Tour v505
TTD
THE TRADE DESK INC A
$13.49 -0.52%
$13.47 (-0.11%)🌙
as of 08/12 07:11 PM
(8/11 19:16) ◀
|
Wednesday, August 12, 2026 (7:11pm)
January 2026
|
▶ (8/13 19:10)
◀ 8/12 19:11 ▶

Option Volume

Detail
ℹ
Current (08/12) 86,817
Calls: 55,322 (64%)
Puts: 31,495 (36%)
Prior (08/11) 77,755
Calls: 58,284 (75%)
Puts: 19,471 (25%)
Current vs Prior +11.65%
Calls: -5.08% (Calls)
Puts: +61.75% (Puts)
Prior 7-Day Total 822,122
Calls: 528,613 (64%)
Puts: 293,509 (36%)
Prior 7-Day Average 117,446
Calls: 75,516 (64%)
Puts: 41,929 (36%)
Current vs Prior 7-Day Avg -26.08%
Calls: -26.74%
Puts: -24.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12) $9.70M
Calls: $3.79M (39%)
Puts: $5.91M (61%)
Prior (08/11) $7.54M
Calls: $4.40M (58%)
Puts: $3.14M (42%)
Current vs Prior +28.60%
Calls: -13.84%
Puts: +88.08%
Prior 7-Day Total $111.47M
Calls: $48.54M (44%)
Puts: $62.92M (56%)
Prior 7-Day Average $15.92M
Calls: $6.93M (44%)
Puts: $8.99M (56%)
Current vs Prior 7-Day Avg -39.07%
Calls: -45.29%
Puts: -34.27%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 0.57
Prior (08/11) 0.33
Current vs Prior +70.41%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +15.13%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12) 678,404
Calls: 497,399 (73%)
Puts: 181,005 (27%)
Prior (08/11) 679,000
Calls: 459,983 (68%)
Puts: 219,017 (32%)
Current vs Prior -0.09%
Prior 7-Day Total 4,797,655
Calls: 3,322,767 (69%)
Puts: 1,474,888 (31%)
Prior 7-Day Average 685,379
Calls: 474,681 (69%)
Puts: 210,698 (31%)
Current vs Prior 7-Day Avg -1.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 6.23% | 9.12%9.12% | 14.90%
Prior 6.93% | 9.22%9.22% | 15.19%
Current vs Prior -10.17% | -1.09%-1.09% | -1.92%
Prior 7-Day Avg 11.90% | 14.11%14.82% | 19.58%
Current vs 7-Day Avg -47.65% | -35.37%-38.48% | -23.91%
Prior 7-Day Eod 6.93% | 9.22%9.22% | 15.19%
Current vs 7-Day Eod -10.17% | -1.09%-1.09% | -1.92%
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 7.84% | 10.09%
Calls: 8.96% | 11.38%
Puts: 6.72% | 8.81%
Current vs 7-Day Avg +5.48% | +23.95%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($5.91M). Bullish P/C ratio of 0.57. P/C ratio rising 70% - increased hedging/bearish positioning. Call-heavy open interest (497,399 calls vs 181,005 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 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 4 of results (avg 6.5%, best 3.7%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 210.260.27$0.273.7%8.0K0.353.4K
$13.50Aug 210.450.48$0.476.4%1.5K0.511.7K
$14.00Aug 280.380.41$0.407.5%8390.401.5K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Sep 180.460.50$0.488.3%11.9K0.304.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.39, cheapest $0.24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 140.220.25$0.2412.5%4.1K0.483.4K
$14.50Aug 210.140.17$0.1618.8%7030.233.2K
$14.00Aug 210.260.27$0.273.7%8.0K0.353.4K
$14.50Aug 280.240.28$0.2615.4%1010.29640
$13.50Aug 210.450.48$0.476.4%1.5K0.511.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 140.250.30$0.2817.9%3840.521.5K
$14.00Aug 140.570.65$0.6113.1%310.761.4K
$13.00Aug 280.330.38$0.3613.9%2320.34347
$14.00Aug 210.670.81$0.7418.9%480.654.1K
$12.50Sep 180.460.50$0.488.3%11.9K0.304.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 53 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Aug 141.753.65$2.7070.4%111.0026
$11.50Aug 141.822.30$2.0623.3%61.006
$12.00Aug 141.221.65$1.4429.9%141.00356
$12.50Aug 140.381.76$1.07129.0%470.98447
$11.00Aug 282.063.50$2.7851.8%10.954
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Sep 111.952.95$2.4540.8%101.00--
$16.00Aug 142.242.65$2.4516.7%290.97772
$15.50Aug 141.782.10$1.9416.5%90.95633
$16.00Aug 212.202.65$2.4218.6%440.941.3K
$15.00Aug 141.441.64$1.5413.0%140.932.3K

Most actively traded options today. High liquidity = easy entry/exit. 117 active (total vol 58.6K, top 11.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 210.260.27$0.273.7%8.0K0.353.4K
$14.00Aug 140.090.11$0.1020.0%6.7K0.248.1K
$13.50Aug 140.220.25$0.2412.5%4.1K0.483.4K
$15.00Sep 180.420.49$0.4515.6%2.2K0.314.8K
$13.00Aug 210.650.82$0.7423.0%1.6K0.69595
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Sep 180.460.50$0.488.3%11.9K0.304.3K
$13.00Aug 140.060.08$0.0728.6%4.1K0.214.5K
$12.00Sep 110.150.38$0.2785.2%1.2K0.19157
$12.00Sep 40.020.20$0.11163.6%8480.13878
$12.50Aug 140.010.02$0.0250.0%5370.062.0K

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 36.1%, max 59.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.00Aug 14Sep 2574.4%54.5%36.5%6.7K8.9K
$13.00Aug 14Sep 2560.2%45.4%32.5%7314.0K
$13.50Aug 14Sep 2565.4%51.2%27.7%4.8K3.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.00Aug 14Sep 1174.4%46.6%59.8%423.3K
$13.00Aug 14Sep 2560.2%45.4%32.5%4.1K4.5K
$13.50Aug 14Sep 2565.4%51.2%27.7%5491.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 44 found (best R:R 1.78, avg 1.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$12.00$13.00Sep 25$0.36$0.64$0.3678%1.78$12.36
$12.00$12.50Aug 21$0.11$0.39$0.1194%3.55$12.11
$12.00$12.50Sep 11$0.18$0.32$0.1883%1.78$12.18
$12.50$15.00Sep 18$1.08$1.42$1.0870%1.31$13.58
$12.50$13.00Sep 11$0.28$0.22$0.2877%0.79$12.78
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$15.00$14.50Sep 11$0.22$0.28$0.2279%1.27$14.78
$16.00$15.50Aug 21$0.33$0.17$0.3394%0.52$15.67
$15.50$15.00Sep 4$0.27$0.23$0.2778%0.85$15.23
$13.00$12.50Sep 25$0.11$0.39$0.1138%3.55$12.89
$14.00$13.50Aug 21$0.25$0.25$0.2565%1.00$13.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 0.47, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$15.50$16.00Sep 4$0.15$0.15$0.3577%0.43$15.65
$14.00$14.50Sep 11$0.25$0.25$0.2550%1.00$14.25
$13.50$14.00Sep 4$0.26$0.26$0.2446%1.08$13.76
$14.00$14.50Sep 4$0.19$0.19$0.3158%0.61$14.19
$13.50$14.00Aug 28$0.23$0.23$0.2747%0.85$13.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$12.00$11.50Sep 11$0.16$0.16$0.3481%0.47$11.84
$12.50$12.00Sep 4$0.17$0.17$0.3375%0.52$12.33
$12.50$12.00Sep 25$0.17$0.17$0.3370%0.52$12.33
$13.00$12.50Aug 28$0.17$0.17$0.3366%0.52$12.83
$13.00$12.50Sep 11$0.17$0.17$0.3366%0.52$12.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.22, cheapest $0.21)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.50Aug 14Aug 21$0.2365.4%57.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.50Aug 14Aug 21$0.2165.4%57.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 3.85% of stock, avg 10.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$13.50Aug 14$0.24$0.28$0.52$12.98$14.023.85%
$13.00Aug 14$0.56$0.07$0.63$12.37$13.634.67%
$14.00Aug 14$0.10$0.61$0.71$13.29$14.715.26%
$13.00Aug 21$0.74$0.22$0.96$12.04$13.967.12%
$13.50Aug 21$0.47$0.49$0.96$12.54$14.467.12%
$14.00Aug 21$0.27$0.74$1.01$12.99$15.017.49%
$14.50Aug 14$0.04$0.99$1.03$13.47$15.537.64%
$12.50Aug 14$1.07$0.02$1.09$11.41$13.598.08%
$13.00Aug 28$0.84$0.36$1.20$11.80$14.208.90%
$13.50Aug 28$0.63$0.59$1.22$12.28$14.729.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 0.37% of stock, avg 4.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.00$12.50Aug 14$0.03$0.02$0.05$12.45$15.05
$16.00$12.00Aug 21$0.03$0.03$0.06$11.94$16.06
$14.50$12.50Aug 14$0.04$0.02$0.06$12.44$14.56
$15.50$12.00Aug 21$0.04$0.03$0.07$11.93$15.57
$15.00$13.00Aug 14$0.03$0.07$0.10$12.90$15.10
$15.00$12.00Aug 21$0.08$0.03$0.11$11.89$15.11
$14.50$13.00Aug 14$0.04$0.07$0.11$12.89$14.61
$16.00$11.50Aug 28$0.06$0.07$0.13$11.37$16.13
$16.00$12.50Aug 21$0.03$0.10$0.13$12.37$16.13
$14.00$12.50Aug 14$0.10$0.02$0.12$12.38$14.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.78, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
12/1216/16Sep 4$0.32$0.1852%1.78$12.18$15.82
12/1215/16Sep 11$0.28$0.2250%1.27$11.72$15.28
12/1215/16Sep 25$0.31$0.1937%1.63$12.19$15.31
12/1316/16Sep 4$0.26$0.2442%1.08$12.74$15.76
12/1315/16Sep 11$0.29$0.2136%1.38$12.71$15.29
12/1314/14Aug 21$0.23$0.2734%0.85$12.77$14.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$13.50$14.00$14.50Aug 14$0.08$0.4238%5.25
$13.00$13.50$14.00Aug 21$0.07$0.4334%6.14
$13.00$13.50$14.00Aug 14$0.18$0.3257%1.78
$14.00$14.50$15.00Aug 28$0.05$0.4519%9.00
$14.00$14.50$15.00Aug 14$0.05$0.4518%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$13.50$14.00$14.50Aug 14$0.05$0.4538%9.00
$13.00$13.50$14.00Aug 14$0.12$0.3855%3.17
$12.50$13.00$13.50Aug 28$0.06$0.4426%7.33
$13.00$13.50$14.00Sep 11$0.05$0.4522%9.00
$12.00$12.50$13.00Aug 14$0.05$0.4517%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-0.19, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.50$13.001:2Aug 14-$0.05$0.45
$11.50$12.501:2Sep 4-$0.61$0.39
$13.50$14.001:2Aug 21-$0.07$0.43
$13.00$13.501:2Aug 21-$0.20$0.30
$12.50$13.001:2Aug 21-$0.32$0.18
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$14.001:2Sep 4-$0.19$0.81
$14.50$14.001:2Aug 14-$0.23$0.27
$13.50$13.001:2Sep 4-$0.10$0.40
$13.50$13.001:2Aug 28-$0.13$0.37
$14.50$14.001:2Aug 21-$0.31$0.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 5.19%, avg 2.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.00Sep 25$0.700.463.8%5.19%8.97%25713
$15.00Sep 25$0.430.3311.2%3.19%14.38%243140
$16.00Sep 25$0.270.2518.6%2.00%20.61%38597
$15.00Sep 18$0.420.3111.2%3.11%14.31%2.2K4.8K
$13.50Sep 25$0.880.540.1%6.52%6.60%74058
$14.50Sep 25$0.460.397.5%3.41%10.90%2--
$14.00Sep 11$0.580.503.8%4.30%8.08%24338
$15.00Sep 11$0.300.3011.2%2.22%13.42%32272
$15.50Sep 25$0.210.2714.9%1.56%16.46%47105
$14.50Sep 11$0.270.387.5%2.00%9.49%33116

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 55,322
Total Puts 31,495
Put/Call Ratio 0.57
Net Difference 23,827

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 528,613
Total Puts 293,509
Average Put/Call Ratio 0.49
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...

Chart Title

Price — Past 7 Days

Add Card

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