TTD - Options Database

TTD

THE TRADE DESK INC A

$18.59 -2.77%

$18.61 (+0.11%)🌙

as of 07/17 07:24 PM

(7/16 19:07) ◀

Friday, July 17, 2026 (7:25pm)

▶

◀ 7/17 19:25

Option Volume

Detail

ℹ

Current (07/17) 30,738

Calls: 20,249 (66%)

Puts: 10,489 (34%)

Prior (07/16) 28,161

Calls: 18,558 (66%)

Puts: 9,603 (34%)

Current vs Prior +9.15%

Calls: +9.11% (Calls)

Puts: +9.23% (Puts)

Prior 7-Day Total 202,475

Calls: 145,656 (72%)

Puts: 56,819 (28%)

Prior 7-Day Average 28,925

Calls: 20,808 (72%)

Puts: 8,117 (28%)

Current vs Prior 7-Day Avg +6.27%

Calls: -2.69%

Puts: +29.22%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $10.42M

Calls: $3.51M (34%)

Puts: $6.92M (66%)

Prior (07/16) $13.75M

Calls: $4.02M (29%)

Puts: $9.73M (71%)

Current vs Prior -24.18%

Calls: -12.83%

Puts: -28.87%

Prior 7-Day Total $48.88M

Calls: $18.07M (37%)

Puts: $30.81M (63%)

Prior 7-Day Average $6.98M

Calls: $2.58M (37%)

Puts: $4.40M (63%)

Current vs Prior 7-Day Avg +49.30%

Calls: +35.87%

Puts: +57.17%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.52

Prior (07/16) 0.52

Current vs Prior +0.10%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg +31.84%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17) 576,532

Calls: 414,698 (72%)

Puts: 161,834 (28%)

Prior (07/16) 513,602

Calls: 367,913 (72%)

Puts: 145,689 (28%)

Current vs Prior +12.25%

Prior 7-Day Total 3,957,650

Calls: 2,931,089 (74%)

Puts: 1,026,561 (26%)

Prior 7-Day Average 565,378

Calls: 418,727 (74%)

Puts: 146,651 (26%)

Current vs Prior 7-Day Avg +1.97%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 3.60% | 8.28%3.60% | 20.06%

Prior 4.60% | 8.89%4.60% | 21.23%

Current vs Prior +79.99% | +27.05%-21.69% | -5.51%

Prior 7-Day Avg 5.94% | 9.60%7.09% | 21.97%

Current vs 7-Day Avg +39.38% | +17.72%-49.16% | -8.67%

Prior 7-Day Eod 4.60% | 8.89%4.60% | 21.23%

Current vs 7-Day Eod +79.99% | +27.05%-21.69% | -5.51%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.67% | 6.94%

Calls: 3.92% | 9.09%

Puts: 5.42% | 4.78%

Prior 4.67% | 6.94%

Calls: 3.92% | 9.09%

Puts: 5.42% | 4.78%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 4.67% | 6.94%

Calls: 3.92% | 9.09%

Puts: 5.42% | 4.78%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($6.92M). Bullish P/C ratio of 0.52. Call-heavy open interest (414,698 calls vs 161,834 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 33 of results (avg 6.5%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	1.30	1.35	$1.33	3.8%	234	0.44	4.3K
$17.50	Aug 21	2.40	2.51	$2.46	4.5%	84	0.65	1.3K
$19.00	Aug 14	1.56	1.64	$1.60	5.0%	41	0.51	100
$20.00	Aug 14	1.19	1.26	$1.23	5.7%	159	0.43	36
$21.00	Aug 14	0.90	0.96	$0.93	6.5%	13	0.35	110

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	2.64	2.69	$2.67	1.9%	225	0.56	2.3K
$17.50	Aug 21	1.26	1.29	$1.27	2.4%	125	0.35	1.4K
$18.00	Aug 14	1.41	1.45	$1.43	2.8%	26	0.40	179
$20.00	Jul 24	1.56	1.62	$1.59	3.8%	40	0.79	296
$19.00	Aug 14	1.91	1.99	$1.95	4.1%	97	0.49	3.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.64, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Jul 24	0.10	0.12	$0.11	18.2%	147	0.14	372
$20.00	Jul 31	0.37	0.42	$0.40	12.5%	242	0.30	1.5K
$21.50	Aug 7	0.57	0.65	$0.61	13.1%	22	0.28	49
$18.50	Jul 24	0.63	0.72	$0.68	13.2%	1.1K	0.54	35
$21.00	Aug 7	0.67	0.76	$0.72	12.5%	658	0.32	234

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 24	0.10	0.12	$0.11	18.2%	1.2K	0.14	1.1K
$17.50	Jul 24	0.19	0.22	$0.21	14.3%	183	0.22	376
$17.00	Jul 31	0.25	0.29	$0.27	14.8%	89	0.21	837
$18.00	Jul 24	0.34	0.38	$0.36	11.1%	373	0.34	1.1K
$15.00	Aug 21	0.44	0.48	$0.46	8.7%	77	0.16	634

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 17	3.55	3.80	$3.68	6.8%	19	1.00	145
$15.50	Jul 17	2.74	3.60	$3.17	27.1%	6	1.00	--
$16.00	Jul 17	1.13	4.05	$2.59	112.7%	13	1.00	74
$16.50	Jul 17	1.58	2.26	$1.92	35.4%	6	1.00	117
$17.00	Jul 17	0.35	3.25	$1.80	161.1%	67	1.00	406

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 17	2.62	4.75	$3.69	57.7%	1	0.99	--
$21.50	Jul 17	2.13	4.15	$3.14	64.3%	1	0.99	--
$21.00	Jul 17	1.76	3.40	$2.58	63.6%	11	0.99	--
$20.00	Jul 17	1.22	1.56	$1.39	24.5%	698	0.98	7.5K
$19.50	Jul 17	0.79	0.98	$0.89	21.3%	87	0.97	1.6K

Most actively traded options today. High liquidity = easy entry/exit. 147 active (total vol 19.0K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Jul 17	0.00	0.35	$0.18	194.4%	1.3K	0.73	2.5K
$20.00	Jul 17	0.00	0.01	$0.01	100.0%	1.2K	0.02	10.7K
$20.00	Jul 24	0.16	0.20	$0.18	22.2%	1.2K	0.21	1.1K
$18.50	Jul 24	0.63	0.72	$0.68	13.2%	1.1K	0.54	35
$19.00	Jul 17	0.00	0.20	$0.10	200.0%	847	0.27	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 24	0.10	0.12	$0.11	18.2%	1.2K	0.14	1.1K
$18.50	Jul 24	0.55	0.60	$0.57	8.8%	1.1K	0.46	342
$20.00	Jul 17	1.22	1.56	$1.39	24.5%	698	0.98	7.5K
$18.50	Jul 17	0.01	0.04	$0.03	100.0%	617	0.27	2.4K
$19.00	Jul 17	0.32	0.65	$0.49	67.3%	419	0.73	1.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 889.3%, max 3889.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Jul 17	Aug 28	3180.1%	79.7%	3889.0%	284	2.2K
$15.00	Jul 17	Aug 21	1214.7%	81.9%	1383.6%	22	589
$16.00	Jul 17	Jul 31	886.1%	62.6%	1316.0%	27	101
$16.50	Jul 17	Jul 24	808.8%	68.2%	1085.4%	8	122
$22.00	Jul 17	Aug 14	959.6%	88.2%	987.6%	9	2.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Jul 17	Aug 7	3180.1%	87.2%	3545.5%	237	450
$15.00	Jul 17	Aug 28	1214.7%	76.7%	1483.2%	17	--
$16.00	Jul 17	Aug 28	886.1%	77.6%	1041.2%	3	1.4K
$21.00	Jul 17	Jul 31	726.9%	63.8%	1040.3%	26	57
$22.00	Jul 17	Aug 7	959.6%	93.0%	932.2%	2	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 4.00, avg 1.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$20.00	$20.50	Jul 31	$0.10	$0.40	$0.10	4.00	$20.10
$21.00	$21.50	Aug 7	$0.11	$0.39	$0.11	3.55	$21.11
$21.00	$21.50	Aug 14	$0.11	$0.39	$0.11	3.55	$21.11
$21.50	$22.00	Aug 14	$0.11	$0.39	$0.11	3.55	$21.61
$16.50	$17.00	Jul 17	$0.12	$0.38	$0.12	3.17	$16.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$16.00	$15.00	Aug 14	$0.21	$0.79	$0.21	3.76	$15.79
$16.50	$16.00	Aug 7	$0.11	$0.39	$0.11	3.55	$16.39
$18.00	$17.50	Jul 24	$0.15	$0.35	$0.15	2.33	$17.85
$17.50	$17.00	Jul 31	$0.15	$0.35	$0.15	2.33	$17.35
$18.00	$17.50	Jul 31	$0.15	$0.35	$0.15	2.33	$17.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 4.00, avg 1.16)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$18.00	$18.50	Aug 14	$0.39	$0.39	$0.11	3.55	$18.39
$16.50	$17.00	Jul 24	$0.35	$0.35	$0.15	2.33	$16.85
$17.50	$18.00	Jul 24	$0.35	$0.35	$0.15	2.33	$17.85
$16.00	$17.50	Jul 31	$1.02	$1.02	$0.48	2.12	$17.02
$15.00	$17.50	Aug 21	$1.67	$1.67	$0.83	2.01	$16.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.50	$20.00	Jul 31	$0.40	$0.40	$0.10	4.00	$20.10
$22.00	$21.50	Aug 7	$0.40	$0.40	$0.10	4.00	$21.60
$20.00	$19.50	Jul 24	$0.39	$0.39	$0.11	3.55	$19.61
$21.50	$20.00	Aug 14	$1.15	$1.15	$0.35	3.29	$20.35
$19.50	$19.00	Aug 14	$0.37	$0.37	$0.13	2.85	$19.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.30, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 17	Jul 24	$0.06	726.9%	65.0%
$17.00	Jul 17	Jul 24	$0.15	565.5%	61.0%
$20.00	Jul 17	Jul 24	$0.17	470.8%	62.3%
$16.00	Jul 17	Jul 24	$0.23	886.1%	62.8%
$19.50	Jul 17	Jul 24	$0.30	329.9%	63.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Jul 17	Jul 24	$0.07	808.8%	68.2%
$15.00	Jul 17	Jul 24	$0.09	1214.7%	113.1%
$17.00	Jul 17	Jul 24	$0.10	565.5%	61.0%
$15.50	Jul 31	Aug 7	$0.15	65.5%	72.9%
$20.50	Jul 17	Jul 24	$0.17	3180.1%	63.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 1.13% of stock, avg 14.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.50	Jul 17	$0.18	$0.03	$0.21	$18.29	$18.71	1.13%
$18.00	Jul 17	$0.43	$0.01	$0.44	$17.56	$18.44	2.37%
$19.00	Jul 17	$0.10	$0.49	$0.59	$18.41	$19.59	3.17%
$17.50	Jul 17	$0.73	$0.01	$0.74	$16.76	$18.24	3.98%
$19.50	Jul 17	$0.01	$0.89	$0.90	$18.60	$20.40	4.84%
$18.50	Jul 24	$0.68	$0.57	$1.25	$17.25	$19.75	6.72%
$18.00	Jul 24	$0.97	$0.36	$1.33	$16.67	$19.33	7.15%
$19.00	Jul 24	$0.47	$0.86	$1.33	$17.67	$20.33	7.15%
$20.00	Jul 17	$0.01	$1.39	$1.40	$18.60	$21.40	7.53%
$19.50	Jul 24	$0.31	$1.20	$1.51	$17.99	$21.01	8.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 119 found (cheapest 0.70% of stock, avg 9.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$18.50	Jul 17	$0.10	$0.03	$0.13	$18.37	$19.13
$21.00	$16.50	Jul 24	$0.07	$0.08	$0.15	$16.35	$21.15
$21.00	$17.00	Jul 24	$0.07	$0.11	$0.18	$16.82	$21.18
$20.50	$16.50	Jul 24	$0.11	$0.08	$0.19	$16.31	$20.69
$20.50	$17.00	Jul 24	$0.11	$0.11	$0.22	$16.78	$20.72
$20.00	$16.50	Jul 24	$0.18	$0.08	$0.26	$16.24	$20.26
$21.00	$17.50	Jul 24	$0.07	$0.21	$0.28	$17.22	$21.28
$20.00	$17.00	Jul 24	$0.18	$0.11	$0.29	$16.71	$20.29
$20.50	$17.50	Jul 24	$0.11	$0.21	$0.32	$17.18	$20.82
$19.50	$16.50	Jul 24	$0.31	$0.08	$0.39	$16.11	$19.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 4.00, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
17/18	18/19	Jul 31	$0.40	$0.10	4.00	$17.10	$18.90
18/18	18/19	Jul 31	$0.40	$0.10	4.00	$17.60	$18.90
18/18	20/20	Aug 7	$0.40	$0.10	4.00	$18.10	$19.90
18/18	20/20	Aug 14	$0.40	$0.10	4.00	$18.10	$20.40
18/18	20/20	Aug 7	$0.39	$0.11	3.55	$17.61	$19.89
18/18	20/20	Aug 7	$0.39	$0.11	3.55	$17.61	$20.39
18/19	21/22	Aug 7	$0.39	$0.11	3.55	$18.61	$21.39
18/19	21/22	Aug 14	$0.39	$0.11	3.55	$18.61	$21.39
18/19	22/22	Aug 14	$0.39	$0.11	3.55	$18.61	$21.89
20/20	20/21	Aug 14	$0.39	$0.11	3.55	$19.61	$20.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$18.50	$19.00	$19.50	Jul 24	$0.05	$0.45	9.00
$17.50	$18.00	$18.50	Jul 24	$0.06	$0.44	7.33
$19.50	$20.00	$20.50	Jul 24	$0.06	$0.44	7.33
$19.50	$20.00	$20.50	Jul 31	$0.06	$0.44	7.33
$18.00	$18.50	$19.00	Jul 24	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$18.50	$19.00	$19.50	Jul 24	$0.05	$0.45	9.00
$19.00	$19.50	$20.00	Jul 24	$0.05	$0.45	9.00
$17.50	$18.00	$18.50	Jul 24	$0.06	$0.44	7.33
$16.50	$17.00	$17.50	Jul 31	$0.06	$0.44	7.33
$16.50	$17.00	$17.50	Jul 24	$0.07	$0.43	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 $-0.20, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$20.00	1:2	Aug 21	-$0.20	$2.30
$15.00	$17.50	1:2	Aug 21	-$0.79	$1.71
$16.00	$17.50	1:2	Jul 31	-$0.54	$0.96
$21.50	$22.00	1:2	Jul 31	-$0.08	$0.42
$21.00	$21.50	1:2	Jul 31	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.50	$19.00	1:2	Aug 28	-$0.57	$1.93
$16.00	$15.00	1:2	Jul 24	-$0.17	$0.83
$16.00	$15.00	1:2	Aug 14	-$0.18	$0.82
$18.00	$17.00	1:2	Aug 14	-$0.51	$0.49
$17.00	$16.50	1:2	Jul 24	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 9.68%, avg 4.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Aug 28	$1.80	0.53	2.2%	9.68%	11.89%	22	1
$19.00	Aug 14	$1.56	0.51	2.2%	8.39%	10.60%	41	100
$19.50	Aug 28	$1.50	0.49	4.9%	8.07%	12.96%	47	45
$20.00	Aug 28	$1.41	0.46	7.6%	7.58%	15.17%	6	19
$19.50	Aug 14	$1.36	0.47	4.9%	7.32%	12.21%	4	--
$19.00	Aug 7	$1.31	0.52	2.2%	7.05%	9.25%	13	60
$20.00	Aug 21	$1.30	0.44	7.6%	6.99%	14.58%	234	4.3K
$20.00	Aug 14	$1.19	0.43	7.6%	6.40%	13.99%	159	36
$20.50	Aug 28	$1.11	0.41	10.3%	5.97%	16.25%	1	4
$19.50	Aug 7	$1.07	0.45	4.9%	5.76%	10.65%	3	388

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 20,249

Total Puts 10,489

Put/Call Ratio 0.52

Net Difference 9,760

Prior's Put/Call Breakdown

Total Calls 18,558

Total Puts 9,603

Put/Call Ratio 0.52

Net Difference 8,955

Prior 7-Day Put/Call Summary

Total Calls 145,656

Total Puts 56,819

Average Put/Call Ratio 0.39

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card