Tour v526
TTD
THE TRADE DESK INC A
$13.54 +0.89%
$13.55 (+0.07%)🌙
as of 08/19 07:08 PM
(8/18 19:09) ◀
|
Wednesday, August 19, 2026 (7:09pm)
January 2026
|
▶ (8/20 19:12)
◀ 8/19 19:09 ▶

Option Volume

Detail
ℹ
Current (08/19) 45,335
Calls: 32,629 (72%)
Puts: 12,706 (28%)
Prior (08/18) 40,976
Calls: 31,349 (77%)
Puts: 9,627 (23%)
Current vs Prior +10.64%
Calls: +4.08% (Calls)
Puts: +31.98% (Puts)
Prior 7-Day Total 660,545
Calls: 466,833 (71%)
Puts: 193,712 (29%)
Prior 7-Day Average 94,363
Calls: 66,690 (71%)
Puts: 27,673 (29%)
Current vs Prior 7-Day Avg -51.96%
Calls: -51.07%
Puts: -54.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19) $4.48M
Calls: $2.29M (51%)
Puts: $2.19M (49%)
Prior (08/18) $4.79M
Calls: $2.52M (53%)
Puts: $2.27M (47%)
Current vs Prior -6.53%
Calls: -8.98%
Puts: -3.81%
Prior 7-Day Total $96.53M
Calls: $40.84M (42%)
Puts: $55.69M (58%)
Prior 7-Day Average $13.79M
Calls: $5.83M (42%)
Puts: $7.96M (58%)
Current vs Prior 7-Day Avg -67.54%
Calls: -60.77%
Puts: -72.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 0.39
Prior (08/18) 0.31
Current vs Prior +26.81%
Prior 7-Day Average 0.42
Current vs Prior 7-Day Avg -7.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19) 675,893
Calls: 515,977 (76%)
Puts: 159,916 (24%)
Prior (08/18) 609,066
Calls: 453,676 (74%)
Puts: 155,390 (26%)
Current vs Prior +10.97%
Prior 7-Day Total 4,818,116
Calls: 3,479,211 (72%)
Puts: 1,338,905 (28%)
Prior 7-Day Average 688,302
Calls: 497,030 (72%)
Puts: 191,272 (28%)
Current vs Prior 7-Day Avg -1.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 6.06% | 8.64%6.06% | 13.96%
Prior 6.48% | 8.79%6.48% | 13.49%
Current vs Prior -6.58% | -1.73%-6.58% | +3.49%
Prior 7-Day Avg 6.73% | 9.48%8.38% | 14.56%
Current vs 7-Day Avg -10.08% | -8.87%-27.76% | -4.10%
Prior 7-Day Eod 6.48% | 8.79%6.48% | 13.49%
Current vs 7-Day Eod -6.58% | -1.73%-6.58% | +3.49%
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 0.39 - heavy call buying (32,629 calls vs 12,706 puts). Call-heavy open interest (515,977 calls vs 159,916 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 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 2 of results (avg 7.5%, best 5.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 180.360.38$0.375.4%3.5K0.296.4K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 280.400.44$0.429.5%690.47573

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.50, cheapest $0.22)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 280.250.29$0.2714.8%1.0K0.361.9K
$13.50Sep 40.600.70$0.6515.4%3990.53662
$15.00Sep 180.360.38$0.375.4%3.5K0.296.4K
$13.00Sep 40.880.98$0.9310.8%1650.66337
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 210.200.23$0.2213.6%6500.473.4K
$14.00Aug 210.530.59$0.5610.7%1200.764.8K
$13.50Aug 280.400.44$0.429.5%690.47573
$12.00Sep 250.260.29$0.2810.7%1.6K0.21235
$12.50Sep 180.360.41$0.3912.8%2.7K0.2716.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 51 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Aug 211.274.65$2.96114.2%61.00--
$12.00Aug 211.352.00$1.6838.7%301.00251
$12.50Aug 210.481.66$1.07110.3%151.00406
$11.50Aug 210.932.95$1.94104.1%60.94--
$11.50Aug 281.302.88$2.0975.6%10.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 212.312.75$2.5317.4%600.99652
$15.50Aug 211.672.62$2.1544.2%160.97--
$15.00Aug 211.411.78$1.6023.1%870.941.4K
$16.00Aug 282.222.55$2.3813.9%130.94631
$15.50Aug 281.552.37$1.9641.8%30.92139

Most actively traded options today. High liquidity = easy entry/exit. 115 active (total vol 24.0K, top 3.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 180.360.38$0.375.4%3.5K0.296.4K
$14.00Aug 210.080.10$0.0922.2%3.4K0.248.2K
$14.50Aug 210.030.04$0.0425.0%1.5K0.109.1K
$15.00Aug 210.010.03$0.02100.0%1.3K0.068.6K
$14.00Aug 280.250.29$0.2714.8%1.0K0.361.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Sep 180.360.41$0.3912.8%2.7K0.2716.7K
$12.00Sep 250.260.29$0.2810.7%1.6K0.21235
$13.50Aug 210.200.23$0.2213.6%6500.473.4K
$13.00Aug 280.180.28$0.2343.5%6070.302.0K
$13.00Aug 210.030.06$0.0560.0%3660.155.9K

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 17.0%, max 22.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$13.00Aug 21Sep 2556.1%45.9%22.4%4081.8K
$13.50Aug 21Sep 2559.7%50.7%17.7%8002.3K
$14.00Aug 21Oct 264.9%55.5%16.8%3.4K8.2K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.00Aug 21Oct 264.9%55.5%16.8%1214.8K
$13.50Aug 21Oct 259.7%51.7%15.4%6523.5K
$13.00Aug 21Oct 256.1%49.6%13.1%3685.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 49 found (best R:R 0.54, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$11.00$14.00Oct 2$1.95$1.05$1.9589%0.54$12.95
$11.50$12.00Aug 21$0.26$0.24$0.2694%0.92$11.76
$12.00$12.50Aug 28$0.22$0.28$0.2291%1.27$12.22
$12.50$15.00Sep 18$1.13$1.37$1.1373%1.21$13.63
$13.50$14.00Sep 11$0.17$0.33$0.1753%1.94$13.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$14.50$14.00Sep 11$0.28$0.22$0.2868%0.79$14.22
$13.00$12.50Oct 2$0.12$0.38$0.1236%3.17$12.88
$13.00$12.50Sep 25$0.12$0.38$0.1237%3.17$12.88
$12.50$12.00Oct 2$0.10$0.40$0.1029%4.00$12.40
$13.00$12.50Sep 11$0.13$0.37$0.1335%2.85$12.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 1.78, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$15.00$15.50Sep 25$0.20$0.20$0.3068%0.67$15.20
$15.00$15.50Sep 11$0.14$0.14$0.3674%0.39$15.14
$14.00$14.50Sep 11$0.20$0.20$0.3057%0.67$14.20
$15.00$16.00Sep 4$0.12$0.12$0.8878%0.14$15.12
$14.00$14.50Oct 2$0.22$0.22$0.2852%0.79$14.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$13.50$13.00Sep 25$0.32$0.32$0.1854%1.78$13.18
$13.50$13.00Oct 2$0.28$0.28$0.2255%1.27$13.22
$13.50$13.00Sep 4$0.27$0.27$0.2353%1.17$13.23
$11.50$11.00Oct 2$0.13$0.13$0.3782%0.35$11.37
$12.50$12.00Sep 4$0.13$0.13$0.3777%0.35$12.37

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

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.50Aug 21Aug 28$0.2059.7%51.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.50Aug 21Aug 28$0.2059.7%51.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 26 found (cheapest 3.55% of stock, avg 10.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$13.50Aug 21$0.26$0.22$0.48$13.02$13.983.55%
$13.00Aug 21$0.60$0.05$0.65$12.35$13.654.80%
$14.00Aug 21$0.09$0.56$0.65$13.35$14.654.80%
$13.50Aug 28$0.46$0.42$0.88$12.62$14.386.50%
$14.00Aug 28$0.27$0.71$0.98$13.02$14.987.24%
$13.00Aug 28$0.76$0.23$0.99$12.01$13.997.31%
$12.50Aug 21$1.07$0.01$1.08$11.42$13.587.98%
$14.50Aug 21$0.04$1.23$1.27$13.23$15.779.38%
$14.50Aug 28$0.15$1.12$1.27$13.23$15.779.38%
$13.50Sep 4$0.65$0.62$1.27$12.23$14.779.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 122 found (cheapest 0.52% of stock, avg 4.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.00$13.00Aug 21$0.02$0.05$0.07$12.93$15.07
$16.00$12.00Aug 28$0.04$0.05$0.09$11.91$16.09
$14.50$13.00Aug 21$0.04$0.05$0.09$12.91$14.59
$15.50$12.00Aug 28$0.05$0.05$0.10$11.90$15.60
$15.00$12.00Aug 28$0.09$0.05$0.14$11.86$15.14
$14.00$13.00Aug 21$0.09$0.05$0.14$12.86$14.14
$16.00$11.50Sep 4$0.08$0.07$0.15$11.35$16.15
$16.00$11.00Sep 11$0.09$0.06$0.15$10.85$16.15
$16.00$12.00Sep 4$0.08$0.08$0.16$11.84$16.16
$16.00$12.50Aug 28$0.04$0.11$0.15$12.35$16.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 1.78, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
12/1215/16Sep 25$0.32$0.1847%1.78$11.68$15.32
12/1215/16Sep 25$0.34$0.1639%2.12$12.16$15.34
12/1215/16Sep 11$0.28$0.2249%1.27$12.22$15.28
11/1215/16Oct 2$0.25$0.2549%1.00$11.25$15.25
12/1215/16Oct 2$0.25$0.2543%1.00$11.75$15.25
12/1215/16Oct 2$0.22$0.2838%0.79$12.28$15.22
11/1215/16Sep 11$0.24$0.7658%0.32$11.76$15.24
12/1215/16Sep 4$0.25$0.7556%0.33$12.25$15.25
12/1315/16Sep 4$0.26$0.7444%0.35$12.74$15.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 1.94, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$13.00$13.50$14.00Aug 21$0.17$0.3360%1.94
$12.50$13.00$13.50Aug 21$0.13$0.3747%2.85
$13.50$14.00$14.50Aug 28$0.07$0.4330%6.14
$13.50$14.00$14.50Aug 21$0.12$0.3843%3.17
$14.00$14.50$15.00Aug 28$0.06$0.4422%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$13.00$13.50$14.00Aug 21$0.17$0.3360%1.94
$12.50$13.00$13.50Aug 28$0.07$0.4330%6.14
$12.50$13.00$13.50Aug 21$0.13$0.3744%2.85
$12.00$12.50$13.00Aug 28$0.06$0.4422%7.33
$13.00$13.50$14.00Aug 28$0.10$0.4034%4.00

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 $-0.16, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$11.50$13.001:2Sep 25-$0.16$1.34
$12.50$13.001:2Aug 21-$0.13$0.37
$11.00$12.001:2Sep 4-$0.69$0.31
$12.50$13.001:2Aug 28-$0.23$0.27
$13.00$13.501:2Aug 28-$0.16$0.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$14.00$13.501:2Aug 28-$0.13$0.37
$13.50$13.001:2Sep 4-$0.08$0.42
$16.00$15.001:2Sep 11-$0.76$0.24
$14.50$14.001:2Aug 28-$0.30$0.20
$13.00$12.501:2Sep 4-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 4.95%, avg 2.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.00Oct 2$0.670.483.4%4.95%8.35%1--
$15.00Sep 25$0.420.3210.8%3.10%13.88%13407
$14.50Oct 2$0.480.417.1%3.55%10.64%313
$15.00Oct 2$0.350.3310.8%2.58%13.37%3653
$15.00Sep 18$0.360.2910.8%2.66%13.44%3.5K6.4K
$15.50Oct 2$0.240.2714.5%1.77%16.25%31--
$14.00Sep 25$0.560.453.4%4.14%7.53%7--
$16.00Oct 2$0.170.2418.2%1.26%19.42%213
$14.50Sep 25$0.400.377.1%2.95%10.04%17155
$14.00Sep 11$0.490.433.4%3.62%7.02%121466

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 32,629
Total Puts 12,706
Put/Call Ratio 0.39
Net Difference 19,923

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 466,833
Total Puts 193,712
Average Put/Call Ratio 0.42
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