Tour v509
TTD
THE TRADE DESK INC A
$14.14 -2.88%
(8/13 19:10) ◀
|
Friday, August 14, 2026 (7:09pm)
January 2026
|
▶ (8/17 19:10)
◀ 8/14 19:09 ▶

Option Volume

Detail
ℹ
Current (08/14) 88,466
Calls: 62,016 (70%)
Puts: 26,450 (30%)
Prior (08/13) 154,062
Calls: 115,388 (75%)
Puts: 38,674 (25%)
Current vs Prior -42.58%
Calls: -46.25% (Calls)
Puts: -31.61% (Puts)
Prior 7-Day Total 993,989
Calls: 647,484 (65%)
Puts: 346,505 (35%)
Prior 7-Day Average 141,998
Calls: 92,497 (65%)
Puts: 49,500 (35%)
Current vs Prior 7-Day Avg -37.70%
Calls: -32.95%
Puts: -46.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $13.79M
Calls: $4.34M (31%)
Puts: $9.45M (69%)
Prior (08/13) $30.14M
Calls: $10.55M (35%)
Puts: $19.59M (65%)
Current vs Prior -54.25%
Calls: -58.89%
Puts: -51.75%
Prior 7-Day Total $140.72M
Calls: $55.80M (40%)
Puts: $84.92M (60%)
Prior 7-Day Average $20.10M
Calls: $7.97M (40%)
Puts: $12.13M (60%)
Current vs Prior 7-Day Avg -31.40%
Calls: -45.57%
Puts: -22.09%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.43
Prior (08/13) 0.34
Current vs Prior +27.25%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -19.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 715,025
Calls: 531,829 (74%)
Puts: 183,196 (26%)
Prior (08/13) 706,220
Calls: 521,362 (74%)
Puts: 184,858 (26%)
Current vs Prior +1.25%
Prior 7-Day Total 5,116,120
Calls: 3,564,345 (70%)
Puts: 1,551,775 (30%)
Prior 7-Day Average 730,874
Calls: 509,192 (70%)
Puts: 221,682 (30%)
Current vs Prior 7-Day Avg -2.17%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 5.87% | 7.21%7.21% | 14.07%
Prior 5.36% | 9.48%9.48% | 14.97%
Current vs Prior +34.65% | +2.22%-23.89% | -6.00%
Prior 7-Day Avg 9.31% | 11.99%12.18% | 17.52%
Current vs 7-Day Avg -22.55% | -19.17%-40.79% | -19.65%
Prior 7-Day Eod 5.36% | 9.48%9.48% | 14.97%
Current vs 7-Day Eod +34.65% | +2.22%-23.89% | -6.00%
Sentiment BEARISHBULLISH

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 8.87% | 11.68%
Calls: 10.56% | 12.71%
Puts: 7.18% | 10.66%
Current vs 7-Day Avg -6.75% | +7.07%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($9.45M). Light premium activity with dollar volume down 54% vs prior. Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (62,016 calls vs 26,450 puts).

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 10 of results (avg 6.6%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 210.230.24$0.244.2%7.1K0.374.8K
$15.00Sep 180.570.60$0.595.1%8710.394.8K
$13.00Aug 211.141.22$1.186.8%3050.891.5K
$13.50Sep 111.111.20$1.167.8%480.68435
$14.00Aug 210.430.47$0.458.9%2.9K0.575.7K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 181.381.42$1.402.9%2300.6110.9K
$12.50Sep 180.260.27$0.273.7%3.1K0.2013.4K
$13.50Aug 210.120.13$0.137.7%1.3K0.231.5K
$14.00Aug 210.290.32$0.319.7%8960.434.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.44, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Aug 210.060.07$0.0714.3%1.6K0.121.0K
$15.00Aug 210.120.14$0.1315.4%2.5K0.226.9K
$14.50Aug 210.230.24$0.244.2%7.1K0.374.8K
$14.00Aug 210.430.47$0.458.9%2.9K0.575.7K
$15.50Aug 280.160.19$0.1816.7%470.211.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 210.120.13$0.137.7%1.3K0.231.5K
$14.00Aug 210.290.32$0.319.7%8960.434.2K
$14.50Aug 210.520.62$0.5717.5%4110.633.1K
$14.00Aug 280.450.50$0.4810.4%1700.44305
$15.00Aug 210.871.06$0.9719.6%4170.781.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 54 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.50Aug 142.443.20$2.8227.0%21.00--
$12.00Aug 141.942.49$2.2224.8%131.00349
$12.50Aug 141.442.31$1.8846.3%91.00438
$13.00Aug 141.081.26$1.1715.4%1361.002.1K
$12.00Aug 211.932.31$2.1217.9%201.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Aug 142.112.55$2.3318.9%90.98307
$16.00Aug 141.662.14$1.9025.3%520.98728
$15.50Aug 141.201.54$1.3724.8%70.98507
$15.00Aug 140.761.03$0.9030.0%2010.972.2K
$16.50Aug 212.202.44$2.3210.3%140.96282

Most actively traded options today. High liquidity = easy entry/exit. 121 active (total vol 55.4K, top 10.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 140.110.17$0.1442.9%10.3K0.9310.0K
$14.50Aug 210.230.24$0.244.2%7.1K0.374.8K
$14.00Aug 210.430.47$0.458.9%2.9K0.575.7K
$14.50Aug 140.000.01$0.01100.0%2.8K0.055.6K
$15.00Aug 210.120.14$0.1315.4%2.5K0.226.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Sep 180.260.27$0.273.7%3.1K0.2013.4K
$14.00Aug 140.000.01$0.01100.0%2.4K0.101.9K
$14.00Sep 110.510.77$0.6440.6%1.7K0.431.9K
$12.00Sep 110.100.13$0.1225.0%1.7K0.111.2K
$13.50Aug 210.120.13$0.137.7%1.3K0.231.5K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 47 found (best R:R 1.38, avg 1.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$12.00$12.50Sep 25$0.23$0.27$0.2388%1.17$12.23
$12.50$15.00Sep 18$1.35$1.15$1.3580%0.85$13.85
$11.50$12.00Aug 28$0.29$0.21$0.2995%0.72$11.79
$13.00$13.50Aug 14$0.33$0.17$0.33100%0.52$13.33
$12.00$12.50Aug 28$0.29$0.21$0.2989%0.72$12.29
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$15.00$14.50Aug 14$0.21$0.29$0.2197%1.38$14.79
$13.50$13.00Sep 4$0.11$0.39$0.1132%3.55$13.39
$14.50$14.00Aug 28$0.24$0.26$0.2457%1.08$14.26
$14.50$14.00Aug 21$0.26$0.24$0.2663%0.92$14.24
$13.50$13.00Sep 11$0.13$0.37$0.1333%2.85$13.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 1.38, avg 0.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$16.00$16.50Sep 11$0.15$0.15$0.3576%0.43$16.15
$14.50$15.00Sep 25$0.26$0.26$0.2451%1.08$14.76
$15.00$15.50Sep 4$0.17$0.17$0.3364%0.52$15.17
$16.00$16.50Sep 25$0.13$0.13$0.3771%0.35$16.13
$15.00$15.50Sep 11$0.17$0.17$0.3361%0.52$15.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$13.50$13.00Sep 25$0.29$0.29$0.2164%1.38$13.21
$12.50$12.00Sep 25$0.20$0.20$0.3079%0.67$12.30
$14.00$13.50Sep 4$0.25$0.25$0.2556%1.00$13.75
$13.00$12.50Sep 11$0.14$0.14$0.3675%0.39$12.86
$14.00$13.50Aug 28$0.21$0.21$0.2956%0.72$13.79

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 1.06% of stock, avg 9.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.00Aug 14$0.14$0.01$0.15$13.85$14.151.06%
$14.50Aug 14$0.01$0.69$0.70$13.80$15.204.95%
$14.00Aug 21$0.45$0.31$0.76$13.24$14.765.37%
$14.50Aug 21$0.24$0.57$0.81$13.69$15.315.73%
$13.50Aug 14$0.84$0.01$0.85$12.65$14.356.01%
$15.00Aug 14$0.01$0.90$0.91$14.09$15.916.44%
$13.50Aug 21$0.78$0.13$0.91$12.59$14.416.44%
$15.00Aug 21$0.13$0.97$1.10$13.90$16.107.78%
$14.00Aug 28$0.65$0.48$1.13$12.87$15.137.99%
$14.50Aug 28$0.43$0.72$1.15$13.35$15.658.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 118 found (cheapest 0.14% of stock, avg 4.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$14.50$14.00Aug 14$0.01$0.01$0.02$13.98$14.52
$16.00$12.50Aug 21$0.04$0.03$0.07$12.43$16.07
$16.00$13.00Aug 21$0.04$0.05$0.09$12.91$16.09
$15.50$12.50Aug 21$0.07$0.03$0.10$12.40$15.60
$15.50$13.00Aug 21$0.07$0.05$0.12$12.88$15.62
$16.50$12.50Aug 28$0.08$0.06$0.14$12.36$16.64
$15.00$12.50Aug 21$0.13$0.03$0.16$12.34$15.16
$16.50$12.00Aug 28$0.08$0.12$0.20$11.80$16.70
$16.00$13.50Aug 21$0.04$0.13$0.17$13.33$16.17
$15.00$13.00Aug 21$0.13$0.05$0.18$12.82$15.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.94, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
12/1216/16Sep 25$0.33$0.1750%1.94$12.17$16.33
12/1316/16Sep 11$0.29$0.2152%1.38$12.71$16.29
13/1416/16Sep 11$0.28$0.2243%1.27$13.22$16.28
12/1316/16Sep 25$0.26$0.2443%1.08$12.74$16.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 2.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$14.00$14.50$15.00Aug 14$0.13$0.3790%2.85
$13.50$14.00$14.50Aug 28$0.05$0.4528%9.00
$13.00$13.50$14.00Aug 21$0.07$0.4332%6.14
$14.00$14.50$15.00Aug 28$0.06$0.4426%7.33
$13.50$14.00$14.50Aug 21$0.12$0.3840%3.17
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$13.50$14.00$14.50Aug 21$0.08$0.4240%5.25
$13.00$13.50$14.00Aug 21$0.10$0.4032%4.00
$13.00$13.50$14.00Aug 28$0.08$0.4226%5.25
$13.00$13.50$14.00Sep 11$0.06$0.4418%7.33
$12.50$13.00$13.50Aug 21$0.06$0.4418%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-0.55, 48 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.00$13.001:2Sep 4-$0.64$0.36
$13.50$14.001:2Aug 21-$0.12$0.38
$13.00$13.501:2Aug 28-$0.28$0.22
$12.00$13.001:2Sep 11-$0.81$0.19
$14.50$15.001:2Aug 28-$0.11$0.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.50$15.501:2Aug 28-$0.55$0.45
$16.00$15.001:2Sep 4-$0.50$0.50
$14.50$14.001:2Aug 21-$0.05$0.45
$15.00$14.501:2Aug 21-$0.17$0.33
$16.00$15.001:2Sep 11-$0.58$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 3.54%, avg 2.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$15.50Sep 25$0.500.359.6%3.54%13.15%3171
$16.00Sep 25$0.390.2913.2%2.76%15.91%21739
$15.00Sep 18$0.570.396.1%4.03%10.11%8714.8K
$14.50Sep 25$0.650.492.5%4.60%7.14%2646
$15.00Sep 25$0.470.406.1%3.32%9.41%57339
$14.50Sep 11$0.630.472.5%4.46%7.00%269184
$16.50Sep 25$0.220.2316.7%1.56%18.25%11--
$15.00Sep 11$0.400.396.1%2.83%8.91%36325
$15.50Sep 11$0.280.309.6%1.98%11.60%17398
$16.00Sep 11$0.230.2413.2%1.63%14.78%32453

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 62,016
Total Puts 26,450
Put/Call Ratio 0.43
Net Difference 35,566

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 647,484
Total Puts 346,505
Average Put/Call Ratio 0.53
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