0.27	2.70	$17.23
$17.50	$18.50	Jul 31	$0.73	$0.73	$0.27	2.70	$18.23
$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
$21.00	$20.50	Aug 14	$0.40	$0.40	$0.10	4.00	$20.60
$20.50	$20.00	Jul 24	$0.39	$0.39	$0.11	3.55	$20.11
$21.50	$21.00	Jul 31	$0.39	$0.39	$0.11	3.55	$21.11
$22.00	$21.50	Jul 31	$0.37	$0.37	$0.13	2.85	$21.63
$19.50	$19.00	Aug 14	$0.36	$0.36	$0.14	2.57	$19.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.26, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.50	Jul 17	Jul 24	$0.07	91.1%	68.3%
$22.00	Jul 17	Jul 24	$0.10	79.4%	65.2%
$21.50	Jul 17	Jul 24	$0.13	87.6%	64.1%
$17.00	Jul 17	Jul 24	$0.14	100.0%	66.4%
$21.00	Jul 17	Jul 24	$0.19	77.8%	63.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.50	Jul 17	Jul 24	$0.05	87.6%	64.1%
$17.00	Jul 17	Jul 24	$0.08	100.0%	66.4%
$17.50	Jul 17	Jul 24	$0.12	91.2%	65.3%
$18.00	Jul 17	Jul 24	$0.20	77.1%	63.5%
$20.50	Jul 17	Jul 24	$0.24	72.9%	62.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 4.28% of stock, avg 13.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.50	Jul 17	$0.33	$0.50	$0.83	$18.67	$20.33	4.28%
$19.00	Jul 17	$0.62	$0.25	$0.87	$18.13	$19.87	4.49%
$20.00	Jul 17	$0.16	$0.83	$0.99	$19.01	$20.99	5.11%
$18.50	Jul 17	$0.95	$0.10	$1.05	$17.45	$19.55	5.42%
$20.50	Jul 17	$0.07	$1.27	$1.34	$19.16	$21.84	6.92%
$19.50	Jul 24	$0.70	$0.83	$1.53	$17.97	$21.03	7.90%
$19.00	Jul 24	$0.96	$0.58	$1.54	$17.46	$20.54	7.95%
$20.00	Jul 24	$0.50	$1.12	$1.62	$18.38	$21.62	8.36%
$18.50	Jul 24	$1.31	$0.39	$1.70	$16.80	$20.20	8.78%
$18.00	Jul 17	$1.76	$0.05	$1.81	$16.19	$19.81	9.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 121 found (cheapest 0.41% of stock, avg 7.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.00	$17.50	Jul 17	$0.04	$0.04	$0.08	$17.42	$21.08
$21.00	$18.00	Jul 17	$0.04	$0.05	$0.09	$17.91	$21.09
$20.50	$17.50	Jul 17	$0.07	$0.04	$0.11	$17.39	$20.61
$20.50	$18.00	Jul 17	$0.07	$0.05	$0.12	$17.88	$20.62
$21.00	$18.50	Jul 17	$0.04	$0.10	$0.14	$18.36	$21.14
$20.50	$18.50	Jul 17	$0.07	$0.10	$0.17	$18.33	$20.67
$20.00	$17.50	Jul 17	$0.16	$0.04	$0.20	$17.30	$20.20
$20.00	$18.00	Jul 17	$0.16	$0.05	$0.21	$17.79	$20.21
$20.00	$18.50	Jul 17	$0.16	$0.10	$0.26	$18.24	$20.26
$21.50	$17.00	Jul 24	$0.16	$0.10	$0.26	$16.74	$21.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 5.25, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
16/17	18/18	Jul 31	$0.84	$0.16	5.25	$16.16	$18.34
20/20	21/22	Jul 31	$0.40	$0.10	4.00	$19.60	$21.40
17/18	20/20	Aug 7	$0.40	$0.10	4.00	$17.10	$20.40
18/18	21/22	Aug 7	$0.80	$0.20	4.00	$17.70	$21.80
20/20	22/22	Aug 14	$0.40	$0.10	4.00	$19.60	$21.90
18/19	20/20	Jul 24	$0.39	$0.11	3.55	$18.61	$19.89
18/19	20/20	Jul 31	$0.39	$0.11	3.55	$18.61	$19.89
18/18	22/22	Aug 14	$0.77	$0.23	3.35	$17.73	$22.27
18/18	19/20	Jul 31	$0.38	$0.12	3.17	$17.62	$19.38
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. 32 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 17	$0.06	$0.44	7.33
$19.00	$19.50	$20.00	Jul 24	$0.06	$0.44	7.33
$18.50	$19.00	$19.50	Jul 31	$0.07	$0.43	6.14
$19.50	$20.00	$20.50	Jul 17	$0.08	$0.42	5.25
$18.50	$19.00	$19.50	Jul 24	$0.09	$0.41	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$17.50	$18.00	$18.50	Jul 24	$0.05	$0.45	9.00
$18.50	$19.00	$19.50	Jul 24	$0.06	$0.44	7.33
$17.00	$17.50	$18.00	Aug 7	$0.06	$0.44	7.33
$17.50	$18.00	$18.50	Jul 31	$0.07	$0.43	6.14
$16.00	$16.50	$17.00	Aug 14	$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. 42 found (best net $-0.22, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$23.00	1:2	Aug 28	-$0.22	$2.78
$20.00	$22.50	1:2	Aug 21	-$0.21	$2.29
$17.50	$20.00	1:2	Aug 21	-$0.36	$2.14
$17.00	$18.50	1:2	Jul 24	-$0.20	$1.30
$21.00	$22.00	1:2	Aug 7	-$0.28	$0.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$17.50	1:2	Aug 28	-$0.07	$2.43
$17.00	$16.00	1:2	Jul 31	$0.00	$1.00
$18.50	$17.50	1:2	Aug 14	-$0.49	$0.51
$18.00	$17.50	1:2	Jul 24	-$0.07	$0.43
$18.50	$18.00	1:2	Jul 24	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 9.40%, avg 3.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.50	Aug 14	$1.82	0.53	0.7%	9.40%	10.07%	12	49
$20.00	Aug 28	$1.80	0.51	3.2%	9.29%	12.55%	3	14
$20.00	Aug 21	$1.75	0.50	3.2%	9.03%	12.29%	119	4.2K
$20.00	Aug 14	$1.60	0.50	3.2%	8.26%	11.51%	9	33
$19.50	Aug 7	$1.57	0.54	0.7%	8.11%	8.78%	259	104
$21.50	Aug 14	$1.08	0.39	11.0%	5.58%	16.57%	1	--
$20.00	Aug 7	$1.00	0.49	3.2%	5.16%	8.42%	30	294
$22.50	Aug 21	$0.96	0.33	16.2%	4.96%	21.12%	314	3.5K
$22.00	Aug 14	$0.95	0.34	13.6%	4.90%	18.48%	33	186
$19.50	Jul 31	$0.91	0.50	0.7%	4.70%	5.37%	239	1.1K

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 14,313

Total Puts 3,999

Put/Call Ratio 0.28

Net Difference 10,314

Prior's Put/Call Breakdown

Total Calls 14,917

Total Puts 6,035

Put/Call Ratio 0.40

Net Difference 8,882

Prior 7-Day Put/Call Summary

Total Calls 162,146

Total Puts 64,527

Average Put/Call Ratio 0.41

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