Tour v504
CRM
SALESFORCE INC
$197.47 -0.02%
$197.60 (+0.07%)🌙
as of 08/11 06:29 PM
(8/10 18:26) ◀
|
Tuesday, August 11, 2026 (6:29pm)
January 2026
|
▶ (8/12 18:26)
◀ 8/11 18:29 ▶

Option Volume

Detail
ℹ
Current (08/11) 46,848
Calls: 21,372 (46%)
Puts: 25,476 (54%)
Prior (08/10) 45,059
Calls: 26,473 (59%)
Puts: 18,586 (41%)
Current vs Prior +3.97%
Calls: -19.27% (Calls)
Puts: +37.07% (Puts)
Prior 7-Day Total 399,387
Calls: 244,130 (61%)
Puts: 155,257 (39%)
Prior 7-Day Average 57,055
Calls: 34,875 (61%)
Puts: 22,179 (39%)
Current vs Prior 7-Day Avg -17.89%
Calls: -38.72%
Puts: +14.86%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/11) $33.57M
Calls: $20.02M (60%)
Puts: $13.55M (40%)
Prior (08/10) $30.54M
Calls: $19.11M (63%)
Puts: $11.44M (37%)
Current vs Prior +9.90%
Calls: +4.77%
Puts: +18.47%
Prior 7-Day Total $239.76M
Calls: $153.69M (64%)
Puts: $86.06M (36%)
Prior 7-Day Average $34.25M
Calls: $21.96M (64%)
Puts: $12.29M (36%)
Current vs Prior 7-Day Avg -2.00%
Calls: -8.83%
Puts: +10.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 1.19
Prior (08/10) 0.70
Current vs Prior +69.79%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +83.93%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/11) 717,149
Calls: 387,830 (54%)
Puts: 329,319 (46%)
Prior (08/10) 760,061
Calls: 421,426 (55%)
Puts: 338,635 (45%)
Current vs Prior -5.65%
Prior 7-Day Total 5,221,838
Calls: 3,006,939 (58%)
Puts: 2,214,899 (42%)
Prior 7-Day Average 745,976
Calls: 429,562 (58%)
Puts: 316,414 (42%)
Current vs Prior 7-Day Avg -3.86%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 3.84% | 5.86%5.86% | 13.55%
Prior 4.31% | 6.40%6.40% | 14.12%
Current vs Prior -10.91% | -8.44%-8.44% | -4.03%
Prior 7-Day Avg 4.64% | 6.95%8.18% | 15.31%
Current vs 7-Day Avg -17.28% | -15.59%-28.30% | -11.53%
Prior 7-Day Eod 4.31% | 6.40%6.40% | 14.12%
Current vs 7-Day Eod -10.91% | -8.44%-8.44% | -4.03%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.36% | 4.84%
Calls: 6.38% | 3.39%
Puts: 8.33% | 6.30%
Prior 7.36% | 4.84%
Calls: 6.38% | 3.39%
Puts: 8.33% | 6.30%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 8.20% | 5.98%
Calls: 7.11% | 4.42%
Puts: 9.28% | 7.54%
Current vs 7-Day Avg -10.21% | -19.02%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.19. P/C ratio rising 70% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 76 of results (avg 7.6%, best 3.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 49.509.80$9.653.1%110.48283
$180.00Aug 2118.1018.95$18.524.6%1670.9215.1K
$180.00Aug 1417.1017.95$17.524.9%2101.001.3K
$177.50Aug 2119.9520.95$20.454.9%150.94200
$195.00Sep 1813.0513.75$13.405.2%1150.568.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1813.0513.65$13.354.5%1.3K0.513.7K
$195.00Sep 1810.4010.90$10.654.7%1290.443.0K
$200.00Sep 411.5012.15$11.835.5%780.52166
$190.00Sep 46.757.15$6.955.8%400.37222
$190.00Aug 285.856.20$6.035.8%910.35842

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.57, cheapest $0.22)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 140.210.23$0.229.1%4320.062.4K
$207.50Aug 140.350.41$0.3815.8%2380.10427
$212.50Aug 210.810.99$0.9020.0%320.141.2K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 210.500.61$0.5520.0%3900.094.4K
$165.00Aug 280.740.90$0.8219.5%340.07239

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 88 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Aug 1433.4035.75$34.586.8%11.004
$165.00Aug 1431.0033.20$32.106.9%11.0083
$170.00Aug 1425.9528.25$27.108.5%21.0078
$172.50Aug 1423.5025.75$24.639.1%61.0040
$175.00Aug 1421.6523.15$22.406.7%71.00220
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Aug 1419.7521.30$20.537.5%20.98--
$225.00Aug 2126.9029.25$28.088.4%20.963
$220.00Aug 2121.7524.35$23.0511.3%30.94--
$217.50Aug 2119.6522.00$20.8311.3%20.92--
$230.00Aug 2831.9535.65$33.8010.9%20.881

Most actively traded options today. High liquidity = easy entry/exit. 220 active (total vol 31.0K, top 2.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1810.7011.35$11.025.9%1.3K0.4916.9K
$200.00Aug 141.792.09$1.9415.5%1.3K0.372.5K
$220.00Aug 210.250.38$0.3240.6%1.2K0.0612.3K
$205.00Aug 140.570.72$0.6523.1%1.0K0.161.4K
$200.00Aug 213.704.20$3.9512.7%9420.4313.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 210.100.29$0.2095.0%2.3K0.036.8K
$165.00Aug 210.090.28$0.19100.0%2.1K0.038.9K
$160.00Aug 210.060.16$0.1190.9%2.1K0.014.4K
$195.00Aug 141.882.12$2.0012.0%1.5K0.38623
$200.00Sep 1813.0513.65$13.354.5%1.3K0.513.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 15.5%, max 15.5%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Aug 28Sep 2556.6%49.0%15.5%574

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 134 found (best R:R 0.77, avg 4.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$185.00Sep 18$2.82$2.18$2.8275%0.77$182.82
$180.00$190.00Sep 25$6.17$3.83$6.1774%0.62$186.17
$195.00$200.00Sep 4$1.93$3.07$1.9356%1.59$196.93
$215.00$220.00Sep 25$0.90$4.10$0.9032%4.56$215.90
$200.00$205.00Sep 25$1.80$3.20$1.8049%1.78$201.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$185.00Sep 25$1.52$3.48$1.5238%2.29$188.48
$165.00$160.00Aug 28$0.17$4.83$0.177%28.41$164.83
$175.00$170.00Sep 4$0.56$4.44$0.5616%7.93$174.44
$205.00$200.00Sep 25$2.58$2.42$2.5856%0.94$202.42
$195.00$192.50Aug 28$0.97$1.53$0.9744%1.58$194.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 0.85, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$202.50Aug 28$1.43$1.43$1.0752%1.34$201.43
$210.00$215.00Sep 25$1.93$1.93$3.0762%0.63$211.93
$225.00$230.00Sep 11$0.97$0.97$4.0379%0.24$225.97
$220.00$225.00Sep 4$1.02$1.02$3.9878%0.26$221.02
$200.00$205.00Sep 4$2.30$2.30$2.7052%0.85$202.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$180.00Sep 25$2.30$2.30$2.7067%0.85$182.70
$170.00$165.00Sep 25$1.43$1.43$3.5783%0.40$168.57
$180.00$175.00Sep 25$1.57$1.57$3.4373%0.46$178.43
$180.00$175.00Sep 4$1.33$1.33$3.6777%0.36$178.67
$190.00$185.00Sep 18$2.02$2.02$2.9862%0.68$187.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $1.96, cheapest $1.65)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Aug 14Aug 21$2.0144.3%40.0%
$197.50Aug 14Aug 21$2.1344.2%40.3%
$195.00Aug 14Aug 21$2.0242.6%38.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Aug 28Sep 11$1.6556.6%50.1%
$200.00Aug 14Aug 21$1.9544.3%40.0%
$197.50Aug 14Aug 21$1.9844.2%40.3%
$195.00Aug 14Aug 21$1.9842.6%38.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 3.12% of stock, avg 9.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$197.50Aug 14$2.97$3.20$6.17$191.33$203.673.12%
$195.00Aug 14$4.38$2.00$6.38$188.62$201.383.23%
$200.00Aug 14$1.94$4.60$6.54$193.46$206.543.31%
$192.50Aug 14$6.08$1.23$7.31$185.19$199.813.70%
$205.00Aug 14$0.65$8.03$8.68$196.32$213.684.40%
$190.00Aug 14$8.07$0.73$8.80$181.20$198.804.46%
$187.50Aug 14$9.75$0.40$10.15$177.35$197.655.14%
$197.50Aug 21$5.10$5.18$10.28$187.22$207.785.21%
$195.00Aug 21$6.40$3.98$10.38$184.62$205.385.26%
$200.00Aug 21$3.95$6.55$10.50$189.50$210.505.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.30% of stock, avg 5.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$207.50$185.00Aug 14$0.38$0.22$0.60$184.40$208.10
$207.50$187.50Aug 14$0.38$0.40$0.78$186.72$208.28
$205.00$185.00Aug 14$0.65$0.22$0.87$184.13$205.87
$205.00$187.50Aug 14$0.65$0.40$1.05$186.45$206.05
$207.50$190.00Aug 14$0.38$0.73$1.11$188.89$208.61
$205.00$190.00Aug 14$0.65$0.73$1.38$188.62$206.38
$202.50$185.00Aug 14$1.17$0.22$1.39$183.61$203.89
$202.50$187.50Aug 14$1.17$0.40$1.57$185.93$204.07
$207.50$192.50Aug 14$0.38$1.23$1.61$190.89$209.11
$202.50$190.00Aug 14$1.17$0.73$1.90$188.10$204.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 169 found (best R:R 1.89, avg credit $1.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
180/185220/225Sep 25$3.27$1.7339%1.89$181.73$223.27
165/170220/225Sep 25$2.40$2.6055%0.92$167.60$222.40
175/180220/225Sep 4$2.35$2.6555%0.89$177.65$222.35
160/165225/230Sep 11$1.56$3.4469%0.45$163.44$226.56
180/185225/230Sep 11$2.57$2.4349%1.06$182.43$227.57
175/180225/230Sep 11$2.22$2.7855%0.80$177.78$227.22
185/188215/218Aug 28$1.42$1.0842%1.31$186.08$216.42
185/188210/212Aug 28$1.58$0.9236%1.72$185.92$211.58
185/188218/220Aug 28$1.33$1.1746%1.14$186.17$218.83
170/175225/230Sep 11$1.92$3.0861%0.62$173.08$226.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 6.63, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Sep 18$0.15$4.8513%32.33
$205.00$210.00$215.00Sep 4$0.17$4.8313%28.41
$210.00$220.00$230.00Sep 18$0.85$9.1519%10.76
$190.00$192.50$195.00Aug 21$0.07$2.4315%34.71
$200.00$210.00$220.00Sep 18$1.17$8.8323%7.55
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Aug 28$1.31$8.6928%6.63
$200.00$210.00$220.00Sep 18$1.04$8.9623%8.62
$190.00$195.00$200.00Sep 4$0.22$4.7815%21.73
$185.00$190.00$195.00Sep 18$0.18$4.8213%26.78
$195.00$197.50$200.00Aug 14$0.20$2.3025%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 114 found (best net $-1.17, 106 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Sep 18-$2.05$7.95
$220.00$230.001:2Sep 18-$1.15$8.85
$200.00$210.001:2Sep 18-$3.48$6.52
$225.00$235.001:2Sep 25-$1.13$8.87
$202.50$205.001:2Aug 14-$0.13$2.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$205.00$200.001:2Aug 14-$1.17$3.83
$210.00$200.001:2Aug 28-$4.31$5.69
$170.00$165.001:2Sep 25-$0.30$4.70
$197.50$195.001:2Aug 14-$0.80$1.70
$195.00$192.501:2Aug 14-$0.46$2.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 4.79%, avg 2.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$205.00Sep 25$9.450.443.8%4.79%8.60%816
$200.00Sep 25$11.300.491.3%5.72%7.00%520
$210.00Sep 25$7.500.386.3%3.80%10.14%15--
$200.00Sep 18$10.700.491.3%5.42%6.70%1.3K16.9K
$210.00Sep 18$7.000.376.3%3.54%9.89%2467.4K
$220.00Sep 25$5.000.2811.4%2.53%13.94%307
$200.00Sep 11$10.000.491.3%5.06%6.35%7353
$215.00Sep 25$5.450.328.9%2.76%11.64%282
$200.00Sep 4$9.500.481.3%4.81%6.09%11283
$225.00Sep 25$4.000.2413.9%2.03%15.97%2--

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 21,372
Total Puts 25,476
Put/Call Ratio 1.19
Net Difference -4,104

Prior's Put/Call Breakdown

Total Calls 26,473
Total Puts 18,586
Put/Call Ratio 0.70
Net Difference 7,887

Prior 7-Day Put/Call Summary

Total Calls 244,130
Total Puts 155,257
Average Put/Call Ratio 0.65
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