Tour v500
TTD
THE TRADE DESK INC A
$13.39 -2.97%
$13.29 (-0.75%)🌙
as of 08/10 07:15 PM
(8/7 19:15) ◀
|
Monday, August 10, 2026 (7:15pm)
January 2026
|
▶ (8/11 19:16)
◀ 8/10 19:15 ▶

Option Volume

Detail
ℹ
Current (08/10) 155,517
Calls: 107,599 (69%)
Puts: 47,918 (31%)
Prior (08/07) 307,840
Calls: 192,346 (62%)
Puts: 115,494 (38%)
Current vs Prior -49.48%
Calls: -44.06% (Calls)
Puts: -58.51% (Puts)
Prior 7-Day Total 616,293
Calls: 378,548 (61%)
Puts: 237,745 (39%)
Prior 7-Day Average 102,715
Calls: 54,078 (61%)
Puts: 33,963 (39%)
Current vs Prior 7-Day Avg +51.41%
Calls: +98.97%
Puts: +41.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10) $25.02M
Calls: $12.66M (51%)
Puts: $12.36M (49%)
Prior (08/07) $38.65M
Calls: $11.11M (29%)
Puts: $27.54M (71%)
Current vs Prior -35.25%
Calls: +13.99%
Puts: -55.10%
Prior 7-Day Total $89.77M
Calls: $34.34M (38%)
Puts: $55.43M (62%)
Prior 7-Day Average $14.96M
Calls: $4.91M (38%)
Puts: $7.92M (62%)
Current vs Prior 7-Day Avg +67.25%
Calls: +158.03%
Puts: +56.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 0.45
Prior (08/07) 0.60
Current vs Prior -25.83%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -21.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10) 746,119
Calls: 513,077 (69%)
Puts: 233,042 (31%)
Prior (08/07) 902,810
Calls: 588,334 (65%)
Puts: 314,476 (35%)
Current vs Prior -17.36%
Prior 7-Day Total 3,864,745
Calls: 2,714,978 (70%)
Puts: 1,149,767 (30%)
Prior 7-Day Average 644,124
Calls: 452,496 (70%)
Puts: 191,627 (30%)
Current vs Prior 7-Day Avg +15.83%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 7.92% | 10.16%10.16% | 15.38%
Prior 8.70% | 10.94%10.94% | 17.90%
Current vs Prior -8.96% | -7.18%-7.18% | -14.05%
Prior 7-Day Avg 14.08% | 16.13%17.19% | 21.35%
Current vs 7-Day Avg -43.78% | -37.04%-40.92% | -27.95%
Prior 7-Day Eod 8.70% | 10.94%10.94% | 17.90%
Current vs 7-Day Eod -8.96% | -7.18%-7.18% | -14.05%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.27% | 12.51%
Calls: 9.52% | 13.75%
Puts: 7.02% | 11.27%
Prior 8.27% | 12.51%
Calls: 9.52% | 13.75%
Puts: 7.02% | 11.27%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 7.17% | 8.76%
Calls: 7.93% | 10.20%
Puts: 6.41% | 7.32%
Current vs 7-Day Avg +15.37% | +42.78%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (67% higher). Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (107,599 calls vs 47,918 puts). P/C ratio dropping 26% - sentiment shifting bullish.

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 14 of results (avg 6.6%, best 3.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Sep 110.840.87$0.863.5%4860.5037
$13.00Aug 210.710.74$0.734.1%1.0K0.63328
$15.00Sep 180.460.48$0.474.3%4.4K0.312.6K
$12.00Aug 211.411.50$1.466.2%4160.8963
$12.50Sep 181.451.55$1.506.7%1.1K0.683.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 181.992.08$2.044.4%4530.6911.0K
$13.00Aug 140.200.21$0.214.8%5.8K0.331.6K
$14.00Aug 210.880.94$0.916.6%1540.664.0K
$16.00Aug 212.592.79$2.697.4%130.931.4K
$12.50Sep 180.540.59$0.568.9%2.7K0.323.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.44, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Aug 210.060.07$0.0714.3%3690.10289
$15.50Aug 280.130.15$0.1414.3%210.1526
$14.00Aug 140.160.18$0.1711.8%7.7K0.285.4K
$15.00Aug 280.180.21$0.2015.0%3710.20276
$16.00Sep 110.190.22$0.2114.3%590.17124
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Aug 140.080.09$0.0911.1%2.8K0.16786
$13.00Aug 140.200.21$0.214.8%5.8K0.331.6K
$13.00Aug 210.320.36$0.3411.8%3.9K0.37347
$13.50Aug 140.430.49$0.4613.0%5020.54668
$13.00Aug 280.440.50$0.4712.8%1290.39304

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 52 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.50Aug 141.512.05$1.7830.3%91.006
$11.00Aug 212.292.99$2.6426.5%81.00--
$11.00Aug 281.902.77$2.3437.2%41.00--
$11.50Aug 211.522.37$1.9543.6%330.95--
$11.00Aug 141.982.49$2.2422.8%310.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 142.582.91$2.7512.0%1020.971.2K
$15.50Aug 142.072.50$2.2918.8%280.95768
$16.00Aug 212.592.79$2.697.4%130.931.4K
$15.00Aug 141.612.04$1.8323.5%2040.922.3K
$15.50Aug 212.102.54$2.3219.0%560.90679

Most actively traded options today. High liquidity = easy entry/exit. 109 active (total vol 81.1K, top 10.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 140.570.62$0.608.3%10.2K0.671.3K
$14.00Aug 140.160.18$0.1711.8%7.7K0.285.4K
$13.50Aug 140.320.35$0.348.8%5.6K0.461.1K
$14.00Aug 210.280.31$0.3010.0%4.7K0.341.2K
$15.00Sep 180.460.48$0.474.3%4.4K0.312.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 140.200.21$0.214.8%5.8K0.331.6K
$13.00Aug 210.320.36$0.3411.8%3.9K0.37347
$12.50Aug 140.080.09$0.0911.1%2.8K0.16786
$12.50Sep 180.540.59$0.568.9%2.7K0.323.3K
$12.00Aug 140.030.04$0.0425.0%9140.07482

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 36.9%, max 97.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.00Aug 14Sep 4110.7%56.0%97.6%3612
$16.00Aug 14Sep 1191.1%60.6%50.2%258717
$11.50Aug 14Aug 2181.1%56.9%42.4%426
$12.00Aug 14Sep 1174.2%53.6%38.5%367197
$15.50Aug 14Sep 1185.5%63.9%33.7%6261.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.00Aug 14Sep 11110.7%57.4%92.8%118105
$11.50Aug 14Sep 1181.1%47.0%72.5%814498
$16.00Aug 14Sep 1191.1%60.6%50.2%1771.3K
$12.00Aug 14Sep 1174.2%53.6%38.5%1.0K537
$15.50Aug 14Sep 1185.5%63.9%33.7%88894

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 44 found (best R:R 3.55, avg 1.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$14.00$14.50Sep 4$0.11$0.39$0.113.55$14.11
$15.50$16.00Sep 11$0.11$0.39$0.113.55$15.61
$14.00$14.50Aug 21$0.12$0.38$0.123.17$14.12
$12.00$12.50Sep 11$0.12$0.38$0.123.17$12.12
$13.50$14.00Aug 28$0.13$0.37$0.132.85$13.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$13.00$12.50Aug 14$0.12$0.38$0.123.17$12.88
$12.50$12.00Sep 4$0.15$0.35$0.152.33$12.35
$12.50$12.00Aug 28$0.16$0.34$0.162.13$12.34
$12.00$11.50Sep 4$0.16$0.34$0.162.12$11.84
$13.00$12.50Aug 21$0.17$0.33$0.171.94$12.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 4.56, avg 1.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$11.00$12.00Aug 28$0.82$0.82$0.184.56$11.82
$12.00$12.50Aug 14$0.35$0.35$0.152.33$12.35
$12.50$13.00Aug 14$0.35$0.35$0.152.33$12.85
$12.00$12.50Aug 28$0.33$0.33$0.171.94$12.33
$13.00$13.50Aug 28$0.32$0.32$0.181.78$13.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$15.50$15.00Sep 4$0.40$0.40$0.104.00$15.10
$15.50$15.00Sep 11$0.39$0.39$0.113.55$15.11
$14.00$13.50Aug 14$0.38$0.38$0.123.17$13.62
$15.00$14.50Sep 4$0.38$0.38$0.123.17$14.62
$16.00$15.50Aug 21$0.37$0.37$0.132.85$15.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $0.14, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.50Aug 14Aug 21$0.0768.7%53.6%
$15.00Aug 14Aug 21$0.0875.8%63.8%
$14.50Aug 14Aug 21$0.1074.2%61.1%
$13.00Aug 14Aug 21$0.1366.1%54.1%
$14.00Aug 14Aug 21$0.1372.6%59.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.00Aug 14Aug 21$0.0772.6%59.9%
$12.50Aug 14Aug 21$0.0868.7%53.6%
$13.00Aug 14Aug 21$0.1366.1%54.1%
$13.50Aug 14Aug 21$0.1771.4%60.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 5.97% of stock, avg 14.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$13.50Aug 14$0.34$0.46$0.80$12.70$14.305.97%
$13.00Aug 14$0.60$0.21$0.81$12.19$13.816.05%
$14.00Aug 14$0.17$0.84$1.01$12.99$15.017.54%
$12.50Aug 14$0.95$0.09$1.04$11.46$13.547.77%
$13.00Aug 21$0.73$0.34$1.07$11.93$14.077.99%
$13.50Aug 21$0.48$0.63$1.11$12.39$14.618.29%
$12.50Aug 21$1.02$0.17$1.19$11.31$13.698.89%
$14.00Aug 21$0.30$0.91$1.21$12.79$15.219.04%
$12.00Aug 14$1.30$0.04$1.34$10.66$13.3410.01%
$13.00Aug 28$0.88$0.47$1.35$11.65$14.3510.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 106 found (cheapest 0.52% of stock, avg 4.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.50$12.00Aug 14$0.03$0.04$0.07$11.93$15.57
$15.00$12.00Aug 14$0.04$0.04$0.08$11.92$15.08
$15.50$11.50Aug 21$0.07$0.04$0.11$11.39$15.61
$14.50$12.00Aug 14$0.08$0.04$0.12$11.88$14.62
$15.50$12.50Aug 14$0.03$0.09$0.12$12.38$15.62
$15.00$12.50Aug 14$0.04$0.09$0.13$12.37$15.13
$15.50$12.00Aug 21$0.07$0.08$0.15$11.85$15.65
$15.00$11.50Aug 21$0.12$0.04$0.16$11.34$15.16
$14.50$12.50Aug 14$0.08$0.09$0.17$12.33$14.67
$15.00$12.00Aug 21$0.12$0.08$0.20$11.80$15.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 3.55, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
13/1414/14Sep 4$0.39$0.113.55$13.11$14.39
12/1316/16Sep 11$0.39$0.113.55$12.61$15.89
12/1214/14Sep 4$0.38$0.123.17$11.62$13.88
13/1414/14Sep 11$0.38$0.123.17$13.12$14.38
12/1214/14Sep 4$0.37$0.132.85$12.13$13.87
12/1314/14Aug 21$0.35$0.152.33$12.65$13.85
12/1314/15Sep 4$0.35$0.152.33$12.65$14.85
14/1416/16Sep 11$0.35$0.152.33$13.65$15.85
14/1516/16Sep 11$0.35$0.152.33$14.65$15.85
12/1214/14Sep 11$0.34$0.162.13$12.16$14.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$14.00$14.50$15.00Aug 14$0.05$0.459.00
$14.00$14.50$15.00Sep 11$0.05$0.459.00
$13.50$14.00$14.50Aug 21$0.06$0.447.33
$14.00$14.50$15.00Aug 21$0.06$0.447.33
$13.00$13.50$14.00Aug 21$0.07$0.436.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$11.50$12.00$12.50Aug 21$0.05$0.459.00
$12.00$12.50$13.00Aug 14$0.07$0.436.14
$12.00$12.50$13.00Aug 21$0.08$0.425.25
$12.50$13.00$13.50Sep 4$0.08$0.425.25
$12.00$12.50$13.00Sep 11$0.09$0.414.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-0.05, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$14.00$14.501:2Aug 21-$0.06$0.44
$14.50$15.001:2Aug 21-$0.06$0.44
$15.50$16.001:2Aug 28-$0.06$0.44
$15.50$16.001:2Sep 4-$0.07$0.43
$13.00$13.501:2Aug 14-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.50$13.001:2Aug 21-$0.05$0.45
$11.50$11.001:2Sep 4-$0.07$0.43
$14.00$13.501:2Aug 14-$0.08$0.42
$12.00$11.501:2Aug 28-$0.08$0.42
$12.50$12.001:2Sep 4-$0.10$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 6.27%, avg 2.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$13.50Sep 11$0.840.500.8%6.27%7.09%48637
$13.50Sep 4$0.670.510.8%5.00%5.83%8246
$14.00Sep 4$0.530.414.6%3.96%8.51%586493
$14.00Sep 11$0.510.414.6%3.81%8.36%241297
$13.50Aug 21$0.460.470.8%3.44%4.26%1.6K193
$13.50Aug 28$0.460.480.8%3.44%4.26%359--
$15.00Sep 18$0.460.3112.0%3.44%15.46%4.4K2.6K
$14.50Sep 11$0.420.348.3%3.14%11.43%6273
$14.00Aug 28$0.400.384.6%2.99%7.54%1.9K328
$15.00Sep 11$0.350.2812.0%2.61%14.64%121189

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 107,599
Total Puts 47,918
Put/Call Ratio 0.45
Net Difference 59,681

Prior's Put/Call Breakdown

Total Calls 192,346
Total Puts 115,494
Put/Call Ratio 0.60
Net Difference 76,852

Prior 7-Day Put/Call Summary

Total Calls 378,548
Total Puts 237,745
Average Put/Call Ratio 0.57
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All