Tour v504
TTD
THE TRADE DESK INC A
$13.56 +1.27%
$13.54 (-0.15%)🌙
as of 08/11 07:16 PM
(8/10 19:15) ◀
|
Tuesday, August 11, 2026 (7:16pm)
January 2026
|
▶ (8/12 19:11)
◀ 8/11 19:16 ▶

Option Volume

Detail
ℹ
Current (08/11) 77,755
Calls: 58,284 (75%)
Puts: 19,471 (25%)
Prior (08/10) 155,517
Calls: 107,599 (69%)
Puts: 47,918 (31%)
Current vs Prior -50.00%
Calls: -45.83% (Calls)
Puts: -59.37% (Puts)
Prior 7-Day Total 771,810
Calls: 486,147 (63%)
Puts: 285,663 (37%)
Prior 7-Day Average 110,258
Calls: 69,449 (63%)
Puts: 40,809 (37%)
Current vs Prior 7-Day Avg -29.48%
Calls: -16.08%
Puts: -52.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11) $7.54M
Calls: $4.40M (58%)
Puts: $3.14M (42%)
Prior (08/10) $25.02M
Calls: $12.66M (51%)
Puts: $12.36M (49%)
Current vs Prior -69.85%
Calls: -65.22%
Puts: -74.59%
Prior 7-Day Total $114.79M
Calls: $47.00M (41%)
Puts: $67.79M (59%)
Prior 7-Day Average $16.40M
Calls: $6.71M (41%)
Puts: $9.68M (59%)
Current vs Prior 7-Day Avg -53.99%
Calls: -34.42%
Puts: -67.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 0.33
Prior (08/10) 0.45
Current vs Prior -24.98%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -39.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11) 679,000
Calls: 459,983 (68%)
Puts: 219,017 (32%)
Prior (08/10) 746,119
Calls: 513,077 (69%)
Puts: 233,042 (31%)
Current vs Prior -9.00%
Prior 7-Day Total 4,610,864
Calls: 3,228,055 (70%)
Puts: 1,382,809 (30%)
Prior 7-Day Average 658,694
Calls: 461,150 (70%)
Puts: 197,544 (30%)
Current vs Prior 7-Day Avg +3.08%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 6.93% | 9.22%9.22% | 15.19%
Prior 7.92% | 10.16%10.16% | 15.38%
Current vs Prior -12.43% | -9.24%-9.24% | -1.25%
Prior 7-Day Avg 13.20% | 15.28%16.19% | 20.50%
Current vs 7-Day Avg -47.49% | -39.66%-43.05% | -25.90%
Prior 7-Day Eod 7.92% | 10.16%10.16% | 15.38%
Current vs 7-Day Eod -12.43% | -9.24%-9.24% | -1.25%
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 7.33% | 9.30%
Calls: 8.16% | 10.71%
Puts: 6.49% | 7.88%
Current vs 7-Day Avg +12.89% | +34.56%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 70% vs prior. Below-average activity with volume down 50% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (58,284 calls vs 19,471 puts). P/C ratio dropping 25% - 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 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 6 of results (avg 8.2%, best 3.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 210.500.52$0.513.9%1.7K0.541.0K
$15.00Sep 180.450.49$0.478.5%1.2K0.325.0K
$12.50Sep 181.531.67$1.608.7%1.1K0.723.7K
$14.00Aug 210.290.32$0.319.7%8.8K0.384.3K
$12.00Aug 141.451.60$1.539.8%2780.95428
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 210.230.25$0.248.3%5490.303.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.43, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 140.310.36$0.3414.7%2.7K0.533.1K
$14.50Aug 210.160.19$0.1816.7%2.4K0.251.5K
$14.00Aug 210.290.32$0.319.7%8.8K0.384.3K
$13.00Aug 140.590.70$0.6516.9%1.6K0.774.7K
$13.50Aug 210.500.52$0.513.9%1.7K0.541.0K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 140.100.12$0.1118.2%1.6K0.234.5K
$13.00Aug 210.230.25$0.248.3%5490.303.9K
$13.50Sep 40.660.75$0.7112.7%260.45163
$12.50Sep 180.430.49$0.4613.0%5350.294.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 54 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.50Aug 141.322.73$2.0369.5%71.0010
$12.00Aug 141.451.60$1.539.8%2780.95428
$11.00Aug 211.773.35$2.5661.7%60.957
$12.50Aug 140.741.37$1.0659.4%2120.93423
$11.50Aug 211.382.80$2.0967.9%10.932
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 142.172.92$2.5529.4%90.971.1K
$15.50Aug 141.742.18$1.9622.4%1130.95749
$16.00Aug 212.252.67$2.4617.1%1920.941.4K
$15.00Aug 141.131.69$1.4139.7%970.932.3K
$15.50Aug 211.752.27$2.0125.9%130.91679

Most actively traded options today. High liquidity = easy entry/exit. 120 active (total vol 47.6K, top 8.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 210.290.32$0.319.7%8.8K0.384.3K
$14.00Aug 140.140.18$0.1625.0%6.2K0.308.8K
$14.50Aug 140.060.08$0.0728.6%4.0K0.154.1K
$13.50Aug 140.310.36$0.3414.7%2.7K0.533.1K
$14.50Aug 210.160.19$0.1816.7%2.4K0.251.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 140.270.34$0.3122.6%1.9K0.47734
$13.00Aug 140.100.12$0.1118.2%1.6K0.234.5K
$12.50Aug 210.110.14$0.1323.1%6570.181.5K
$12.50Aug 140.030.04$0.0425.0%6430.092.1K
$13.00Aug 210.230.25$0.248.3%5490.303.9K

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 30.5%, max 58.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.50Aug 14Sep 2574.1%46.9%58.1%4.0K4.2K
$14.00Aug 14Sep 2570.6%47.2%49.7%6.4K9.5K
$13.50Aug 14Sep 2565.9%52.6%25.3%2.7K3.1K
$13.00Aug 14Sep 2564.1%59.5%7.8%1.8K4.9K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.50Aug 14Aug 2874.1%51.5%44.0%1151.1K
$14.00Aug 14Sep 1170.6%55.9%26.2%3251.3K
$13.50Aug 14Sep 2565.9%52.6%25.3%2.0K859
$13.00Aug 14Sep 2564.1%59.5%7.8%1.6K4.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 49 found (best R:R 0.96, avg 1.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$12.00$13.00Sep 4$0.51$0.49$0.5186%0.96$12.51
$12.00$12.50Aug 21$0.19$0.31$0.1992%1.63$12.19
$12.50$15.00Sep 18$1.13$1.37$1.1372%1.21$13.63
$11.50$12.00Sep 25$0.32$0.18$0.3291%0.56$11.82
$13.00$13.50Sep 11$0.19$0.31$0.1964%1.63$13.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$15.00$14.00Sep 4$0.56$0.44$0.5675%0.79$14.44
$14.00$13.50Sep 11$0.14$0.36$0.1455%2.57$13.86
$15.50$15.00Sep 4$0.33$0.17$0.3388%0.52$15.17
$13.00$12.50Sep 4$0.11$0.39$0.1134%3.55$12.89
$14.00$13.50Aug 14$0.29$0.21$0.2970%0.72$13.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 3.17, avg 0.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$15.00$15.50Sep 4$0.16$0.16$0.3474%0.47$15.16
$14.50$15.00Sep 11$0.20$0.20$0.3063%0.67$14.70
$15.00$15.50Sep 25$0.20$0.20$0.3062%0.67$15.20
$14.00$14.50Aug 28$0.18$0.18$0.3258%0.56$14.18
$14.50$15.00Sep 4$0.15$0.15$0.3564%0.43$14.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$13.50$13.00Sep 11$0.38$0.38$0.1254%3.17$13.12
$13.00$12.50Sep 25$0.30$0.30$0.2065%1.50$12.70
$12.00$11.00Sep 11$0.23$0.23$0.7779%0.30$11.77
$13.50$13.00Sep 4$0.29$0.29$0.2155%1.38$13.21
$13.00$12.50Sep 11$0.24$0.24$0.2664%0.92$12.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.14, cheapest $0.14)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.00Aug 14Aug 21$0.1570.6%53.8%
$13.50Aug 14Aug 21$0.1765.9%51.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.00Aug 14Aug 21$0.1470.6%53.8%
$13.50Aug 14Aug 21$0.1165.9%51.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 26 found (cheapest 4.79% of stock, avg 10.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$13.50Aug 14$0.34$0.31$0.65$12.85$14.154.79%
$13.00Aug 14$0.65$0.11$0.76$12.24$13.765.60%
$14.00Aug 14$0.16$0.60$0.76$13.24$14.765.60%
$13.50Aug 21$0.51$0.42$0.93$12.57$14.436.86%
$14.50Aug 14$0.07$0.98$1.05$13.45$15.557.74%
$14.00Aug 21$0.31$0.74$1.05$12.95$15.057.74%
$13.00Aug 21$0.83$0.24$1.07$11.93$14.077.89%
$12.50Aug 14$1.06$0.04$1.10$11.40$13.608.11%
$13.50Aug 28$0.66$0.57$1.23$12.27$14.739.07%
$14.50Aug 21$0.18$1.11$1.29$13.21$15.799.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 133 found (cheapest 0.44% of stock, avg 4.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.00$12.00Aug 14$0.03$0.03$0.06$11.94$15.06
$15.00$12.50Aug 14$0.03$0.04$0.07$12.43$15.07
$16.00$12.00Aug 21$0.03$0.05$0.08$11.92$16.08
$16.00$11.50Aug 21$0.03$0.06$0.09$11.41$16.09
$15.50$12.00Aug 21$0.05$0.05$0.10$11.90$15.60
$14.50$12.00Aug 14$0.07$0.03$0.10$11.90$14.60
$15.50$11.50Aug 21$0.05$0.06$0.11$11.39$15.61
$14.50$12.50Aug 14$0.07$0.04$0.11$12.39$14.61
$15.00$13.00Aug 14$0.03$0.11$0.14$12.86$15.14
$15.00$12.00Aug 21$0.11$0.05$0.16$11.84$15.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.94, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
12/1215/16Sep 4$0.33$0.1749%1.94$12.17$15.33
12/1315/16Sep 4$0.27$0.2340%1.17$12.73$15.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 4.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$12.50$13.00$13.50Aug 14$0.10$0.4040%4.00
$13.50$14.00$14.50Aug 14$0.09$0.4137%4.56
$12.50$13.00$13.50Aug 28$0.05$0.4525%9.00
$13.00$13.50$14.00Aug 14$0.13$0.3747%2.85
$13.50$14.00$14.50Aug 21$0.07$0.4330%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$13.00$13.50$14.00Aug 14$0.09$0.4146%4.56
$13.50$14.00$14.50Aug 21$0.05$0.4530%9.00
$13.50$14.00$14.50Aug 14$0.09$0.4137%4.56
$13.00$13.50$14.00Sep 4$0.05$0.4522%9.00
$12.50$13.00$13.50Aug 21$0.07$0.4328%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 $-0.42, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$11.00$12.001:2Aug 28-$0.42$0.58
$12.00$13.001:2Sep 4-$0.57$0.43
$12.50$13.001:2Aug 14-$0.24$0.26
$12.50$13.001:2Aug 21-$0.26$0.24
$13.00$13.501:2Aug 21-$0.19$0.31
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$14.001:2Sep 4-$0.49$0.51
$14.50$14.001:2Aug 14-$0.22$0.28
$14.00$13.501:2Aug 21-$0.10$0.40
$13.50$13.001:2Aug 21-$0.06$0.44
$13.50$13.001:2Sep 11-$0.12$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 3.76%, avg 2.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$15.00Sep 25$0.510.3810.6%3.76%14.38%57146
$14.00Sep 25$0.770.533.2%5.68%8.92%197776
$15.00Sep 18$0.450.3210.6%3.32%13.94%1.2K5.0K
$16.00Sep 25$0.270.2518.0%1.99%19.99%6593
$14.50Sep 11$0.440.376.9%3.24%10.18%26108
$15.50Sep 25$0.210.2914.3%1.55%15.86%12027
$14.00Sep 11$0.570.453.2%4.20%7.45%68361
$14.50Sep 4$0.360.366.9%2.65%9.59%151461
$15.50Sep 11$0.230.2214.3%1.70%16.00%16433
$14.00Sep 4$0.450.453.2%3.32%6.56%161322

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 58,284
Total Puts 19,471
Put/Call Ratio 0.33
Net Difference 38,813

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 486,147
Total Puts 285,663
Average Put/Call Ratio 0.55
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