Tour v509
CRM
SALESFORCE INC
$190.97 -2.67%
$190.69 (-0.15%)🌙
as of 08/17 06:21 PM
(8/14 18:21) ◀
|
Monday, August 17, 2026 (6:21pm)
January 2026
|
▶ (8/18 18:21)
◀ 8/17 18:21 ▶

Option Volume

Detail
ℹ
Current (08/17) 52,443
Calls: 22,543 (43%)
Puts: 29,900 (57%)
Prior (08/14) 56,251
Calls: 29,955 (53%)
Puts: 26,296 (47%)
Current vs Prior -6.77%
Calls: -24.74% (Calls)
Puts: +13.71% (Puts)
Prior 7-Day Total 426,212
Calls: 239,362 (56%)
Puts: 186,850 (44%)
Prior 7-Day Average 60,887
Calls: 34,194 (56%)
Puts: 26,692 (44%)
Current vs Prior 7-Day Avg -13.87%
Calls: -34.07%
Puts: +12.01%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/17) $25.40M
Calls: $13.74M (54%)
Puts: $11.66M (46%)
Prior (08/14) $36.59M
Calls: $19.06M (52%)
Puts: $17.53M (48%)
Current vs Prior -30.59%
Calls: -27.90%
Puts: -33.51%
Prior 7-Day Total $265.96M
Calls: $161.55M (61%)
Puts: $104.41M (39%)
Prior 7-Day Average $37.99M
Calls: $23.08M (61%)
Puts: $14.92M (39%)
Current vs Prior 7-Day Avg -33.15%
Calls: -40.45%
Puts: -21.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 1.33
Prior (08/14) 0.88
Current vs Prior +51.09%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg +52.97%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/17) 736,379
Calls: 420,438 (57%)
Puts: 315,941 (43%)
Prior (08/14) 768,627
Calls: 454,868 (59%)
Puts: 313,759 (41%)
Current vs Prior -4.20%
Prior 7-Day Total 5,231,309
Calls: 2,979,228 (57%)
Puts: 2,252,081 (43%)
Prior 7-Day Average 747,329
Calls: 425,604 (57%)
Puts: 321,725 (43%)
Current vs Prior 7-Day Avg -1.47%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 4.31% | 9.56%4.31% | 12.91%
Prior 4.77% | 9.40%4.77% | 12.83%
Current vs Prior -9.56% | +1.69%-9.56% | +0.58%
Prior 7-Day Avg 3.96% | 6.67%6.25% | 14.18%
Current vs 7-Day Avg +8.92% | +43.25%-31.08% | -8.96%
Prior 7-Day Eod 4.77% | 9.40%4.77% | 12.83%
Current vs 7-Day Eod -9.56% | +1.69%-9.56% | +0.58%
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 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

Bearish P/C ratio of 1.33 indicates protective positioning. P/C ratio rising 51% - 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 BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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 75 of results (avg 7.2%, best 3.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 1824.1525.20$24.674.3%390.821.4K
$200.00Aug 285.005.25$5.134.9%1460.371.1K
$190.00Aug 289.009.45$9.234.9%920.551.6K
$190.00Aug 214.004.20$4.104.9%4070.566.0K
$195.00Aug 211.912.01$1.965.1%1.3K0.346.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 184.054.20$4.133.6%4640.246.7K
$170.00Sep 182.852.97$2.914.1%6160.187.4K
$180.00Sep 185.605.85$5.734.4%840.316.1K
$190.00Sep 48.508.90$8.704.6%920.46237
$160.00Sep 181.481.55$1.524.6%6450.1011.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.61, cheapest $0.11)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 210.100.12$0.1118.2%7540.037.8K
$205.00Aug 210.270.30$0.2910.3%1.1K0.072.5K
$200.00Aug 210.770.83$0.807.5%1.9K0.1713.9K
$225.00Aug 280.780.95$0.8719.5%900.09293
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 280.921.02$0.9710.3%410.09398

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 77 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2135.9538.00$36.985.5%20.992.4K
$157.50Aug 2133.4035.50$34.456.1%10.99--
$165.00Aug 2125.0527.70$26.3810.0%80.983.7K
$160.00Aug 2130.9533.25$32.107.2%40.9810.5K
$167.50Aug 2123.5525.45$24.507.8%350.9886
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2117.2519.20$18.2310.7%21.0042
$212.50Aug 2119.6022.45$21.0313.6%21.00--
$215.00Aug 2121.7525.70$23.7316.6%11.00--
$225.00Aug 2132.3034.15$33.225.6%11.00--
$205.00Aug 2112.5014.40$13.4514.1%10.9310

Most actively traded options today. High liquidity = easy entry/exit. 196 active (total vol 35.4K, top 6.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 210.770.83$0.807.5%1.9K0.1713.9K
$195.00Aug 211.912.01$1.965.1%1.3K0.346.3K
$205.00Aug 210.270.30$0.2910.3%1.1K0.072.5K
$197.50Aug 211.211.34$1.2710.2%8950.25562
$210.00Aug 210.100.12$0.1118.2%7540.037.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 210.410.58$0.5034.0%6.7K0.114.7K
$175.00Aug 210.180.25$0.2231.8%3.7K0.055.0K
$187.50Aug 211.792.02$1.9112.0%2.4K0.33511
$185.00Aug 211.201.29$1.257.2%1.1K0.232.9K
$190.00Aug 212.743.10$2.9212.3%8150.447.0K

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. 126 found (best R:R 0.97, avg 4.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$195.00Sep 25$1.92$3.08$1.9254%1.60$191.92
$220.00$225.00Sep 25$0.39$4.61$0.3922%11.82$220.39
$210.00$215.00Sep 25$0.85$4.15$0.8531%4.88$210.85
$190.00$192.50Sep 4$0.79$1.71$0.7955%2.16$190.79
$182.50$185.00Aug 28$1.20$1.30$1.2069%1.08$183.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$202.50$200.00Aug 21$1.27$1.23$1.2789%0.97$201.23
$182.50$180.00Aug 28$0.57$1.93$0.5731%3.39$181.93
$197.50$195.00Aug 28$1.30$1.20$1.3059%0.92$196.20
$202.50$200.00Aug 28$1.55$0.95$1.5568%0.61$200.95
$160.00$155.00Sep 11$0.26$4.74$0.269%18.23$159.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 1.02, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$207.50$210.00Sep 4$0.80$0.80$1.7071%0.47$208.30
$205.00$207.50Aug 28$0.77$0.77$1.7371%0.45$205.77
$192.50$195.00Sep 4$1.28$1.28$1.2249%1.05$193.78
$195.00$197.50Sep 4$1.15$1.15$1.3553%0.85$196.15
$215.00$220.00Sep 25$1.18$1.18$3.8273%0.31$216.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$185.00Sep 25$2.53$2.53$2.4754%1.02$187.47
$180.00$175.00Sep 11$1.60$1.60$3.4070%0.47$178.40
$190.00$185.00Sep 18$2.42$2.42$2.5854%0.94$187.58
$185.00$182.50Aug 28$1.15$1.15$1.3564%0.85$183.85
$170.00$165.00Sep 25$1.12$1.12$3.8880%0.29$168.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $4.90, cheapest $4.66)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Aug 21Aug 28$5.1343.7%62.9%
$187.50Aug 21Aug 28$4.9043.6%63.5%
$192.50Aug 21Aug 28$5.1845.1%65.1%
$195.00Aug 21Aug 28$5.0944.8%65.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Aug 21Aug 28$4.6643.7%62.9%
$187.50Aug 21Aug 28$4.5743.6%63.5%
$192.50Aug 21Aug 28$4.9045.1%65.1%
$195.00Aug 21Aug 28$4.7844.8%65.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 3.68% of stock, avg 9.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Aug 21$4.10$2.92$7.02$182.98$197.023.68%
$192.50Aug 21$2.92$4.13$7.05$185.45$199.553.69%
$187.50Aug 21$5.70$1.91$7.61$179.89$195.113.98%
$195.00Aug 21$1.96$5.65$7.61$187.39$202.613.98%
$197.50Aug 21$1.27$7.45$8.72$188.78$206.224.57%
$185.00Aug 21$7.55$1.25$8.80$176.20$193.804.61%
$182.50Aug 21$9.88$0.78$10.66$171.84$193.165.58%
$200.00Aug 21$0.80$9.88$10.68$189.32$210.685.59%
$202.50Aug 21$0.50$11.15$11.65$190.85$214.156.10%
$180.00Aug 21$12.00$0.50$12.50$167.50$192.506.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.52% of stock, avg 5.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$202.50$180.00Aug 21$0.50$0.50$1.00$179.00$203.50
$202.50$182.50Aug 21$0.50$0.78$1.28$181.22$203.78
$200.00$180.00Aug 21$0.80$0.50$1.30$178.70$201.30
$200.00$182.50Aug 21$0.80$0.78$1.58$180.92$201.58
$202.50$185.00Aug 21$0.50$1.25$1.75$183.25$204.25
$197.50$180.00Aug 21$1.27$0.50$1.77$178.23$199.27
$200.00$185.00Aug 21$0.80$1.25$2.05$182.95$202.05
$197.50$182.50Aug 21$1.27$0.78$2.05$180.45$199.55
$197.50$185.00Aug 21$1.27$1.25$2.52$182.48$200.02
$202.50$187.50Aug 21$0.50$1.91$2.41$185.09$204.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 149 found (best R:R 1.08, avg credit $1.19)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
170/172208/210Sep 4$1.30$1.2052%1.08$171.20$208.80
170/172205/208Aug 28$1.24$1.2654%0.98$171.26$206.24
172/175208/210Sep 4$1.36$1.1449%1.19$173.64$208.86
178/180208/210Sep 4$1.53$0.9742%1.58$178.47$209.03
175/178208/210Sep 4$1.43$1.0746%1.34$176.07$208.93
168/170205/208Aug 28$1.12$1.3857%0.81$168.88$206.12
175/178205/208Aug 28$1.36$1.1447%1.19$176.14$206.36
170/172215/218Aug 28$0.87$1.6366%0.53$171.63$215.87
165/168205/208Aug 28$1.01$1.4960%0.68$166.49$206.01
178/180205/208Aug 28$1.41$1.0944%1.29$178.59$206.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Sep 11$0.12$4.8815%40.67
$170.00$175.00$180.00Sep 18$0.11$4.8912%44.45
$190.00$195.00$200.00Sep 11$0.20$4.8015%24.00
$195.00$200.00$205.00Sep 25$0.16$4.8412%30.25
$200.00$210.00$220.00Sep 18$1.04$8.9621%8.62
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Sep 18$0.20$4.8014%24.00
$175.00$180.00$185.00Sep 11$0.26$4.7415%18.23
$190.00$195.00$200.00Sep 25$0.20$4.8012%24.00
$187.50$190.00$192.50Aug 21$0.20$2.3022%11.50
$185.00$190.00$195.00Sep 25$0.27$4.7313%17.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 87 found (best net $-1.91, 85 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Sep 18-$1.91$8.09
$210.00$220.001:2Sep 18-$1.08$8.92
$197.50$200.001:2Aug 21-$0.33$2.17
$202.50$205.001:2Aug 21-$0.08$2.42
$200.00$202.501:2Aug 21-$0.20$2.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Sep 4-$6.74$3.26
$185.00$182.501:2Aug 21-$0.31$2.19
$165.00$160.001:2Aug 28-$0.21$4.79
$180.00$177.501:2Aug 21-$0.12$2.38
$182.50$180.001:2Aug 21-$0.22$2.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 5.26%, avg 2.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Sep 25$10.050.482.1%5.26%7.37%1035
$200.00Sep 25$8.000.424.7%4.19%8.92%1456
$205.00Sep 25$6.450.367.3%3.38%10.72%245
$195.00Sep 18$9.400.482.1%4.92%7.03%2138.0K
$200.00Sep 18$7.450.414.7%3.90%8.63%69117.9K
$210.00Sep 25$5.050.3110.0%2.64%12.61%1--
$215.00Sep 25$3.950.2712.6%2.07%14.65%35--
$195.00Sep 11$8.400.472.1%4.40%6.51%18130
$210.00Sep 18$4.600.2910.0%2.41%12.37%3557.8K
$205.00Sep 11$5.150.347.3%2.70%10.04%6--

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 22,543
Total Puts 29,900
Put/Call Ratio 1.33
Net Difference -7,357

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 239,362
Total Puts 186,850
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