Tour v509
TTD
THE TRADE DESK INC A
$13.40 -5.23%
$13.43 (+0.22%)🌙
as of 08/17 07:10 PM
(8/14 19:09) ◀
|
Monday, August 17, 2026 (7:10pm)
January 2026
|
▶ (8/18 19:09)
◀ 8/17 19:10 ▶

Option Volume

Detail
ℹ
Current (08/17) 56,952
Calls: 36,875 (65%)
Puts: 20,077 (35%)
Prior (08/14) 88,466
Calls: 62,016 (70%)
Puts: 26,450 (30%)
Current vs Prior -35.62%
Calls: -40.54% (Calls)
Puts: -24.09% (Puts)
Prior 7-Day Total 1,046,023
Calls: 686,276 (66%)
Puts: 359,747 (34%)
Prior 7-Day Average 149,431
Calls: 98,039 (66%)
Puts: 51,392 (34%)
Current vs Prior 7-Day Avg -61.89%
Calls: -62.39%
Puts: -60.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $5.54M
Calls: $2.58M (47%)
Puts: $2.96M (53%)
Prior (08/14) $13.79M
Calls: $4.34M (31%)
Puts: $9.45M (69%)
Current vs Prior -59.83%
Calls: -40.54%
Puts: -68.68%
Prior 7-Day Total $149.39M
Calls: $56.36M (38%)
Puts: $93.03M (62%)
Prior 7-Day Average $21.34M
Calls: $8.05M (38%)
Puts: $13.29M (62%)
Current vs Prior 7-Day Avg -74.04%
Calls: -67.96%
Puts: -77.73%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.54
Prior (08/14) 0.43
Current vs Prior +27.66%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +7.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/17) 684,282
Calls: 501,885 (73%)
Puts: 182,397 (27%)
Prior (08/14) 715,025
Calls: 531,829 (74%)
Puts: 183,196 (26%)
Current vs Prior -4.30%
Prior 7-Day Total 5,276,955
Calls: 3,690,418 (70%)
Puts: 1,586,537 (30%)
Prior 7-Day Average 753,850
Calls: 527,202 (70%)
Puts: 226,648 (30%)
Current vs Prior 7-Day Avg -9.23%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 7.01% | 9.93%7.01% | 13.88%
Prior 7.21% | 9.69%7.21% | 14.07%
Current vs Prior -2.75% | +2.44%-2.75% | -1.37%
Prior 7-Day Avg 8.27% | 10.97%10.73% | 16.32%
Current vs 7-Day Avg -15.20% | -9.50%-34.60% | -14.97%
Prior 7-Day Eod 7.21% | 9.69%7.21% | 14.07%
Current vs 7-Day Eod -2.75% | +2.44%-2.75% | -1.37%
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 8.93% | 12.64%
Calls: 10.77% | 13.90%
Puts: 7.09% | 11.38%
Current vs 7-Day Avg -7.44% | -1.03%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 60% vs prior. Bullish P/C ratio of 0.54. Call-heavy open interest (501,885 calls vs 182,397 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 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 8 of results (avg 7.0%, best 4.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 210.150.16$0.166.3%2.7K0.286.7K
$13.50Aug 210.290.31$0.306.7%8820.471.5K
$12.50Sep 181.361.46$1.417.1%2900.703.6K
$15.00Sep 180.360.39$0.387.9%1.9K0.295.1K
$14.00Aug 280.310.34$0.339.1%7350.371.4K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Sep 180.440.46$0.454.4%2.5K0.3014.0K
$15.00Sep 181.871.97$1.925.2%1030.7110.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.47, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 210.070.08$0.0812.5%6.4K0.1510.1K
$14.00Aug 210.150.16$0.166.3%2.7K0.286.7K
$13.50Aug 210.290.31$0.306.7%8820.471.5K
$15.00Aug 280.110.13$0.1216.7%7380.173.1K
$13.00Aug 210.530.59$0.5610.7%2100.711.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 210.140.16$0.1513.3%2.6K0.294.5K
$13.50Aug 210.360.40$0.3810.5%1.7K0.532.6K
$12.50Aug 280.140.17$0.1618.8%6620.21384
$14.00Aug 210.690.82$0.7517.3%7430.724.6K
$12.50Sep 40.240.29$0.2718.5%420.26221

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 48 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.50Aug 211.322.70$2.0168.7%120.98--
$12.00Aug 211.202.07$1.6353.4%370.96251
$11.00Sep 110.473.75$2.11155.5%100.961
$11.50Aug 280.653.50$2.08137.0%20.94--
$11.00Sep 40.554.50$2.53156.1%100.9313
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 212.323.20$2.7631.9%691.001.1K
$15.50Aug 212.012.84$2.4234.3%20.94--
$15.00Aug 211.511.72$1.6213.0%1600.921.5K
$15.50Aug 281.582.80$2.1955.7%60.90--
$16.00Sep 41.863.65$2.7664.9%90.89269

Most actively traded options today. High liquidity = easy entry/exit. 105 active (total vol 34.2K, top 6.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 210.070.08$0.0812.5%6.4K0.1510.1K
$14.00Aug 210.150.16$0.166.3%2.7K0.286.7K
$15.00Sep 180.360.39$0.387.9%1.9K0.295.1K
$15.00Aug 210.030.05$0.0450.0%1.6K0.097.7K
$13.50Sep 40.600.68$0.6412.5%1.6K0.51392
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 210.140.16$0.1513.3%2.6K0.294.5K
$12.50Sep 180.440.46$0.454.4%2.5K0.3014.0K
$13.50Aug 210.360.40$0.3810.5%1.7K0.532.6K
$13.00Aug 280.290.36$0.3221.9%9160.351.2K
$14.00Aug 210.690.82$0.7517.3%7430.724.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 10.2%, max 22.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.50Aug 21Sep 2570.6%57.6%22.5%6.4K10.1K
$14.00Aug 21Sep 2566.7%57.9%15.1%2.7K7.3K
$13.50Aug 21Sep 2561.3%57.9%5.9%1.1K1.7K
$13.00Aug 21Sep 2557.7%55.7%3.5%2641.7K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.00Aug 21Sep 2566.7%57.9%15.1%7894.8K
$13.50Aug 21Sep 2561.3%57.9%5.9%1.8K2.7K
$13.00Aug 21Sep 2557.7%55.7%3.5%2.8K4.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 41 found (best R:R 4.56, avg 1.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$11.00$12.00Sep 11$0.18$0.82$0.1896%4.56$11.18
$12.50$13.00Sep 25$0.19$0.31$0.1970%1.63$12.69
$12.50$15.00Sep 18$1.03$1.47$1.0370%1.43$13.53
$12.50$13.00Sep 4$0.28$0.22$0.2875%0.79$12.78
$12.50$13.00Sep 11$0.26$0.24$0.2670%0.92$12.76
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$14.00$13.50Sep 11$0.23$0.27$0.2360%1.17$13.77
$15.00$14.50Sep 11$0.33$0.17$0.3375%0.52$14.67
$13.50$13.00Sep 4$0.20$0.30$0.2049%1.50$13.30
$14.50$14.00Sep 4$0.32$0.18$0.3270%0.56$14.18
$14.00$13.50Aug 28$0.29$0.21$0.2964%0.72$13.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 1.78, avg 0.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$14.50$15.00Sep 11$0.16$0.16$0.3467%0.47$14.66
$14.50$15.00Sep 4$0.14$0.14$0.3669%0.39$14.64
$14.50$15.00Sep 25$0.17$0.17$0.3362%0.52$14.67
$14.00$14.50Aug 28$0.14$0.14$0.3663%0.39$14.14
$13.50$14.00Aug 28$0.19$0.19$0.3149%0.61$13.69
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$13.00$12.50Sep 25$0.32$0.32$0.1860%1.78$12.68
$13.00$12.50Sep 4$0.21$0.21$0.2962%0.72$12.79
$12.00$11.50Sep 11$0.13$0.13$0.3778%0.35$11.87
$12.00$11.50Sep 25$0.13$0.13$0.3776%0.35$11.87
$13.00$12.50Aug 28$0.16$0.16$0.3465%0.47$12.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.20, cheapest $0.17)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.50Aug 21Aug 28$0.2261.3%58.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.50Aug 21Aug 28$0.1761.3%58.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 26 found (cheapest 5.07% of stock, avg 11.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$13.50Aug 21$0.30$0.38$0.68$12.82$14.185.07%
$13.00Aug 21$0.56$0.15$0.71$12.29$13.715.30%
$14.00Aug 21$0.16$0.75$0.91$13.09$14.916.79%
$13.50Aug 28$0.52$0.55$1.07$12.43$14.577.99%
$13.00Aug 28$0.78$0.32$1.10$11.90$14.108.21%
$14.50Aug 21$0.08$1.09$1.17$13.33$15.678.73%
$14.00Aug 28$0.33$0.84$1.17$12.83$15.178.73%
$12.50Aug 28$1.09$0.16$1.25$11.25$13.759.33%
$12.50Aug 21$1.23$0.05$1.28$11.22$13.789.55%
$13.50Sep 4$0.64$0.68$1.32$12.18$14.829.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 116 found (cheapest 0.60% of stock, avg 4.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.50$12.50Aug 21$0.03$0.05$0.08$12.42$15.58
$15.00$12.50Aug 21$0.04$0.05$0.09$12.41$15.09
$16.00$12.00Aug 28$0.04$0.08$0.12$11.88$16.12
$14.50$12.50Aug 21$0.08$0.05$0.13$12.37$14.63
$16.00$11.00Aug 28$0.04$0.11$0.15$10.85$16.15
$15.50$12.00Aug 28$0.08$0.08$0.16$11.84$15.66
$16.00$11.00Sep 4$0.10$0.08$0.18$10.82$16.18
$15.50$11.00Aug 28$0.08$0.11$0.19$10.81$15.69
$15.00$12.00Aug 28$0.12$0.08$0.20$11.80$15.20
$16.00$12.50Aug 28$0.04$0.16$0.20$12.30$16.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.38, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
12/1214/15Sep 11$0.29$0.2146%1.38$11.71$14.79
12/1214/15Sep 11$0.30$0.2037%1.50$12.20$14.80
12/1214/15Sep 4$0.26$0.2444%1.08$12.24$14.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$13.50$14.00$14.50Aug 21$0.06$0.4432%7.33
$12.50$13.00$13.50Aug 28$0.05$0.4529%9.00
$13.00$13.50$14.00Aug 21$0.12$0.3843%3.17
$13.00$13.50$14.00Aug 28$0.07$0.4329%6.14
$14.00$14.50$15.00Aug 28$0.07$0.4320%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$13.00$13.50$14.00Aug 28$0.06$0.4429%7.33
$12.50$13.00$13.50Aug 28$0.07$0.4329%6.14
$12.00$12.50$13.00Aug 21$0.07$0.4325%6.14
$12.50$13.00$13.50Aug 21$0.13$0.3742%2.85
$13.00$13.50$14.00Aug 21$0.14$0.3643%2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-0.09, 36 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.50$14.001:2Aug 28-$0.14$0.36
$13.00$13.501:2Aug 28-$0.26$0.24
$15.50$16.001:2Sep 11-$0.06$0.44
$14.50$15.001:2Sep 11-$0.12$0.38
$15.50$16.001:2Sep 4-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.50$13.001:2Aug 28-$0.09$0.41
$13.00$12.501:2Sep 4-$0.06$0.44
$13.00$12.501:2Sep 25-$0.13$0.37
$14.00$13.501:2Aug 28-$0.26$0.24
$14.50$14.001:2Aug 21-$0.41$0.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 5.45%, avg 2.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.00Sep 25$0.730.454.5%5.45%9.93%13592
$13.50Sep 25$0.910.520.8%6.79%7.54%267162
$14.50Sep 25$0.510.388.2%3.81%12.01%12--
$15.00Sep 18$0.360.2911.9%2.69%14.63%1.9K5.1K
$15.00Sep 25$0.330.3011.9%2.46%14.40%52381
$16.00Sep 25$0.210.2119.4%1.57%20.97%36745
$15.50Sep 25$0.210.2515.7%1.57%17.24%19173
$14.50Sep 11$0.350.338.2%2.61%10.82%30419
$14.00Sep 11$0.450.404.5%3.36%7.84%30395
$13.50Sep 4$0.600.510.8%4.48%5.22%1.6K392

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 36,875
Total Puts 20,077
Put/Call Ratio 0.54
Net Difference 16,798

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 686,276
Total Puts 359,747
Average Put/Call Ratio 0.51
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