Tour v526
CRM
SALESFORCE INC
$205.43 -0.32%
$205.45 (+0.01%)🌙
as of 08/20 06:21 PM
(8/19 18:21) ◀
|
Thursday, August 20, 2026 (6:21pm)
January 2026
|
▶ (8/21 18:22)
◀ 8/20 18:21 ▶

Option Volume

Detail
ℹ
Current (08/20) 55,463
Calls: 26,950 (49%)
Puts: 28,513 (51%)
Prior (08/19) 160,722
Calls: 83,472 (52%)
Puts: 77,250 (48%)
Current vs Prior -65.49%
Calls: -67.71% (Calls)
Puts: -63.09% (Puts)
Prior 7-Day Total 513,334
Calls: 273,484 (53%)
Puts: 239,850 (47%)
Prior 7-Day Average 73,333
Calls: 39,069 (53%)
Puts: 34,264 (47%)
Current vs Prior 7-Day Avg -24.37%
Calls: -31.02%
Puts: -16.79%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/20) $40.16M
Calls: $23.05M (57%)
Puts: $17.11M (43%)
Prior (08/19) $177.93M
Calls: $159.37M (90%)
Puts: $18.56M (10%)
Current vs Prior -77.43%
Calls: -85.54%
Puts: -7.83%
Prior 7-Day Total $387.50M
Calls: $289.93M (75%)
Puts: $97.57M (25%)
Prior 7-Day Average $55.36M
Calls: $41.42M (75%)
Puts: $13.94M (25%)
Current vs Prior 7-Day Avg -27.46%
Calls: -44.36%
Puts: +22.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 1.06
Prior (08/19) 0.93
Current vs Prior +14.32%
Prior 7-Day Average 0.98
Current vs Prior 7-Day Avg +8.20%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/20) 671,777
Calls: 375,021 (56%)
Puts: 296,756 (44%)
Prior (08/19) 856,029
Calls: 483,626 (56%)
Puts: 372,403 (44%)
Current vs Prior -21.52%
Prior 7-Day Total 5,313,357
Calls: 3,015,907 (57%)
Puts: 2,297,450 (43%)
Prior 7-Day Average 759,051
Calls: 430,843 (57%)
Puts: 328,207 (43%)
Current vs Prior 7-Day Avg -11.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 2.46% | 8.85%2.46% | 13.76%
Prior 3.42% | 9.36%3.42% | 14.20%
Current vs Prior -28.14% | -5.40%-28.14% | -3.11%
Prior 7-Day Avg 3.78% | 7.89%4.82% | 13.60%
Current vs 7-Day Avg -34.93% | +12.16%-49.04% | +1.14%
Prior 7-Day Eod 3.42% | 9.36%3.42% | 14.20%
Current vs 7-Day Eod -28.14% | -5.40%-28.14% | -3.11%
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

Light premium activity with dollar volume down 77% vs prior. Below-average activity with volume down 65% vs prior. Slightly bearish P/C ratio of 1.06. Declining open interest (down 22%) indicates positions being closed.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
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 76 of results (avg 7.7%, best 3.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Aug 2813.0013.45$13.233.4%50.68600
$180.00Aug 2125.3026.25$25.783.7%461.0014.7K
$210.00Sep 189.509.90$9.704.1%6.3K0.478.5K
$207.50Aug 287.557.90$7.734.5%700.49157
$200.00Aug 2811.3511.90$11.634.7%1780.631.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 1813.2013.95$13.585.5%570.531.8K
$195.00Sep 186.006.45$6.237.2%570.323.3K
$210.00Oct 214.4515.55$15.007.3%10.5217
$202.50Aug 286.507.00$6.757.4%180.4250
$195.00Aug 283.704.00$3.857.8%2170.281.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.75, cheapest $0.48)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 280.440.52$0.4816.7%2970.05299
$237.50Aug 280.841.01$0.9318.3%20.10--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 180.800.88$0.849.5%1.2K0.065.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 97 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2139.9542.85$41.407.0%51.00--
$167.50Aug 2137.4039.85$38.636.3%11.00--
$170.00Aug 2134.6037.85$36.239.0%211.005.0K
$175.00Aug 2130.3532.85$31.607.9%401.008.0K
$172.50Aug 2132.9034.90$33.905.9%131.00764
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Aug 217.659.75$8.7024.1%231.006
$220.00Aug 2112.6514.70$13.6815.0%1901.00284
$240.00Aug 2132.6535.60$34.138.6%7241.00--
$217.50Aug 2110.1513.10$11.6325.4%60.9815
$212.50Aug 215.557.60$6.5731.2%30.95--

Most actively traded options today. High liquidity = easy entry/exit. 244 active (total vol 40.3K, top 6.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 189.509.90$9.704.1%6.3K0.478.5K
$210.00Aug 210.440.58$0.5127.5%2.3K0.197.2K
$207.50Aug 211.041.25$1.1518.3%1.3K0.361.5K
$205.00Aug 212.132.40$2.2611.9%9600.572.9K
$220.00Aug 283.303.70$3.5011.4%9160.281.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 187.708.50$8.109.9%4.1K0.395.3K
$170.00Sep 181.061.25$1.1616.4%3.7K0.089.6K
$190.00Sep 184.105.00$4.5519.8%1.2K0.269.6K
$165.00Sep 180.800.88$0.849.5%1.2K0.065.2K
$205.00Aug 211.371.62$1.5016.7%9120.43840

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 11.7%, max 34.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Aug 21Oct 244.8%44.7%0.2%9762.9K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$225.00Aug 28Sep 1170.7%52.5%34.8%56106
$205.00Aug 21Oct 244.8%44.7%0.2%914855

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 147 found (best R:R 1.40, avg 4.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$205.00Oct 2$2.08$2.92$2.0861%1.40$202.08
$180.00$182.50Aug 28$1.67$0.83$1.6791%0.50$181.67
$210.00$220.00Oct 2$3.58$6.42$3.5848%1.79$213.58
$205.00$210.00Sep 25$2.04$2.96$2.0454%1.45$207.04
$220.00$230.00Sep 18$2.12$7.88$2.1234%3.72$222.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$215.00$212.50Aug 28$1.10$1.40$1.1065%1.27$213.90
$210.00$207.50Aug 21$1.64$0.86$1.6483%0.52$208.36
$190.00$185.00Oct 2$1.02$3.98$1.0228%3.90$188.98
$210.00$207.50Aug 28$1.18$1.32$1.1856%1.12$208.82
$190.00$187.50Sep 4$0.36$2.14$0.3622%5.94$189.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 0.48, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$232.50Aug 28$0.45$0.45$2.0584%0.22$230.45
$217.50$220.00Aug 21$0.12$0.12$2.3895%0.05$217.62
$240.00$245.00Sep 11$0.60$0.60$4.4086%0.14$240.60
$207.50$210.00Aug 21$0.64$0.64$1.8664%0.34$208.14
$210.00$215.00Sep 11$2.15$2.15$2.8554%0.75$212.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$180.00Oct 2$1.63$1.63$3.3777%0.48$183.37
$195.00$190.00Oct 2$1.95$1.95$3.0566%0.64$193.05
$195.00$190.00Sep 25$1.90$1.90$3.1067%0.61$193.10
$205.00$200.00Oct 2$2.58$2.58$2.4254%1.07$202.42
$195.00$190.00Sep 4$1.59$1.59$3.4170%0.47$193.41

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $6.56, cheapest $6.41)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$207.50Aug 21Aug 28$6.5845.7%70.5%
$205.00Aug 21Aug 28$6.7244.8%69.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$207.50Aug 21Aug 28$6.4145.7%70.5%
$205.00Aug 21Aug 28$6.5244.8%69.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 1.83% of stock, avg 9.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$205.00Aug 21$2.26$1.50$3.76$201.24$208.761.83%
$207.50Aug 21$1.15$2.79$3.94$203.56$211.441.92%
$202.50Aug 21$4.05$0.68$4.73$197.77$207.232.30%
$210.00Aug 21$0.51$4.43$4.94$205.06$214.942.40%
$200.00Aug 21$6.35$0.29$6.64$193.36$206.643.23%
$212.50Aug 21$0.23$6.57$6.80$205.70$219.303.31%
$197.50Aug 21$8.55$0.13$8.68$188.82$206.184.23%
$215.00Aug 21$0.11$8.70$8.81$206.19$223.814.29%
$195.00Aug 21$11.33$0.13$11.46$183.54$206.465.58%
$217.50Aug 21$0.14$11.63$11.77$205.73$229.275.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 157 found (cheapest 0.18% of stock, avg 5.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$212.50$197.50Aug 21$0.23$0.13$0.36$197.14$212.86
$212.50$200.00Aug 21$0.23$0.29$0.52$199.48$213.02
$210.00$197.50Aug 21$0.51$0.13$0.64$196.86$210.64
$210.00$200.00Aug 21$0.51$0.29$0.80$199.20$210.80
$212.50$202.50Aug 21$0.23$0.68$0.91$201.59$213.41
$210.00$202.50Aug 21$0.51$0.68$1.19$201.31$211.19
$207.50$197.50Aug 21$1.15$0.13$1.28$196.22$208.78
$207.50$200.00Aug 21$1.15$0.29$1.44$198.56$208.94
$207.50$202.50Aug 21$1.15$0.68$1.83$200.67$209.33
$212.50$205.00Aug 21$0.23$1.50$1.73$203.27$214.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 195 found (best R:R 1.44, avg credit $1.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
180/185225/230Oct 2$2.95$2.0544%1.44$182.05$227.95
185/188230/232Aug 28$0.91$1.5967%0.57$186.59$230.91
182/185222/225Sep 4$1.20$1.3055%0.92$183.80$223.70
188/190230/232Aug 28$0.98$1.5264%0.64$189.02$230.98
165/168230/232Aug 28$0.56$1.9480%0.29$166.94$230.56
190/192230/232Aug 28$1.06$1.4460%0.74$191.44$231.06
192/195230/232Aug 28$1.14$1.3656%0.84$193.86$231.14
180/182230/232Aug 28$0.72$1.7873%0.40$181.78$230.72
175/178230/232Aug 28$0.62$1.8877%0.33$176.88$230.62
190/195235/240Sep 25$2.79$2.2145%1.26$192.21$237.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 116 found (best R:R 10.24, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Sep 18$0.59$9.4118%15.95
$200.00$210.00$220.00Sep 18$1.18$8.8227%7.47
$185.00$190.00$195.00Sep 18$0.08$4.9212%61.50
$190.00$195.00$200.00Sep 11$0.18$4.8214%26.78
$180.00$185.00$190.00Sep 11$0.12$4.8811%40.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Sep 18$0.89$9.1127%10.24
$215.00$220.00$225.00Aug 28$0.12$4.8815%40.67
$205.00$207.50$210.00Aug 21$0.35$2.1540%6.14
$200.00$205.00$210.00Sep 11$0.22$4.7816%21.73
$190.00$195.00$200.00Sep 18$0.19$4.8114%25.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 119 found (best net $-2.62, 109 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Sep 18-$2.10$7.90
$202.50$205.001:2Aug 21-$0.47$2.03
$230.00$240.001:2Sep 18-$0.72$9.28
$205.00$207.501:2Aug 21-$0.04$2.46
$220.00$230.001:2Sep 18-$1.66$8.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Sep 18-$2.62$7.38
$207.50$205.001:2Aug 21-$0.21$2.29
$210.00$207.501:2Aug 21-$1.15$1.35
$212.50$210.001:2Aug 21-$2.29$0.21
$192.50$190.001:2Aug 21$0.00$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 5.33%, avg 1.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Oct 2$10.950.482.2%5.33%7.55%516
$210.00Sep 25$10.250.482.2%4.99%7.21%27199
$225.00Oct 2$6.050.329.5%2.95%12.47%1212
$220.00Oct 2$6.700.377.1%3.26%10.35%347
$210.00Sep 18$9.500.472.2%4.62%6.85%6.3K8.5K
$230.00Oct 2$4.750.2812.0%2.31%14.27%1235
$215.00Sep 25$7.450.414.7%3.63%8.29%1124
$220.00Sep 25$6.000.367.1%2.92%10.01%1241
$225.00Sep 25$5.150.309.5%2.51%12.03%520
$235.00Oct 2$3.800.2414.4%1.85%16.24%1--

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 26,950
Total Puts 28,513
Put/Call Ratio 1.06
Net Difference -1,563

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 273,484
Total Puts 239,850
Average Put/Call Ratio 0.98
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