Tour v526
TTD
THE TRADE DESK INC A
$13.18 -1.05%
$13.22 (+0.30%)🌙
as of 08/21 07:14 PM
(8/20 19:12) ◀
|
Friday, August 21, 2026 (7:14pm)
January 2026
|
▶ (8/25 10:01)
◀ 8/21 19:14 ▶

Option Volume

Detail
ℹ
Current (08/21) 47,772
Calls: 33,056 (69%)
Puts: 14,716 (31%)
Prior (08/20) 91,799
Calls: 43,890 (48%)
Puts: 47,909 (52%)
Current vs Prior -47.96%
Calls: -24.68% (Calls)
Puts: -69.28% (Puts)
Prior 7-Day Total 564,407
Calls: 377,469 (67%)
Puts: 186,938 (33%)
Prior 7-Day Average 80,629
Calls: 53,924 (67%)
Puts: 26,705 (33%)
Current vs Prior 7-Day Avg -40.75%
Calls: -38.70%
Puts: -44.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $5.55M
Calls: $2.92M (53%)
Puts: $2.63M (47%)
Prior (08/20) $46.94M
Calls: $3.12M (7%)
Puts: $43.82M (93%)
Current vs Prior -88.18%
Calls: -6.56%
Puts: -93.99%
Prior 7-Day Total $115.38M
Calls: $29.19M (25%)
Puts: $86.19M (75%)
Prior 7-Day Average $16.48M
Calls: $4.17M (25%)
Puts: $12.31M (75%)
Current vs Prior 7-Day Avg -66.33%
Calls: -30.08%
Puts: -78.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.45
Prior (08/20) 1.09
Current vs Prior -59.22%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -14.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 724,938
Calls: 539,584 (74%)
Puts: 185,354 (26%)
Prior (08/20) 692,763
Calls: 484,894 (70%)
Puts: 207,869 (30%)
Current vs Prior +4.64%
Prior 7-Day Total 4,761,653
Calls: 3,507,022 (74%)
Puts: 1,254,631 (26%)
Prior 7-Day Average 680,236
Calls: 501,003 (74%)
Puts: 179,233 (26%)
Current vs Prior 7-Day Avg +6.57%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 3.72% | 7.66%3.72% | 12.29%
Prior 4.96% | 7.66%4.96% | 12.69%
Current vs Prior +54.66% | +27.81%-24.97% | -3.12%
Prior 7-Day Avg 6.19% | 9.04%7.19% | 13.99%
Current vs 7-Day Avg +23.87% | +8.23%-48.28% | -12.17%
Prior 7-Day Eod 4.95% | 7.66%4.96% | 12.69%
Current vs 7-Day Eod +54.66% | +27.81%-24.97% | -3.12%
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 8.27% | 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

Light premium activity with dollar volume down 88% vs prior. Below-average activity with volume down 48% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (33,056 calls vs 14,716 puts). P/C ratio dropping 59% - sentiment shifting bullish.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 4 of results (avg 7.3%, best 3.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 280.100.11$0.119.1%4.8K0.212.8K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 280.250.26$0.263.8%1.0K0.403.1K
$15.00Sep 181.962.11$2.047.4%1070.7810.7K
$12.50Sep 180.420.46$0.449.1%1.5K0.3315.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.47, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 280.100.11$0.119.1%4.8K0.212.8K
$13.50Aug 280.210.25$0.2317.4%1.9K0.38683
$14.00Sep 40.220.25$0.2412.5%5340.29648
$13.50Sep 40.360.41$0.3912.8%2480.43783
$14.00Sep 110.300.35$0.3215.6%1.6K0.33777
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Aug 280.090.10$0.1010.0%5960.191.6K
$13.00Aug 280.250.26$0.263.8%1.0K0.403.1K
$13.50Aug 280.500.61$0.5520.0%5050.62729
$13.00Sep 40.370.42$0.4012.5%1.1K0.42276
$12.50Sep 110.280.33$0.3116.1%1650.30878

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 46 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 211.001.40$1.2033.3%550.98235
$11.00Aug 281.803.05$2.4251.7%340.9731
$12.50Aug 210.110.81$0.46152.2%160.97399
$12.00Aug 280.991.50$1.2540.8%220.94132
$11.50Sep 41.092.80$1.9488.1%110.9310
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 211.161.47$1.3223.5%5841.001.6K
$15.00Aug 211.721.99$1.8614.5%821.00625
$15.50Aug 211.972.46$2.2222.1%211.00517
$14.00Aug 210.730.93$0.8324.1%7760.964.8K
$13.50Aug 210.210.36$0.2853.6%1.1K0.953.3K

Most actively traded options today. High liquidity = easy entry/exit. 104 active (total vol 29.1K, top 4.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 280.100.11$0.119.1%4.8K0.212.8K
$15.00Sep 180.230.26$0.2512.0%2.1K0.238.8K
$13.50Aug 210.000.01$0.01100.0%2.1K0.062.3K
$13.50Aug 280.210.25$0.2317.4%1.9K0.38683
$14.00Sep 110.300.35$0.3215.6%1.6K0.33777
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Sep 180.420.46$0.449.1%1.5K0.3315.7K
$13.00Sep 40.370.42$0.4012.5%1.1K0.42276
$13.50Aug 210.210.36$0.2853.6%1.1K0.953.3K
$13.00Aug 280.250.26$0.263.8%1.0K0.403.1K
$13.00Aug 210.000.01$0.01100.0%8200.086.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 9031.1%, max 10217.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.00Aug 21Sep 45453.5%68.6%7844.9%3790
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.00Aug 21Oct 25453.5%52.9%10217.3%3158

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 42 found (best R:R 1.00, avg 1.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$12.50$13.00Aug 21$0.25$0.25$0.2597%1.00$12.75
$13.00$13.50Sep 25$0.17$0.33$0.1757%1.94$13.17
$13.50$14.00Oct 2$0.13$0.37$0.1349%2.85$13.63
$12.50$15.00Sep 18$0.93$1.57$0.9368%1.69$13.43
$14.00$14.50Sep 25$0.12$0.38$0.1240%3.17$14.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$15.50$15.00Aug 28$0.32$0.18$0.3294%0.56$15.18
$15.00$14.50Sep 4$0.29$0.21$0.2986%0.72$14.71
$14.00$13.50Sep 25$0.20$0.30$0.2061%1.50$13.80
$14.00$13.50Sep 11$0.25$0.25$0.2567%1.00$13.75
$14.00$13.50Aug 28$0.33$0.17$0.3380%0.52$13.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 1.63, avg 0.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$13.50$14.00Sep 25$0.26$0.26$0.2451%1.08$13.76
$14.50$15.00Sep 25$0.16$0.16$0.3468%0.47$14.66
$14.00$14.50Oct 2$0.20$0.20$0.3058%0.67$14.20
$13.50$14.00Sep 11$0.19$0.19$0.3156%0.61$13.69
$13.50$14.00Aug 28$0.12$0.12$0.3862%0.32$13.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$13.00$12.50Oct 2$0.31$0.31$0.1957%1.63$12.69
$12.50$12.00Sep 25$0.25$0.25$0.2566%1.00$12.25
$12.50$11.00Oct 2$0.35$0.35$1.1566%0.30$12.15
$12.50$12.00Sep 4$0.14$0.14$0.3673%0.39$12.36
$13.00$12.50Sep 11$0.23$0.23$0.2756%0.85$12.77

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. 26 found (cheapest 1.67% of stock, avg 9.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$13.00Aug 21$0.21$0.01$0.22$12.78$13.221.67%
$13.50Aug 21$0.01$0.28$0.29$13.21$13.792.20%
$12.50Aug 21$0.46$0.01$0.47$12.03$12.973.57%
$13.00Aug 28$0.46$0.26$0.72$12.28$13.725.46%
$13.50Aug 28$0.23$0.55$0.78$12.72$14.285.92%
$14.00Aug 21$0.01$0.83$0.84$13.16$14.846.37%
$12.50Aug 28$0.85$0.10$0.95$11.55$13.457.21%
$14.00Aug 28$0.11$0.88$0.99$13.01$14.997.51%
$13.00Sep 4$0.60$0.40$1.00$12.00$14.007.59%
$13.50Sep 4$0.39$0.69$1.08$12.42$14.588.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 101 found (cheapest 0.15% of stock, avg 4.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$13.50$13.00Aug 21$0.01$0.01$0.02$12.98$13.52
$13.50$11.50Aug 21$0.01$0.05$0.06$11.44$13.56
$15.00$12.00Aug 28$0.04$0.03$0.07$11.93$15.07
$14.50$12.00Aug 28$0.05$0.03$0.08$11.92$14.58
$15.50$11.50Sep 4$0.05$0.04$0.09$11.41$15.59
$15.50$11.00Sep 4$0.05$0.07$0.12$10.88$15.62
$15.50$12.00Sep 4$0.05$0.08$0.13$11.87$15.63
$15.00$11.50Sep 4$0.09$0.04$0.13$11.37$15.13
$15.50$11.00Sep 11$0.10$0.04$0.14$10.86$15.64
$15.00$12.50Aug 28$0.04$0.10$0.14$12.36$15.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.85, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
12/1214/14Sep 11$0.23$0.2737%0.85$12.27$14.23
11/1214/15Oct 2$0.48$1.0232%0.47$12.02$14.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$12.50$13.00$13.50Aug 21$0.05$0.4591%9.00
$13.00$13.50$14.00Aug 21$0.20$0.3089%1.50
$13.00$13.50$14.00Sep 4$0.06$0.4429%7.33
$13.50$14.00$14.50Aug 28$0.06$0.4427%7.33
$13.50$14.00$14.50Sep 4$0.05$0.4523%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$12.50$13.00$13.50Aug 21$0.27$0.2391%0.85
$13.00$13.50$14.00Aug 21$0.28$0.2288%0.79
$12.00$12.50$13.00Aug 28$0.09$0.4133%4.56
$12.50$13.00$13.50Aug 28$0.13$0.3743%2.85
$12.50$13.00$13.50Sep 11$0.07$0.4325%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $-0.07, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.50$13.001:2Aug 28-$0.07$0.43
$13.50$14.001:2Sep 4-$0.09$0.41
$13.00$13.501:2Sep 4-$0.18$0.32
$13.50$14.001:2Sep 11-$0.13$0.37
$12.50$13.001:2Sep 4-$0.29$0.21
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$14.001:2Sep 25-$0.43$0.57
$14.50$14.001:2Aug 21-$0.34$0.16
$14.00$13.501:2Aug 28-$0.22$0.28
$13.50$13.001:2Sep 4-$0.11$0.39
$13.00$12.501:2Sep 11-$0.08$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 4.93%, avg 2.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.00Oct 2$0.650.426.2%4.93%11.15%6369
$13.50Oct 2$0.760.492.4%5.77%8.19%548
$13.50Sep 25$0.720.492.4%5.46%7.89%216421
$14.50Oct 2$0.410.3410.0%3.11%13.13%10114
$15.00Oct 2$0.340.2813.8%2.58%16.39%8--
$14.00Sep 25$0.520.406.2%3.95%10.17%33497
$14.50Sep 25$0.370.3210.0%2.81%12.82%14157
$15.50Oct 2$0.220.2317.6%1.67%19.27%138
$15.00Sep 18$0.230.2313.8%1.75%15.55%2.1K8.8K
$13.50Sep 11$0.480.442.4%3.64%6.07%173490

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 33,056
Total Puts 14,716
Put/Call Ratio 0.45
Net Difference 18,340

Prior's Put/Call Breakdown

Total Calls 43,890
Total Puts 47,909
Put/Call Ratio 1.09
Net Difference -4,019

Prior 7-Day Put/Call Summary

Total Calls 377,469
Total Puts 186,938
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