Tour v509
TTD
THE TRADE DESK INC A
$14.56 +7.93%
$14.47 (-0.64%)🌙
as of 08/13 07:10 PM
(8/12 19:11) ◀
|
Thursday, August 13, 2026 (7:10pm)
January 2026
|
▶ (8/14 19:09)
◀ 8/13 19:10 ▶

Option Volume

Detail
ℹ
Current (08/13) 154,062
Calls: 115,388 (75%)
Puts: 38,674 (25%)
Prior (08/12) 86,817
Calls: 55,322 (64%)
Puts: 31,495 (36%)
Current vs Prior +77.46%
Calls: +108.58% (Calls)
Puts: +22.79% (Puts)
Prior 7-Day Total 877,944
Calls: 561,296 (64%)
Puts: 316,648 (36%)
Prior 7-Day Average 125,420
Calls: 80,185 (64%)
Puts: 45,235 (36%)
Current vs Prior 7-Day Avg +22.84%
Calls: +43.90%
Puts: -14.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13) $30.14M
Calls: $10.55M (35%)
Puts: $19.59M (65%)
Prior (08/12) $9.70M
Calls: $3.79M (39%)
Puts: $5.91M (61%)
Current vs Prior +210.66%
Calls: +178.17%
Puts: +231.52%
Prior 7-Day Total $116.98M
Calls: $49.93M (43%)
Puts: $67.05M (57%)
Prior 7-Day Average $16.71M
Calls: $7.13M (43%)
Puts: $9.58M (57%)
Current vs Prior 7-Day Avg +80.36%
Calls: +47.96%
Puts: +104.49%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 0.34
Prior (08/12) 0.57
Current vs Prior -41.13%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -35.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13) 706,220
Calls: 521,362 (74%)
Puts: 184,858 (26%)
Prior (08/12) 678,404
Calls: 497,399 (73%)
Puts: 181,005 (27%)
Current vs Prior +4.10%
Prior 7-Day Total 4,938,931
Calls: 3,441,127 (70%)
Puts: 1,497,804 (30%)
Prior 7-Day Average 705,561
Calls: 491,589 (70%)
Puts: 213,972 (30%)
Current vs Prior 7-Day Avg +0.09%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 5.36% | 9.48%9.48% | 14.97%
Prior 6.23% | 9.12%9.12% | 14.90%
Current vs Prior -13.97% | +3.95%+3.95% | +0.49%
Prior 7-Day Avg 10.65% | 13.08%13.55% | 18.61%
Current vs 7-Day Avg -49.71% | -27.52%-30.03% | -19.55%
Prior 7-Day Eod 6.23% | 9.12%9.12% | 14.90%
Current vs 7-Day Eod -13.97% | +3.95%+3.95% | +0.49%
Sentiment BULLISHBEARISH

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 8.35% | 10.89%
Calls: 9.76% | 12.04%
Puts: 6.95% | 9.73%
Current vs 7-Day Avg -1.01% | +14.89%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($19.59M). Massive premium surge with dollar volume up 211% vs prior. Dollar volume significantly above 7-day average (80% higher). Above-average activity with volume up 77% vs prior.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 11 of results (avg 7.4%, best 5.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Sep 182.302.43$2.375.5%3.1K0.823.7K
$16.00Aug 210.160.17$0.175.9%7.0K0.20759
$15.00Sep 180.870.93$0.906.7%1.9K0.475.2K
$14.00Sep 41.121.20$1.166.9%2020.62332
$14.00Aug 280.971.04$1.007.0%1.3K0.631.6K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 181.241.32$1.286.3%2740.5310.9K
$17.00Sep 252.732.97$2.858.4%10.74--
$16.50Sep 252.342.57$2.469.3%20.694

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.55, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 140.100.11$0.119.1%9.0K0.264.3K
$14.00Aug 140.570.64$0.6111.5%6.5K0.8412.1K
$16.00Aug 210.160.17$0.175.9%7.0K0.20759
$15.00Aug 210.350.40$0.3813.2%7.7K0.393.6K
$14.50Aug 210.530.58$0.559.1%3.5K0.523.7K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 140.200.23$0.2213.6%6630.47989
$15.00Aug 140.490.58$0.5317.0%1830.742.2K
$15.00Aug 210.750.90$0.8318.1%3170.611.3K
$14.00Sep 250.790.95$0.8718.4%510.40137

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 142.193.85$3.0255.0%1341.00355
$12.50Aug 141.732.43$2.0833.7%251.00433
$13.00Aug 141.391.63$1.5115.9%2.8K1.003.9K
$13.50Aug 141.031.14$1.0910.1%2.5K0.973.5K
$12.00Aug 282.133.25$2.6941.6%240.97123
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Aug 142.033.20$2.6244.7%5.6K0.965.4K
$16.00Aug 141.151.79$1.4743.5%1.1K0.93734
$16.50Aug 141.662.53$2.0941.6%5090.92323
$17.00Aug 212.153.25$2.7040.7%210.90782
$15.50Aug 140.841.30$1.0743.0%8940.88567

Most actively traded options today. High liquidity = easy entry/exit. 127 active (total vol 107.6K, top 9.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 140.210.29$0.2532.0%9.8K0.534.9K
$14.00Aug 210.790.88$0.8410.7%9.1K0.689.1K
$15.00Aug 140.100.11$0.119.1%9.0K0.264.3K
$15.00Aug 210.350.40$0.3813.2%7.7K0.393.6K
$16.00Aug 210.160.17$0.175.9%7.0K0.20759
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Aug 142.033.20$2.6244.7%5.6K0.965.4K
$13.00Aug 140.000.01$0.01100.0%3.2K0.025.1K
$13.50Aug 210.120.17$0.1533.3%2.0K0.20671
$14.00Aug 140.040.07$0.0650.0%1.7K0.171.3K
$12.50Sep 180.240.33$0.2931.0%1.4K0.1813.0K

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 45.4%, max 51.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.00Aug 14Sep 2594.1%62.0%51.9%9.1K4.6K
$14.00Aug 14Sep 2580.4%55.3%45.5%6.8K12.8K
$14.50Aug 14Sep 2579.6%57.4%38.8%9.8K5.0K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.00Aug 14Sep 2594.1%62.0%51.9%1932.9K
$14.00Aug 14Sep 2580.4%55.3%45.5%1.8K1.5K
$14.50Aug 14Sep 2579.6%57.4%38.8%7171.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 51 found (best R:R 0.70, avg 1.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$12.50$15.00Sep 18$1.47$1.03$1.4782%0.70$13.97
$12.50$13.00Aug 28$0.28$0.22$0.2892%0.79$12.78
$13.50$14.00Sep 25$0.17$0.33$0.1768%1.94$13.67
$12.50$13.00Sep 25$0.26$0.24$0.2681%0.92$12.76
$14.50$15.00Sep 25$0.12$0.38$0.1253%3.17$14.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$14.50$14.00Sep 4$0.17$0.33$0.1747%1.94$14.33
$15.00$14.50Aug 14$0.31$0.19$0.3174%0.61$14.69
$13.50$13.00Sep 4$0.11$0.39$0.1128%3.55$13.39
$13.50$13.00Sep 25$0.14$0.36$0.1432%2.57$13.36
$14.00$13.50Aug 21$0.12$0.38$0.1232%3.17$13.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 1.38, avg 0.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$16.00$16.50Sep 4$0.20$0.20$0.3071%0.67$16.20
$16.00$16.50Sep 25$0.17$0.17$0.3364%0.52$16.17
$15.00$15.50Sep 25$0.22$0.22$0.2853%0.79$15.22
$15.50$16.00Sep 11$0.17$0.17$0.3362%0.52$15.67
$15.00$15.50Aug 28$0.17$0.17$0.3358%0.52$15.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$14.00$13.50Aug 28$0.29$0.29$0.2163%1.38$13.71
$14.00$13.50Sep 4$0.25$0.25$0.2562%1.00$13.75
$13.00$12.50Sep 4$0.16$0.16$0.3478%0.47$12.84
$13.50$13.00Sep 11$0.20$0.20$0.3070%0.67$13.30
$14.50$14.00Aug 21$0.27$0.27$0.2352%1.17$14.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.31, cheapest $0.30)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.50Aug 14Aug 21$0.3079.6%63.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.50Aug 14Aug 21$0.3279.6%63.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 3.23% of stock, avg 11.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.50Aug 14$0.25$0.22$0.47$14.03$14.973.23%
$15.00Aug 14$0.11$0.53$0.64$14.36$15.644.40%
$14.00Aug 14$0.61$0.06$0.67$13.33$14.674.60%
$14.50Aug 21$0.55$0.54$1.09$13.41$15.597.49%
$13.50Aug 14$1.09$0.02$1.11$12.39$14.617.62%
$14.00Aug 21$0.84$0.27$1.11$12.89$15.117.62%
$15.50Aug 14$0.05$1.07$1.12$14.38$16.627.69%
$15.00Aug 21$0.38$0.83$1.21$13.79$16.218.31%
$13.50Aug 21$1.19$0.15$1.34$12.16$14.849.20%
$14.50Aug 28$0.72$0.73$1.45$13.05$15.959.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 133 found (cheapest 0.34% of stock, avg 5.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$16.00$13.50Aug 14$0.03$0.02$0.05$13.45$16.05
$16.50$13.50Aug 14$0.04$0.02$0.06$13.44$16.56
$15.50$13.50Aug 14$0.05$0.02$0.07$13.43$15.57
$16.00$14.00Aug 14$0.03$0.06$0.09$13.91$16.09
$16.50$14.00Aug 14$0.04$0.06$0.10$13.90$16.60
$15.50$14.00Aug 14$0.05$0.06$0.11$13.89$15.61
$17.00$12.50Aug 21$0.07$0.05$0.12$12.38$17.12
$16.50$12.50Aug 21$0.09$0.05$0.14$12.36$16.64
$17.00$13.00Aug 21$0.07$0.08$0.15$12.85$17.15
$15.00$13.50Aug 14$0.11$0.02$0.13$13.37$15.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 2.57, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
12/1316/16Sep 4$0.36$0.1450%2.57$12.64$16.36
13/1416/16Sep 4$0.31$0.1943%1.63$13.19$16.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$14.50$15.00$15.50Aug 14$0.08$0.4241%5.25
$13.50$14.00$14.50Aug 21$0.06$0.4430%7.33
$13.50$14.00$14.50Aug 28$0.06$0.4427%7.33
$13.50$14.00$14.50Aug 14$0.12$0.3843%3.17
$14.00$14.50$15.00Aug 14$0.22$0.2858%1.27
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$14.00$14.50$15.00Aug 14$0.15$0.3557%2.33
$13.50$14.00$14.50Aug 14$0.12$0.3842%3.17
$13.00$13.50$14.00Aug 21$0.05$0.4521%9.00
$14.50$15.00$15.50Aug 28$0.06$0.4420%7.33
$14.50$15.00$15.50Sep 4$0.08$0.4217%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-0.32, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.50$14.001:2Aug 14-$0.13$0.37
$15.00$15.501:2Aug 21-$0.10$0.40
$14.00$14.501:2Aug 21-$0.26$0.24
$14.50$15.001:2Aug 21-$0.21$0.29
$15.50$16.001:2Aug 21-$0.10$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.50$15.001:2Sep 25-$0.32$1.18
$16.50$15.501:2Aug 28-$0.42$0.58
$14.50$13.501:2Sep 11-$0.08$0.92
$16.00$15.001:2Sep 11-$0.53$0.47
$13.50$13.001:2Sep 11-$0.09$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 3.85%, avg 2.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$16.00Sep 25$0.560.369.9%3.85%13.74%134623
$15.00Sep 18$0.870.473.0%5.98%9.00%1.9K5.2K
$15.00Sep 25$0.870.473.0%5.98%9.00%90358
$16.50Sep 25$0.470.3013.3%3.23%16.55%108
$15.00Sep 11$0.690.453.0%4.74%7.76%134293
$15.50Sep 11$0.520.396.5%3.57%10.03%577438
$16.00Sep 11$0.410.319.9%2.82%12.71%329215
$15.00Sep 4$0.650.443.0%4.46%7.49%437721
$16.50Sep 11$0.320.2613.3%2.20%15.52%18119
$15.50Sep 4$0.460.366.5%3.16%9.62%40862

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 115,388
Total Puts 38,674
Put/Call Ratio 0.34
Net Difference 76,714

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 561,296
Total Puts 316,648
Average Put/Call Ratio 0.52
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