Tour v509
CRM
SALESFORCE INC
$196.21 -2.56%
$196.50 (+0.15%)🌙
as of 08/14 06:21 PM
(8/13 18:22) ◀
|
Friday, August 14, 2026 (6:21pm)
January 2026
|
▶ (8/17 18:21)
◀ 8/14 18:21 ▶

Option Volume

Detail
ℹ
Current (08/14) 56,251
Calls: 29,955 (53%)
Puts: 26,296 (47%)
Prior (08/13) 89,750
Calls: 60,691 (68%)
Puts: 29,059 (32%)
Current vs Prior -37.32%
Calls: -50.64% (Calls)
Puts: -9.51% (Puts)
Prior 7-Day Total 412,371
Calls: 232,119 (56%)
Puts: 180,252 (44%)
Prior 7-Day Average 58,910
Calls: 33,159 (56%)
Puts: 25,750 (44%)
Current vs Prior 7-Day Avg -4.51%
Calls: -9.66%
Puts: +2.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $36.59M
Calls: $19.06M (52%)
Puts: $17.53M (48%)
Prior (08/13) $59.73M
Calls: $42.56M (71%)
Puts: $17.17M (29%)
Current vs Prior -38.74%
Calls: -55.22%
Puts: +2.12%
Prior 7-Day Total $260.34M
Calls: $159.71M (61%)
Puts: $100.63M (39%)
Prior 7-Day Average $37.19M
Calls: $22.82M (61%)
Puts: $14.38M (39%)
Current vs Prior 7-Day Avg -1.61%
Calls: -16.45%
Puts: +21.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.88
Prior (08/13) 0.48
Current vs Prior +83.34%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg +1.42%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/14) 768,627
Calls: 454,868 (59%)
Puts: 313,759 (41%)
Prior (08/13) 769,918
Calls: 448,730 (58%)
Puts: 321,188 (42%)
Current vs Prior -0.17%
Prior 7-Day Total 5,230,617
Calls: 2,962,725 (57%)
Puts: 2,267,892 (43%)
Prior 7-Day Average 747,231
Calls: 423,246 (57%)
Puts: 323,984 (43%)
Current vs Prior 7-Day Avg +2.86%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 1.24% | 4.77%4.77% | 12.83%
Prior 3.07% | 6.02%6.02% | 15.43%
Current vs Prior +55.27% | +56.10%-20.89% | -16.85%
Prior 7-Day Avg 3.88% | 6.27%6.78% | 14.55%
Current vs 7-Day Avg +22.93% | +49.93%-29.73% | -11.78%
Prior 7-Day Eod 3.07% | 6.02%6.02% | 15.43%
Current vs 7-Day Eod +55.27% | +56.10%-20.89% | -16.85%
Sentiment BEARISHBULLISH

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 7.36% | 4.84%
Calls: 6.38% | 3.39%
Puts: 8.33% | 6.30%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

P/C ratio rising 83% - increased hedging/bearish 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 BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 92 of results (avg 7.1%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 287.057.20$7.132.1%1930.461.1K
$190.00Sep 1814.6015.00$14.802.7%480.615.5K
$170.00Aug 2125.8026.60$26.203.1%150.985.0K
$195.00Sep 1811.9512.40$12.183.7%1000.548.0K
$195.00Aug 214.604.80$4.704.3%2880.566.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 1810.3010.75$10.534.3%920.463.1K
$190.00Sep 187.958.35$8.154.9%770.399.0K
$200.00Sep 2513.7514.45$14.105.0%1840.5134
$200.00Sep 1112.0012.70$12.355.7%120.53332
$190.00Sep 46.506.90$6.706.0%180.37232

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.55, cheapest $0.26)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 210.420.51$0.4719.1%9880.107.5K
$207.50Aug 210.670.82$0.7520.0%2350.15772
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 210.240.28$0.2615.4%3180.064.7K
$182.50Aug 210.350.42$0.3917.9%1820.08419
$185.00Aug 210.570.69$0.6319.0%3920.122.8K
$167.50Aug 280.700.84$0.7718.2%80.0727

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 95 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 1435.1037.45$36.286.5%181.0056
$165.00Aug 1430.5032.45$31.486.2%41.00--
$172.50Aug 1422.9525.45$24.2010.3%141.00--
$175.00Aug 1420.5522.15$21.357.5%221.00185
$177.50Aug 1418.0519.65$18.858.5%141.0062
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 1432.0534.50$33.287.4%41.00--
$210.00Aug 1412.0515.05$13.5522.1%11.00101
$205.00Aug 147.3510.50$8.9335.3%20.99--
$207.50Aug 149.6012.70$11.1527.8%20.99--
$202.50Aug 144.607.05$5.8242.1%130.99124

Most actively traded options today. High liquidity = easy entry/exit. 235 active (total vol 35.3K, top 2.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 140.000.01$0.01100.0%2.2K0.013.0K
$200.00Aug 212.372.53$2.456.5%1.5K0.3613.7K
$205.00Aug 211.031.17$1.1012.7%1.3K0.202.4K
$202.50Aug 140.000.01$0.01100.0%1.3K0.011.4K
$197.50Aug 140.000.07$0.04175.0%1.2K0.082.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 140.000.04$0.02200.0%1.7K0.061.0K
$190.00Aug 211.501.60$1.556.5%1.5K0.256.6K
$170.00Aug 280.961.11$1.0414.4%1.0K0.092.8K
$192.50Aug 140.000.01$0.01100.0%8230.01491
$192.50Aug 212.222.52$2.3712.7%7750.34469

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 127 found (best R:R 0.74, avg 4.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$185.00Sep 25$2.88$2.12$2.8874%0.74$182.88
$190.00$195.00Sep 25$2.23$2.77$2.2361%1.24$192.23
$200.00$210.00Sep 18$3.30$6.70$3.3048%2.03$203.30
$185.00$190.00Sep 4$2.78$2.22$2.7871%0.80$187.78
$180.00$185.00Sep 18$3.03$1.97$3.0375%0.65$183.03
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$185.00Sep 25$1.62$3.38$1.6239%2.09$188.38
$175.00$170.00Sep 25$0.78$4.22$0.7820%5.41$174.22
$165.00$160.00Aug 28$0.15$4.85$0.156%32.33$164.85
$170.00$165.00Sep 4$0.39$4.61$0.3912%11.82$169.61
$187.50$185.00Aug 28$0.67$1.83$0.6732%2.73$186.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 1.25, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$225.00$230.00Aug 21$0.14$0.14$4.8697%0.03$225.14
$200.00$205.00Sep 4$2.15$2.15$2.8553%0.75$202.15
$200.00$202.50Aug 21$0.80$0.80$1.7064%0.47$200.80
$207.50$210.00Aug 21$0.28$0.28$2.2285%0.13$207.78
$230.00$235.00Sep 25$0.82$0.82$4.1881%0.20$230.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$190.00Sep 25$2.78$2.78$2.2255%1.25$192.22
$167.50$165.00Aug 14$0.67$0.67$1.8393%0.37$166.83
$180.00$175.00Sep 25$1.53$1.53$3.4774%0.44$178.47
$185.00$180.00Sep 25$1.78$1.78$3.2268%0.55$183.22
$190.00$185.00Sep 4$1.95$1.95$3.0563%0.64$188.05

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. 63 found (cheapest 0.56% of stock, avg 8.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$195.00Aug 14$1.08$0.02$1.10$193.90$196.100.56%
$197.50Aug 14$0.04$1.36$1.40$196.10$198.900.71%
$192.50Aug 14$3.75$0.01$3.76$188.74$196.261.92%
$200.00Aug 14$0.01$3.95$3.96$196.04$203.962.02%
$202.50Aug 14$0.01$5.82$5.83$196.67$208.332.97%
$190.00Aug 14$6.43$0.01$6.44$183.56$196.443.28%
$195.00Aug 21$4.70$3.35$8.05$186.95$203.054.10%
$197.50Aug 21$3.40$4.65$8.05$189.45$205.554.10%
$192.50Aug 21$6.15$2.37$8.52$183.98$201.024.34%
$200.00Aug 21$2.45$6.23$8.68$191.32$208.684.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.03% of stock, avg 5.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$197.50$195.00Aug 14$0.04$0.02$0.06$194.94$197.56
$197.50$167.50Aug 14$0.04$0.68$0.72$166.78$198.22
$222.50$195.00Aug 14$1.07$0.02$1.09$193.91$223.59
$207.50$185.00Aug 21$0.75$0.63$1.38$183.62$208.88
$207.50$187.50Aug 21$0.75$0.93$1.68$185.82$209.18
$222.50$167.50Aug 14$1.07$0.68$1.75$165.75$224.25
$205.00$185.00Aug 21$1.10$0.63$1.73$183.27$206.73
$205.00$187.50Aug 21$1.10$0.93$2.03$185.47$207.03
$207.50$190.00Aug 21$0.75$1.55$2.30$187.70$209.80
$202.50$185.00Aug 21$1.65$0.63$2.28$182.72$204.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 160 found (best R:R 0.89, avg credit $1.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
175/180230/235Sep 25$2.35$2.6554%0.89$177.65$232.35
180/185230/235Sep 25$2.60$2.4048%1.08$182.40$232.60
180/182212/215Aug 28$1.21$1.2951%0.94$181.29$213.71
168/170212/215Aug 28$0.85$1.6565%0.52$169.15$213.35
178/180212/215Aug 28$1.11$1.3954%0.80$178.89$213.61
175/178212/215Aug 28$1.00$1.5058%0.67$176.50$213.50
165/170230/235Sep 25$1.72$3.2864%0.52$168.28$231.72
188/190212/215Aug 21$0.74$1.7668%0.42$189.26$213.24
165/168212/215Aug 28$0.76$1.7467%0.44$166.74$213.26
172/175212/215Aug 28$0.91$1.5960%0.57$174.09$213.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 1.48, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$195.00$197.50$200.00Aug 14$1.01$1.4999%1.48
$200.00$210.00$220.00Sep 18$0.69$9.3123%13.49
$175.00$180.00$185.00Sep 4$0.05$4.9513%99.00
$192.50$195.00$197.50Aug 14$1.63$0.8792%0.53
$195.00$200.00$205.00Sep 4$0.15$4.8516%32.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$195.00$197.50$200.00Aug 14$1.25$1.2593%1.00
$192.50$195.00$197.50Aug 14$1.33$1.1791%0.88
$200.00$210.00$220.00Sep 18$0.87$9.1323%10.49
$185.00$190.00$195.00Sep 4$0.15$4.8516%32.33
$190.00$195.00$200.00Sep 18$0.09$4.9114%54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 121 found (best net $-1.83, 111 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$192.501:2Aug 14-$1.07$1.43
$210.00$220.001:2Sep 18-$1.36$8.64
$220.00$230.001:2Sep 4-$0.26$9.74
$220.00$230.001:2Sep 18-$0.79$9.21
$200.00$210.001:2Sep 18-$3.28$6.72
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$205.001:2Aug 28-$1.83$13.17
$205.00$200.001:2Aug 21-$2.48$2.52
$202.50$200.001:2Aug 14-$2.08$0.42
$190.00$187.501:2Aug 21-$0.31$2.19
$185.00$182.501:2Aug 21-$0.15$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 5.27%, avg 1.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Sep 25$10.350.491.9%5.27%7.21%653
$205.00Sep 25$7.900.424.5%4.03%8.51%6--
$200.00Sep 18$9.600.471.9%4.89%6.82%17917.9K
$210.00Sep 25$6.100.377.0%3.11%10.14%4--
$210.00Sep 18$6.200.357.0%3.16%10.19%2297.8K
$215.00Sep 25$5.100.319.6%2.60%12.18%7--
$220.00Sep 25$4.500.2712.1%2.29%14.42%243
$200.00Sep 11$8.750.471.9%4.46%6.39%200387
$205.00Sep 11$6.900.404.5%3.52%8.00%7172
$210.00Sep 11$5.150.347.0%2.62%9.65%14324

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 29,955
Total Puts 26,296
Put/Call Ratio 0.88
Net Difference 3,659

Prior's Put/Call Breakdown

Total Calls 60,691
Total Puts 29,059
Put/Call Ratio 0.48
Net Difference 31,632

Prior 7-Day Put/Call Summary

Total Calls 232,119
Total Puts 180,252
Average Put/Call Ratio 0.87
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