Tour v509
TTD
THE TRADE DESK INC A
$13.42 +0.15%
$13.37 (-0.37%)🌙
as of 08/18 07:09 PM
(8/17 19:10) ◀
|
Tuesday, August 18, 2026 (7:09pm)
January 2026
|
▶ (8/19 19:09)
◀ 8/18 19:09 ▶

Option Volume

Detail
ℹ
Current (08/18) 40,976
Calls: 31,349 (77%)
Puts: 9,627 (23%)
Prior (08/17) 56,952
Calls: 36,875 (65%)
Puts: 20,077 (35%)
Current vs Prior -28.05%
Calls: -14.99% (Calls)
Puts: -52.05% (Puts)
Prior 7-Day Total 927,409
Calls: 627,830 (68%)
Puts: 299,579 (32%)
Prior 7-Day Average 132,487
Calls: 89,690 (68%)
Puts: 42,797 (32%)
Current vs Prior 7-Day Avg -69.07%
Calls: -65.05%
Puts: -77.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $4.79M
Calls: $2.52M (53%)
Puts: $2.27M (47%)
Prior (08/17) $5.54M
Calls: $2.58M (47%)
Puts: $2.96M (53%)
Current vs Prior -13.57%
Calls: -2.51%
Puts: -23.20%
Prior 7-Day Total $130.39M
Calls: $49.44M (38%)
Puts: $80.95M (62%)
Prior 7-Day Average $18.63M
Calls: $7.06M (38%)
Puts: $11.56M (62%)
Current vs Prior 7-Day Avg -74.29%
Calls: -64.39%
Puts: -80.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.31
Prior (08/17) 0.54
Current vs Prior -43.60%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -33.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 609,066
Calls: 453,676 (74%)
Puts: 155,390 (26%)
Prior (08/17) 684,282
Calls: 501,885 (73%)
Puts: 182,397 (27%)
Current vs Prior -10.99%
Prior 7-Day Total 5,111,860
Calls: 3,613,869 (71%)
Puts: 1,497,991 (29%)
Prior 7-Day Average 730,265
Calls: 516,267 (71%)
Puts: 213,998 (29%)
Current vs Prior 7-Day Avg -16.60%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 6.48% | 8.79%6.48% | 13.49%
Prior 7.01% | 9.93%7.01% | 13.88%
Current vs Prior -7.58% | -11.41%-7.58% | -2.83%
Prior 7-Day Avg 7.05% | 9.79%9.02% | 15.19%
Current vs 7-Day Avg -8.06% | -10.18%-28.13% | -11.19%
Prior 7-Day Eod 7.01% | 9.93%7.01% | 13.88%
Current vs 7-Day Eod -7.58% | -11.41%-7.58% | -2.83%
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 8.27% | 12.51%
Calls: 9.52% | 13.75%
Puts: 7.02% | 11.27%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.31 - heavy call buying (31,349 calls vs 9,627 puts). P/C ratio dropping 44% - sentiment shifting bullish. Call-heavy open interest (453,676 calls vs 155,390 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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 2 of results (avg 8.1%, best 7.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 180.320.35$0.348.8%1.9K0.285.4K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Sep 180.390.42$0.417.3%8350.2916.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.53, cheapest $0.25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 210.230.27$0.2516.0%7620.471.8K
$15.50Aug 280.050.06$0.0616.7%1920.091.1K
$13.00Aug 210.490.59$0.5418.5%1350.741.5K
$14.00Aug 280.240.27$0.2611.5%4870.341.9K
$15.00Sep 40.140.17$0.1618.8%510.19691
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 280.250.30$0.2817.9%1120.341.9K
$14.00Aug 210.660.77$0.7215.3%1850.764.9K
$12.50Sep 180.390.42$0.417.3%8350.2916.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 52 found (avg delta 0.75, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Aug 211.463.15$2.3073.5%400.9432
$11.00Sep 41.303.55$2.4293.0%30.9123
$12.50Aug 210.901.07$0.9917.2%1490.91342
$11.00Aug 280.474.50$2.49161.8%10.91--
$12.00Aug 280.762.07$1.4292.3%80.90--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 212.482.77$2.6311.0%110.97923
$15.50Aug 211.822.23$2.0320.2%20.96706
$15.00Aug 211.531.84$1.6918.3%1110.941.4K
$16.00Aug 282.292.79$2.5419.7%1000.92731
$16.00Sep 42.112.99$2.5534.5%10.91--

Most actively traded options today. High liquidity = easy entry/exit. 115 active (total vol 20.2K, top 4.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 210.090.12$0.1127.3%4.1K0.247.7K
$15.00Sep 180.320.35$0.348.8%1.9K0.285.4K
$13.50Sep 40.550.61$0.5810.3%1.5K0.501.7K
$15.00Aug 210.020.03$0.0333.3%9670.068.5K
$13.50Aug 210.230.27$0.2516.0%7620.471.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 210.270.39$0.3336.4%9160.543.6K
$12.50Sep 180.390.42$0.417.3%8350.2916.0K
$13.00Aug 210.100.13$0.1225.0%4020.265.8K
$12.50Aug 210.020.04$0.0366.7%2590.091.9K
$14.00Aug 210.660.77$0.7215.3%1850.764.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 10.3%, max 14.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.00Aug 21Oct 264.4%56.5%14.0%4.2K7.8K
$13.50Aug 21Oct 260.4%56.7%6.7%7741.8K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.00Aug 21Oct 264.4%56.5%14.0%1954.9K
$13.50Aug 21Oct 260.4%56.7%6.7%9343.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 52 found (best R:R 2.12, avg 1.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$11.00$11.50Sep 25$0.16$0.34$0.1687%2.12$11.16
$12.50$15.00Sep 18$1.06$1.44$1.0671%1.36$13.56
$12.50$13.00Oct 2$0.24$0.26$0.2467%1.08$12.74
$12.50$13.00Sep 11$0.27$0.23$0.2774%0.85$12.77
$12.50$13.00Sep 4$0.29$0.21$0.2976%0.72$12.79
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$15.50$15.00Aug 28$0.22$0.28$0.2290%1.27$15.28
$13.50$13.00Oct 2$0.17$0.33$0.1747%1.94$13.33
$14.00$13.50Sep 25$0.26$0.24$0.2656%0.92$13.74
$13.00$12.00Sep 25$0.29$0.71$0.2940%2.45$12.71
$13.50$13.00Aug 28$0.21$0.29$0.2151%1.38$13.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 0.56, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$15.00$15.50Sep 11$0.11$0.11$0.3975%0.28$15.11
$14.50$15.00Sep 4$0.11$0.11$0.3972%0.28$14.61
$14.00$14.50Aug 28$0.12$0.12$0.3866%0.32$14.12
$13.50$14.00Sep 11$0.23$0.23$0.2748%0.85$13.73
$14.00$14.50Sep 11$0.17$0.17$0.3359%0.52$14.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$11.50$11.00Oct 2$0.18$0.18$0.3280%0.56$11.32
$12.00$11.00Sep 11$0.15$0.15$0.8582%0.18$11.85
$12.00$11.50Sep 25$0.17$0.17$0.3376%0.52$11.83
$13.00$12.50Oct 2$0.24$0.24$0.2660%0.92$12.76
$13.00$12.50Sep 4$0.20$0.20$0.3063%0.67$12.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.17, cheapest $0.16)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.50Aug 21Aug 28$0.1860.4%52.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.50Aug 21Aug 28$0.1660.4%52.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 4.32% of stock, avg 11.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$13.50Aug 21$0.25$0.33$0.58$12.92$14.084.32%
$13.00Aug 21$0.54$0.12$0.66$12.34$13.664.92%
$14.00Aug 21$0.11$0.72$0.83$13.17$14.836.18%
$13.50Aug 28$0.43$0.49$0.92$12.58$14.426.86%
$13.00Aug 28$0.69$0.28$0.97$12.03$13.977.23%
$12.50Aug 21$0.99$0.03$1.02$11.48$13.527.60%
$14.00Aug 28$0.26$0.84$1.10$12.90$15.108.20%
$12.50Aug 28$1.05$0.14$1.19$11.31$13.698.87%
$13.50Sep 4$0.58$0.64$1.22$12.28$14.729.09%
$13.00Sep 4$0.85$0.42$1.27$11.73$14.279.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.45% of stock, avg 4.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.00$12.50Aug 21$0.03$0.03$0.06$12.44$15.06
$14.50$12.50Aug 21$0.04$0.03$0.07$12.43$14.57
$15.00$11.50Aug 21$0.03$0.05$0.08$11.42$15.08
$14.50$11.50Aug 21$0.04$0.05$0.09$11.41$14.59
$15.00$12.00Aug 21$0.03$0.06$0.09$11.91$15.09
$14.50$12.00Aug 21$0.04$0.06$0.10$11.90$14.60
$15.50$12.00Aug 28$0.06$0.06$0.12$11.88$15.62
$15.50$11.50Aug 28$0.06$0.06$0.12$11.38$15.62
$15.00$12.00Aug 28$0.08$0.06$0.14$11.86$15.14
$15.00$11.50Aug 28$0.08$0.06$0.14$11.36$15.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.27, avg credit $0.25)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
12/1215/16Sep 25$0.28$0.2247%1.27$11.72$15.28
12/1215/16Sep 11$0.23$0.2748%0.85$12.27$15.23
12/1214/15Sep 4$0.21$0.2948%0.72$12.29$14.71
12/1314/14Aug 28$0.26$0.2432%1.08$12.74$14.26
11/1215/16Sep 11$0.26$0.7457%0.35$11.74$15.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$13.50$14.00$14.50Aug 21$0.07$0.4336%6.14
$13.50$14.00$14.50Aug 28$0.05$0.4528%9.00
$13.00$13.50$14.00Aug 21$0.15$0.3550%2.33
$13.00$13.50$14.00Aug 28$0.09$0.4132%4.56
$13.50$14.00$14.50Sep 11$0.06$0.4421%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$12.50$13.00$13.50Aug 21$0.12$0.3845%3.17
$12.50$13.00$13.50Aug 28$0.07$0.4331%6.14
$12.00$12.50$13.00Aug 28$0.06$0.4424%7.33
$13.00$13.50$14.00Sep 4$0.07$0.4325%6.14
$13.00$13.50$14.00Aug 21$0.18$0.3250%1.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-0.35, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$11.00$12.001:2Aug 28-$0.35$0.65
$11.00$12.001:2Aug 21-$0.50$0.50
$12.50$13.001:2Aug 21-$0.09$0.41
$12.00$13.001:2Sep 25-$0.49$0.51
$13.00$13.501:2Aug 28-$0.17$0.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.50$14.501:2Sep 11-$0.38$0.62
$14.50$14.001:2Aug 21-$0.17$0.33
$13.00$12.001:2Sep 25-$0.10$0.90
$14.00$13.501:2Aug 28-$0.14$0.36
$13.50$13.001:2Aug 28-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 3.13%, avg 2.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$15.00Oct 2$0.420.3211.8%3.13%14.90%2232
$14.50Oct 2$0.490.398.1%3.65%11.70%1212
$13.50Sep 25$0.860.510.6%6.41%7.00%593257
$14.00Oct 2$0.620.454.3%4.62%8.94%132161
$13.50Oct 2$0.830.530.6%6.18%6.78%1211
$14.00Sep 25$0.620.434.3%4.62%8.94%5--
$15.00Sep 25$0.350.2911.8%2.61%14.38%48395
$14.50Sep 25$0.380.368.1%2.83%10.88%10474
$15.00Sep 18$0.320.2811.8%2.38%14.16%1.9K5.4K
$14.00Sep 11$0.470.414.3%3.50%7.82%238416

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 31,349
Total Puts 9,627
Put/Call Ratio 0.31
Net Difference 21,722

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 627,830
Total Puts 299,579
Average Put/Call Ratio 0.47
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