Tour v526
CRM
SALESFORCE INC
$206.09 +5.07%
$205.93 (-0.08%)🌙
as of 08/19 06:21 PM
(8/18 18:21) ◀
|
Wednesday, August 19, 2026 (6:21pm)
January 2026
|
▶ (8/20 18:21)
◀ 8/19 18:21 ▶

Option Volume

Detail
ℹ
Current (08/19) 160,722
Calls: 83,472 (52%)
Puts: 77,250 (48%)
Prior (08/18) 63,956
Calls: 36,551 (57%)
Puts: 27,405 (43%)
Current vs Prior +151.30%
Calls: +128.37% (Calls)
Puts: +181.88% (Puts)
Prior 7-Day Total 397,671
Calls: 216,485 (54%)
Puts: 181,186 (46%)
Prior 7-Day Average 56,810
Calls: 30,926 (54%)
Puts: 25,883 (46%)
Current vs Prior 7-Day Avg +182.91%
Calls: +169.91%
Puts: +198.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19) $177.93M
Calls: $159.37M (90%)
Puts: $18.56M (10%)
Prior (08/18) $34.56M
Calls: $22.89M (66%)
Puts: $11.67M (34%)
Current vs Prior +414.87%
Calls: +596.33%
Puts: +59.05%
Prior 7-Day Total $240.11M
Calls: $149.67M (62%)
Puts: $90.44M (38%)
Prior 7-Day Average $34.30M
Calls: $21.38M (62%)
Puts: $12.92M (38%)
Current vs Prior 7-Day Avg +418.71%
Calls: +645.32%
Puts: +43.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 0.93
Prior (08/18) 0.75
Current vs Prior +23.43%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg -2.16%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/19) 856,029
Calls: 483,626 (56%)
Puts: 372,403 (44%)
Prior (08/18) 761,849
Calls: 422,648 (55%)
Puts: 339,201 (45%)
Current vs Prior +12.36%
Prior 7-Day Total 5,217,389
Calls: 2,953,707 (57%)
Puts: 2,263,682 (43%)
Prior 7-Day Average 745,341
Calls: 421,958 (57%)
Puts: 323,383 (43%)
Current vs Prior 7-Day Avg +14.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 3.42% | 9.36%3.42% | 14.20%
Prior 3.81% | 9.45%3.81% | 12.86%
Current vs Prior -10.18% | -0.98%-10.18% | +10.37%
Prior 7-Day Avg 3.90% | 7.47%5.25% | 13.59%
Current vs 7-Day Avg -12.39% | +25.26%-34.85% | +4.47%
Prior 7-Day Eod 3.81% | 9.45%3.81% | 12.86%
Current vs 7-Day Eod -10.18% | -0.98%-10.18% | +10.37%
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

Strong bullish conviction with 90% of dollar volume in calls ($159.37M) vs puts ($18.56M). Massive premium surge with dollar volume up 415% vs prior. Dollar volume significantly above 7-day average (419% higher). Unusually high activity with volume up 151% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow NEUTRAL
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 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 106 of results (avg 7.0%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 1828.1028.95$28.533.0%2620.853.5K
$195.00Sep 416.4016.95$16.673.3%1520.70138
$195.00Aug 2815.3015.85$15.583.5%2050.71683
$200.00Sep 1814.9015.45$15.183.6%5750.6118.1K
$180.00Aug 2827.0028.00$27.503.6%360.90268
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 284.154.30$4.223.6%7830.29740
$210.00Sep 1813.7514.40$14.084.6%2880.521.6K
$195.00Sep 45.005.25$5.134.9%380.30135
$207.50Aug 289.359.85$9.605.2%3500.50--
$205.00Aug 288.108.55$8.325.4%2000.4691

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.64, cheapest $0.25)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Aug 210.400.49$0.4520.0%1.0K0.12989
$212.50Aug 210.700.79$0.7512.0%7430.191.4K
$240.00Aug 280.921.06$0.9914.1%1200.10307
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 210.230.27$0.2516.0%8920.072.1K
$200.00Aug 210.730.83$0.7812.8%2.1K0.195.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 102 found (avg delta 0.78, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2139.8042.45$41.136.4%30.993.7K
$170.00Aug 2135.3037.50$36.406.0%200.995.0K
$172.50Aug 2132.3034.95$33.637.9%670.99829
$175.00Aug 2130.4032.55$31.486.8%350.998.0K
$180.00Aug 2125.5026.60$26.054.2%980.9914.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2112.7015.25$13.9818.2%20.95283
$217.50Aug 2110.3012.15$11.2316.5%150.93--
$245.00Aug 2837.4540.60$39.038.1%150.92--
$215.00Aug 217.959.90$8.9321.8%50.881
$240.00Sep 1834.2537.95$36.1010.2%110.8260

Most actively traded options today. High liquidity = easy entry/exit. 246 active (total vol 137.8K, top 40.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 1831.6533.20$32.424.8%37.7K0.8946.0K
$210.00Aug 211.251.41$1.3312.0%5.1K0.307.8K
$220.00Aug 210.100.16$0.1346.2%3.6K0.0410.9K
$207.50Aug 212.102.35$2.2311.2%2.3K0.431.1K
$200.00Aug 216.607.15$6.888.0%2.3K0.8113.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 180.750.95$0.8523.5%40.4K0.0645.3K
$200.00Aug 210.730.83$0.7812.8%2.1K0.195.0K
$190.00Sep 184.605.05$4.829.3%2.1K0.269.0K
$175.00Sep 181.541.63$1.595.7%1.9K0.117.3K
$205.00Aug 212.142.42$2.2812.3%1.8K0.4310

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 10.3%, max 35.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Aug 21Oct 248.9%45.9%6.5%2.4K13.7K
$205.00Aug 21Oct 247.6%46.9%1.5%1.9K3.2K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Aug 28Sep 1870.9%52.4%35.3%22437
$200.00Aug 21Oct 248.9%45.9%6.5%2.1K5.1K
$205.00Aug 21Oct 247.6%46.9%1.5%1.8K24

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 150 found (best R:R 0.52, avg 3.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$185.00Sep 18$3.30$1.70$3.3085%0.52$183.30
$195.00$200.00Sep 11$2.60$2.40$2.6069%0.92$197.60
$205.00$210.00Sep 25$1.90$3.10$1.9054%1.63$206.90
$200.00$210.00Sep 18$4.75$5.25$4.7561%1.11$204.75
$200.00$205.00Oct 2$2.30$2.70$2.3060%1.17$202.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$165.00Sep 11$0.19$4.81$0.197%25.32$169.81
$210.00$205.00Oct 2$2.35$2.65$2.3551%1.13$207.65
$210.00$207.50Aug 21$1.58$0.92$1.5870%0.58$208.42
$170.00$165.00Sep 18$0.27$4.73$0.278%17.52$169.73
$182.50$180.00Aug 28$0.22$2.28$0.2212%10.36$182.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 0.94, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$245.00Aug 28$0.43$0.43$4.5790%0.09$240.43
$220.00$225.00Aug 28$1.28$1.28$3.7270%0.34$221.28
$210.00$212.50Aug 21$0.58$0.58$1.9270%0.30$210.58
$210.00$215.00Sep 25$2.30$2.30$2.7051%0.85$212.30
$207.50$210.00Aug 21$0.90$0.90$1.6057%0.56$208.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$195.00Sep 25$2.42$2.42$2.5861%0.94$197.58
$205.00$200.00Oct 2$2.72$2.72$2.2854%1.19$202.28
$195.00$190.00Sep 18$1.91$1.91$3.0967%0.62$193.09
$190.00$185.00Sep 18$1.49$1.49$3.5174%0.42$188.51
$190.00$185.00Sep 25$1.55$1.55$3.4573%0.45$188.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $6.07, cheapest $6.04)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$205.00Aug 21Aug 28$6.1847.6%69.4%
$207.50Aug 21Aug 28$6.2247.4%70.6%
$210.00Aug 21Aug 28$6.0747.2%70.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$205.00Aug 21Aug 28$6.0447.6%69.4%
$207.50Aug 21Aug 28$6.0547.4%70.6%
$210.00Aug 21Aug 28$5.8747.2%70.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 2.80% of stock, avg 9.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$205.00Aug 21$3.50$2.28$5.78$199.22$210.782.80%
$207.50Aug 21$2.23$3.55$5.78$201.72$213.282.80%
$202.50Aug 21$5.07$1.35$6.42$196.08$208.923.12%
$210.00Aug 21$1.33$5.13$6.46$203.54$216.463.13%
$200.00Aug 21$6.88$0.78$7.66$192.34$207.663.72%
$212.50Aug 21$0.75$6.95$7.70$204.80$220.203.74%
$215.00Aug 21$0.45$8.93$9.38$205.62$224.384.55%
$197.50Aug 21$9.07$0.43$9.50$188.00$207.004.61%
$217.50Aug 21$0.26$11.23$11.49$206.01$228.995.58%
$195.00Aug 21$11.27$0.25$11.52$183.48$206.525.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.25% of stock, avg 6.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$217.50$195.00Aug 21$0.26$0.25$0.51$194.49$218.01
$217.50$197.50Aug 21$0.26$0.43$0.69$196.81$218.19
$215.00$195.00Aug 21$0.45$0.25$0.70$194.30$215.70
$215.00$197.50Aug 21$0.45$0.43$0.88$196.62$215.88
$212.50$195.00Aug 21$0.75$0.25$1.00$194.00$213.50
$217.50$200.00Aug 21$0.26$0.78$1.04$198.96$218.54
$212.50$197.50Aug 21$0.75$0.43$1.18$196.32$213.68
$215.00$200.00Aug 21$0.45$0.78$1.23$198.77$216.23
$212.50$200.00Aug 21$0.75$0.78$1.53$198.47$214.03
$217.50$202.50Aug 21$0.26$1.35$1.61$200.89$219.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 200 found (best R:R 1.29, avg credit $1.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
188/190218/220Aug 28$1.41$1.0945%1.29$188.59$218.91
185/190230/235Sep 25$2.70$2.3046%1.17$187.30$232.70
178/180218/220Aug 28$1.01$1.4957%0.68$178.99$218.51
192/195218/220Aug 28$1.47$1.0338%1.43$193.53$218.97
170/175230/235Sep 25$1.92$3.0860%0.62$173.08$231.92
182/185218/220Aug 28$1.08$1.4252%0.76$183.92$218.58
180/185235/240Sep 11$1.76$3.2462%0.54$183.24$236.76
185/190240/245Sep 25$2.19$2.8154%0.78$187.81$242.19
190/195235/240Sep 11$2.37$2.6350%0.90$192.63$237.37
168/170218/220Aug 28$0.80$1.7062%0.47$169.20$218.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 12.16, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Sep 18$0.76$9.2422%12.16
$195.00$200.00$205.00Sep 25$0.18$4.8213%26.78
$205.00$210.00$215.00Sep 11$0.23$4.7714%20.74
$225.00$230.00$235.00Aug 28$0.13$4.8710%37.46
$230.00$235.00$240.00Sep 11$0.11$4.899%44.45
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Sep 18$1.04$8.9625%8.62
$190.00$195.00$200.00Sep 18$0.06$4.9413%82.33
$210.00$220.00$230.00Sep 18$0.98$9.0222%9.20
$220.00$230.00$240.00Sep 18$0.80$9.2018%11.50
$207.50$210.00$212.50Aug 21$0.24$2.2624%9.42

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 110 found (best net $-4.05, 107 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Sep 18-$1.66$8.34
$230.00$240.001:2Sep 18-$1.21$8.79
$210.00$220.001:2Sep 18-$3.57$6.43
$207.50$210.001:2Aug 21-$0.43$2.07
$210.00$212.501:2Aug 21-$0.17$2.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Aug 28-$4.05$5.95
$245.00$230.001:2Aug 28-$11.87$3.13
$210.00$200.001:2Sep 18-$3.32$6.68
$205.00$202.501:2Aug 21-$0.42$2.08
$202.50$200.001:2Aug 21-$0.21$2.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 4.73%, avg 2.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$215.00Oct 2$9.750.434.3%4.73%9.05%10--
$210.00Oct 2$11.550.491.9%5.60%7.50%1315
$220.00Oct 2$7.700.386.8%3.74%10.49%1250
$210.00Sep 25$11.000.491.9%5.34%7.23%37175
$215.00Sep 25$8.750.434.3%4.25%8.57%5490
$225.00Oct 2$6.250.339.2%3.03%12.21%49
$230.00Oct 2$5.200.2911.6%2.52%14.12%3029
$220.00Sep 25$6.900.376.8%3.35%10.10%2655
$210.00Sep 18$10.150.471.9%4.93%6.82%1.5K8.1K
$220.00Sep 18$6.700.366.8%3.25%10.00%1.5K6.3K

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 83,472
Total Puts 77,250
Put/Call Ratio 0.93
Net Difference 6,222

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 216,485
Total Puts 181,186
Average Put/Call Ratio 0.95
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