Tour v509
CRM
SALESFORCE INC
$196.14 +2.71%
$195.72 (-0.21%)🌙
as of 08/18 06:21 PM
(8/17 18:21) ◀
|
Tuesday, August 18, 2026 (6:21pm)
January 2026
|
▶ (8/19 18:21)
◀ 8/18 18:21 ▶

Option Volume

Detail
ℹ
Current (08/18) 63,956
Calls: 36,551 (57%)
Puts: 27,405 (43%)
Prior (08/17) 52,443
Calls: 22,543 (43%)
Puts: 29,900 (57%)
Current vs Prior +21.95%
Calls: +62.14% (Calls)
Puts: -8.34% (Puts)
Prior 7-Day Total 397,762
Calls: 218,774 (55%)
Puts: 178,988 (45%)
Prior 7-Day Average 56,823
Calls: 31,253 (55%)
Puts: 25,569 (45%)
Current vs Prior 7-Day Avg +12.55%
Calls: +16.95%
Puts: +7.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $34.56M
Calls: $22.89M (66%)
Puts: $11.67M (34%)
Prior (08/17) $25.40M
Calls: $13.74M (54%)
Puts: $11.66M (46%)
Current vs Prior +36.05%
Calls: +66.53%
Puts: +0.12%
Prior 7-Day Total $232.82M
Calls: $145.22M (62%)
Puts: $87.60M (38%)
Prior 7-Day Average $33.26M
Calls: $20.75M (62%)
Puts: $12.51M (38%)
Current vs Prior 7-Day Avg +3.90%
Calls: +10.32%
Puts: -6.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.75
Prior (08/17) 1.33
Current vs Prior -43.47%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg -19.51%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/18) 761,849
Calls: 422,648 (55%)
Puts: 339,201 (45%)
Prior (08/17) 736,379
Calls: 420,438 (57%)
Puts: 315,941 (43%)
Current vs Prior +3.46%
Prior 7-Day Total 5,244,307
Calls: 2,979,635 (57%)
Puts: 2,264,672 (43%)
Prior 7-Day Average 749,186
Calls: 425,662 (57%)
Puts: 323,524 (43%)
Current vs Prior 7-Day Avg +1.69%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 3.81% | 9.45%3.81% | 12.86%
Prior 4.31% | 9.56%4.31% | 12.91%
Current vs Prior -11.63% | -1.20%-11.63% | -0.34%
Prior 7-Day Avg 4.09% | 7.16%5.75% | 13.85%
Current vs 7-Day Avg -6.95% | +31.96%-33.72% | -7.14%
Prior 7-Day Eod 4.31% | 9.56%4.31% | 12.91%
Current vs 7-Day Eod -11.63% | -1.20%-11.63% | -0.34%
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

Moderately bullish flow with 66% call dollar volume ($22.89M). P/C ratio dropping 43% - 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 79 of results (avg 7.3%, best 2.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Sep 1817.2517.65$17.452.3%1460.682.1K
$180.00Sep 1820.6521.60$21.134.5%1780.753.5K
$200.00Aug 286.757.10$6.935.1%1.5K0.451.2K
$180.00Aug 2818.5019.50$19.005.3%320.80267
$190.00Aug 2811.7512.40$12.085.4%740.641.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1813.1513.50$13.332.6%1360.534.7K
$185.00Sep 186.006.20$6.103.3%1.4K0.323.2K
$195.00Sep 1810.4010.75$10.583.3%800.463.1K
$190.00Sep 188.058.35$8.203.7%620.399.0K
$200.00Sep 411.4011.95$11.684.7%140.54253

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.67, cheapest $0.32)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 210.540.65$0.6018.3%2.6K0.152.8K
$230.00Aug 280.770.92$0.8517.6%1890.09588
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 210.310.33$0.326.3%8040.083.2K
$190.00Aug 210.911.00$0.969.4%1.3K0.217.1K
$165.00Aug 280.570.65$0.6113.1%1210.06405

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 83 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2135.8037.80$36.805.4%141.0010.5K
$165.00Aug 2130.8033.30$32.057.8%61.003.7K
$170.00Aug 2124.9527.15$26.058.4%341.005.0K
$172.50Aug 2123.2025.35$24.288.9%51.00830
$175.00Aug 2120.5522.15$21.357.5%331.008.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Aug 2115.0517.25$16.1513.6%150.9640
$210.00Aug 2112.5014.40$13.4514.1%70.9542
$205.00Aug 218.609.95$9.2714.6%10.85--
$230.00Sep 1835.1037.65$36.387.0%60.84434
$220.00Aug 2823.4026.90$25.1513.9%90.835

Most actively traded options today. High liquidity = easy entry/exit. 218 active (total vol 46.6K, top 5.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 210.020.03$0.0333.3%5.5K0.0112.7K
$200.00Aug 211.531.76$1.6513.9%4.1K0.3214.0K
$205.00Aug 210.540.65$0.6018.3%2.6K0.152.8K
$220.00Sep 183.454.00$3.7314.7%1.7K0.246.0K
$195.00Aug 213.553.90$3.729.4%1.6K0.576.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 280.951.05$1.0010.0%1.6K0.093.8K
$175.00Sep 183.053.30$3.187.9%1.6K0.196.8K
$165.00Sep 181.511.65$1.588.9%1.6K0.1143.8K
$195.00Aug 212.422.66$2.549.4%1.5K0.431.7K
$185.00Sep 186.006.20$6.103.3%1.4K0.323.2K

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 32.1%, max 32.1%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Aug 28Sep 1867.0%50.7%32.1%171.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 144 found (best R:R 3.29, avg 4.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$220.00Oct 2$2.33$7.67$2.3338%3.29$212.33
$200.00$210.00Sep 18$3.20$6.80$3.2047%2.12$203.20
$185.00$190.00Sep 25$2.67$2.33$2.6768%0.87$187.67
$230.00$235.00Sep 25$0.25$4.75$0.2518%19.00$230.25
$190.00$195.00Oct 2$2.35$2.65$2.3561%1.13$192.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$205.00$202.50Aug 28$1.35$1.15$1.3563%0.85$203.65
$187.50$185.00Aug 28$0.55$1.95$0.5531%3.55$186.95
$210.00$205.00Aug 28$3.30$1.70$3.3071%0.52$206.70
$165.00$160.00Aug 28$0.13$4.87$0.136%37.46$164.87
$165.00$160.00Sep 18$0.39$4.61$0.3911%11.82$164.61

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 106 found (best R:R 0.51, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$225.00$230.00Sep 25$1.25$1.25$3.7577%0.33$226.25
$205.00$207.50Aug 28$0.95$0.95$1.5563%0.61$205.95
$230.00$235.00Sep 4$0.52$0.52$4.4888%0.12$230.52
$217.50$220.00Sep 4$0.60$0.60$1.9077%0.32$218.10
$207.50$210.00Aug 21$0.19$0.19$2.3191%0.08$207.69
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$175.00Sep 25$1.68$1.68$3.3274%0.51$178.32
$180.00$170.00Oct 2$2.49$2.49$7.5173%0.33$177.51
$195.00$185.00Sep 25$4.38$4.38$5.6254%0.78$190.62
$190.00$185.00Oct 2$2.22$2.22$2.7861%0.80$187.78
$195.00$190.00Oct 2$2.53$2.53$2.4755%1.02$192.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $5.33, cheapest $5.07)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$192.50Aug 21Aug 28$5.2044.6%65.8%
$200.00Aug 21Aug 28$5.2845.5%66.8%
$195.00Aug 21Aug 28$5.5344.0%65.7%
$197.50Aug 21Aug 28$5.5445.1%67.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$192.50Aug 21Aug 28$5.0744.6%65.8%
$200.00Aug 21Aug 28$5.1545.5%66.8%
$195.00Aug 21Aug 28$5.3144.0%65.7%
$197.50Aug 21Aug 28$5.5345.1%67.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 3.19% of stock, avg 9.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$195.00Aug 21$3.72$2.54$6.26$188.74$201.263.19%
$197.50Aug 21$2.53$3.75$6.28$191.22$203.783.20%
$192.50Aug 21$5.35$1.61$6.96$185.54$199.463.55%
$200.00Aug 21$1.65$5.45$7.10$192.90$207.103.62%
$190.00Aug 21$7.03$0.96$7.99$182.01$197.994.07%
$202.50Aug 21$1.01$7.30$8.31$194.19$210.814.24%
$205.00Aug 21$0.60$9.27$9.87$195.13$214.875.03%
$187.50Aug 21$9.38$0.54$9.92$177.58$197.425.06%
$185.00Aug 21$11.55$0.32$11.87$173.13$196.876.05%
$210.00Aug 21$0.17$13.45$13.62$196.38$223.626.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.35% of stock, avg 5.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$207.50$185.00Aug 21$0.36$0.32$0.68$184.32$208.18
$207.50$187.50Aug 21$0.36$0.54$0.90$186.60$208.40
$205.00$185.00Aug 21$0.60$0.32$0.92$184.08$205.92
$205.00$187.50Aug 21$0.60$0.54$1.14$186.36$206.14
$207.50$190.00Aug 21$0.36$0.96$1.32$188.68$208.82
$202.50$185.00Aug 21$1.01$0.32$1.33$183.67$203.83
$205.00$190.00Aug 21$0.60$0.96$1.56$188.44$206.56
$202.50$187.50Aug 21$1.01$0.54$1.55$185.95$204.05
$202.50$190.00Aug 21$1.01$0.96$1.97$188.03$204.47
$207.50$192.50Aug 21$0.36$1.61$1.97$190.53$209.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 208 found (best R:R 1.42, avg credit $1.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
175/180225/230Sep 25$2.93$2.0751%1.42$177.07$227.93
185/188218/220Sep 4$1.67$0.8344%2.01$185.83$219.17
180/185225/230Sep 25$2.97$2.0345%1.46$182.03$227.97
175/180215/220Sep 25$3.05$1.9542%1.56$176.95$218.05
185/188215/218Sep 4$1.58$0.9241%1.72$185.92$216.58
178/180218/220Sep 4$1.23$1.2755%0.97$178.77$218.73
175/178212/215Aug 28$1.15$1.3558%0.85$176.35$213.65
185/188212/215Sep 4$1.64$0.8638%1.91$185.86$214.14
165/168208/210Aug 21$0.41$2.0987%0.20$167.09$207.91
170/172218/220Sep 4$0.99$1.5163%0.66$171.51$218.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Sep 18$0.50$9.5024%19.00
$200.00$205.00$210.00Sep 11$0.09$4.9114%54.56
$190.00$192.50$195.00Aug 21$0.05$2.4522%49.00
$190.00$195.00$200.00Oct 2$0.12$4.8812%40.67
$215.00$220.00$225.00Sep 11$0.06$4.9410%82.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Sep 18$0.84$9.1623%10.90
$190.00$195.00$200.00Sep 11$0.20$4.8015%24.00
$190.00$195.00$200.00Oct 2$0.17$4.8312%28.41
$197.50$200.00$202.50Aug 21$0.15$2.3522%15.67
$200.00$202.50$205.00Aug 21$0.12$2.3818%19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 97 found (best net $-1.03, 93 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Sep 18-$1.03$8.97
$220.00$230.001:2Sep 18-$0.91$9.09
$200.00$210.001:2Sep 18-$3.23$6.77
$225.00$235.001:2Oct 2-$1.44$8.56
$200.00$202.501:2Aug 21-$0.37$2.13
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$170.001:2Oct 2-$0.57$9.43
$195.00$185.001:2Sep 25-$2.52$7.48
$192.50$190.001:2Aug 21-$0.31$2.19
$190.00$187.501:2Aug 21-$0.12$2.38
$195.00$192.501:2Aug 21-$0.68$1.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 5.53%, avg 1.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Oct 2$10.850.492.0%5.53%7.50%1625
$210.00Oct 2$6.800.387.1%3.47%10.53%8--
$205.00Sep 25$8.300.424.5%4.23%8.75%1147
$210.00Sep 25$6.700.377.1%3.42%10.48%150105
$200.00Sep 25$9.950.482.0%5.07%7.04%3369
$220.00Oct 2$4.850.2812.2%2.47%14.64%3753
$215.00Sep 25$5.300.329.6%2.70%12.32%489
$210.00Sep 18$6.200.357.1%3.16%10.23%7197.8K
$200.00Sep 18$9.200.472.0%4.69%6.66%44218.0K
$225.00Oct 2$3.600.2414.7%1.84%16.55%72

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 36,551
Total Puts 27,405
Put/Call Ratio 0.75
Net Difference 9,146

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 218,774
Total Puts 178,988
Average Put/Call Ratio 0.93
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