Tour v526
CRM
SALESFORCE INC
$209.17 +1.82%
$209.12 (-0.02%)🌙
as of 08/21 06:22 PM
(8/20 18:21) ◀
|
Friday, August 21, 2026 (6:22pm)
January 2026
|
▶ (8/25 14:05)
◀ 8/21 18:22 ▶

Option Volume

Detail
ℹ
Current (08/21) 66,178
Calls: 37,737 (57%)
Puts: 28,441 (43%)
Prior (08/20) 55,463
Calls: 26,950 (49%)
Puts: 28,513 (51%)
Current vs Prior +19.32%
Calls: +40.03% (Calls)
Puts: -0.25% (Puts)
Prior 7-Day Total 521,949
Calls: 279,062 (53%)
Puts: 242,887 (47%)
Prior 7-Day Average 74,564
Calls: 39,866 (53%)
Puts: 34,698 (47%)
Current vs Prior 7-Day Avg -11.25%
Calls: -5.34%
Puts: -18.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $51.50M
Calls: $41.12M (80%)
Puts: $10.37M (20%)
Prior (08/20) $40.16M
Calls: $23.05M (57%)
Puts: $17.11M (43%)
Current vs Prior +28.24%
Calls: +78.45%
Puts: -39.37%
Prior 7-Day Total $394.09M
Calls: $292.96M (74%)
Puts: $101.13M (26%)
Prior 7-Day Average $56.30M
Calls: $41.85M (74%)
Puts: $14.45M (26%)
Current vs Prior 7-Day Avg -8.53%
Calls: -1.74%
Puts: -28.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.75
Prior (08/20) 1.06
Current vs Prior -28.77%
Prior 7-Day Average 0.96
Current vs Prior 7-Day Avg -21.38%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/21) 705,522
Calls: 418,922 (59%)
Puts: 286,600 (41%)
Prior (08/20) 671,777
Calls: 375,021 (56%)
Puts: 296,756 (44%)
Current vs Prior +5.02%
Prior 7-Day Total 5,267,985
Calls: 3,003,098 (57%)
Puts: 2,264,887 (43%)
Prior 7-Day Average 752,569
Calls: 429,014 (57%)
Puts: 323,555 (43%)
Current vs Prior 7-Day Avg -6.25%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 1.63% | 8.59%1.63% | 13.34%
Prior 2.46% | 8.85%2.46% | 13.76%
Current vs Prior +249.28% | +9.83%-33.88% | -3.00%
Prior 7-Day Avg 3.58% | 8.32%4.34% | 13.63%
Current vs 7-Day Avg +139.80% | +16.87%-62.52% | -2.12%
Prior 7-Day Eod 2.46% | 8.85%2.46% | 13.76%
Current vs 7-Day Eod +249.28% | +9.83%-33.88% | -3.00%
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

Strong bullish conviction with 80% of dollar volume in calls ($41.12M) vs puts ($10.37M). P/C ratio dropping 29% - 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 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 120 of results (avg 6.5%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 1810.9511.15$11.051.8%4450.5111.7K
$210.00Aug 287.908.05$7.981.9%5170.503.3K
$180.00Sep 1830.9531.85$31.402.9%1570.873.6K
$230.00Aug 282.012.08$2.053.4%8820.19849
$220.00Aug 284.154.30$4.223.6%3600.322.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 186.857.10$6.983.6%2580.358.8K
$210.00Sep 1811.4511.90$11.683.9%2.5K0.491.8K
$205.00Aug 286.156.40$6.284.0%800.40238
$220.00Aug 2814.6515.25$14.954.0%20.6841
$205.00Sep 47.157.50$7.334.8%80.41--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.68, cheapest $0.06)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 210.050.06$0.0616.7%5.0K0.116.8K
$250.00Aug 280.380.45$0.4216.7%5230.051.3K
$240.00Aug 280.890.96$0.937.5%1130.10387
$247.50Sep 40.860.98$0.9213.0%60.09--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 280.600.71$0.6616.7%1700.07965
$182.50Aug 280.750.90$0.8318.1%750.08217
$170.00Sep 180.870.97$0.9210.9%750.078.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 97 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Aug 2140.7542.25$41.503.6%131.0078
$170.00Aug 2137.8540.00$38.925.5%501.005.0K
$172.50Aug 2135.8037.65$36.725.0%361.00763
$175.00Aug 2133.5035.20$34.354.9%371.008.0K
$177.50Aug 2130.4032.70$31.557.3%221.00356
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Aug 212.753.95$3.3535.8%850.9955
$210.00Aug 210.832.83$1.83109.3%1.9K0.92125
$237.50Aug 2828.4530.60$29.537.3%10.88--
$237.50Sep 428.8031.15$29.987.8%10.85--
$230.00Aug 2821.3524.75$23.0514.8%20.81--

Most actively traded options today. High liquidity = easy entry/exit. 251 active (total vol 39.7K, top 5.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 210.050.06$0.0616.7%5.0K0.116.8K
$220.00Sep 187.057.55$7.306.8%1.6K0.386.5K
$207.50Aug 211.251.88$1.5740.1%1.3K1.002.0K
$230.00Sep 184.404.70$4.556.6%1.3K0.275.3K
$205.00Aug 213.704.50$4.1019.5%1.2K1.003.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 1811.4511.90$11.683.9%2.5K0.491.8K
$207.50Aug 210.000.01$0.01100.0%2.3K0.03223
$205.00Aug 210.000.01$0.01100.0%2.0K0.01998
$210.00Aug 210.832.83$1.83109.3%1.9K0.92125
$180.00Sep 181.801.97$1.899.0%1.1K0.126.5K

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 37.7%, max 51.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$227.50Aug 28Sep 474.2%59.4%24.9%6715
$232.50Aug 28Sep 473.8%59.3%24.4%24317
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$225.00Aug 28Oct 273.2%48.3%51.7%53160
$220.00Aug 28Sep 2573.0%48.8%49.7%941
$215.00Aug 28Sep 1173.2%53.1%38.0%1036

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 152 found (best R:R 0.64, avg 4.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$210.00Sep 18$5.18$4.82$5.1865%0.93$205.18
$190.00$192.50Sep 4$1.43$1.07$1.4381%0.75$191.43
$210.00$220.00Sep 18$3.75$6.25$3.7551%1.67$213.75
$190.00$195.00Sep 11$3.33$1.67$3.3380%0.50$193.33
$195.00$200.00Sep 25$2.88$2.12$2.8870%0.74$197.88
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$212.50$210.00Aug 21$1.52$0.98$1.5299%0.64$210.98
$220.00$217.50Aug 28$1.37$1.13$1.3768%0.82$218.63
$180.00$175.00Sep 25$0.51$4.49$0.5114%8.80$179.49
$200.00$197.50Sep 4$0.71$1.79$0.7132%2.52$199.29
$175.00$172.50Sep 4$0.11$2.39$0.116%21.73$174.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 0.38, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$245.00$250.00Aug 21$0.17$0.17$4.8397%0.04$245.17
$245.00$250.00Sep 11$0.56$0.56$4.4487%0.13$245.56
$240.00$250.00Sep 18$1.25$1.25$8.7582%0.14$241.25
$245.00$250.00Sep 25$0.71$0.71$4.2983%0.17$245.71
$227.50$230.00Aug 28$0.51$0.51$1.9978%0.26$228.01
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$180.00Oct 2$2.73$2.73$7.2774%0.38$187.27
$200.00$195.00Sep 25$2.07$2.07$2.9364%0.71$197.93
$195.00$190.00Sep 25$1.68$1.68$3.3270%0.51$193.32
$205.00$200.00Oct 2$2.37$2.37$2.6357%0.90$202.63
$185.00$180.00Sep 25$1.12$1.12$3.8881%0.29$183.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.22, cheapest $1.88)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 28Sep 11$1.8873.0%52.6%
$215.00Aug 28Sep 4$0.5773.2%59.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 0.76% of stock, avg 9.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$207.50Aug 21$1.57$0.01$1.58$205.92$209.080.76%
$210.00Aug 21$0.06$1.83$1.89$208.11$211.890.90%
$212.50Aug 21$0.01$3.35$3.36$209.14$215.861.61%
$205.00Aug 21$4.10$0.01$4.11$200.89$209.111.96%
$202.50Aug 21$6.73$0.01$6.74$195.76$209.243.22%
$200.00Aug 21$9.30$0.02$9.32$190.68$209.324.46%
$197.50Aug 21$11.52$0.01$11.53$185.97$209.035.51%
$195.00Aug 21$13.88$0.03$13.91$181.09$208.916.65%
$192.50Aug 21$16.45$0.01$16.46$176.04$208.967.87%
$207.50Aug 28$9.23$7.45$16.68$190.82$224.187.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.99% of stock, avg 6.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$185.00Sep 18$1.46$2.70$4.16$180.84$254.16
$240.00$185.00Sep 18$2.71$2.70$5.41$179.59$245.41
$235.00$190.00Sep 11$2.82$3.03$5.85$184.15$240.85
$250.00$190.00Sep 18$1.46$3.85$5.31$184.69$255.31
$240.00$190.00Sep 18$2.71$3.85$6.56$183.44$246.56
$230.00$190.00Sep 11$3.80$3.03$6.83$183.17$236.83
$235.00$195.00Sep 11$2.82$4.43$7.25$187.75$242.25
$250.00$195.00Sep 18$1.46$5.20$6.66$188.34$256.66
$230.00$185.00Sep 18$4.55$2.70$7.25$177.75$237.25
$222.50$200.00Aug 28$3.58$4.33$7.91$192.09$230.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 190 found (best R:R 0.08, avg credit $1.38)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
175/178245/250Aug 21$0.36$4.6494%0.08$177.14$245.36
190/195245/250Sep 25$2.39$2.6154%0.92$192.61$247.39
195/198222/225Sep 4$1.57$0.9340%1.69$195.93$224.07
180/185245/250Sep 25$1.83$3.1764%0.58$183.17$246.83
195/198230/232Sep 4$1.33$1.1749%1.14$196.17$231.33
195/198228/230Aug 28$1.25$1.2552%1.00$196.25$228.75
168/170228/230Aug 28$0.66$1.8475%0.36$169.34$228.16
195/198232/235Sep 4$1.24$1.2652%0.98$196.26$233.74
195/198228/230Sep 4$1.37$1.1346%1.21$196.13$228.87
168/170222/225Sep 4$0.91$1.5964%0.57$169.09$223.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 1.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$205.00$207.50$210.00Aug 21$1.02$1.4889%1.45
$207.50$210.00$212.50Aug 21$1.46$1.0499%0.71
$210.00$220.00$230.00Sep 18$1.00$9.0024%9.00
$205.00$210.00$215.00Sep 25$0.06$4.9413%82.33
$230.00$240.00$250.00Sep 18$0.59$9.4116%15.95
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Sep 18$1.05$8.9527%8.52
$195.00$200.00$205.00Sep 25$0.13$4.8713%37.46
$200.00$205.00$210.00Oct 2$0.13$4.8712%37.46
$200.00$205.00$210.00Sep 11$0.23$4.7715%20.74
$205.00$207.50$210.00Aug 21$1.82$0.6891%0.37

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 120 found (best net $-5.51, 111 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$240.001:2Oct 2-$0.42$14.58
$220.00$230.001:2Sep 18-$1.80$8.20
$202.50$205.001:2Aug 21-$1.47$1.03
$230.00$240.001:2Sep 18-$0.87$9.13
$240.00$250.001:2Sep 18-$0.21$9.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$235.00$220.001:2Sep 11-$5.51$9.49
$225.00$210.001:2Oct 2-$4.72$10.28
$212.50$210.001:2Aug 21-$0.31$2.19
$210.00$200.001:2Sep 18-$2.28$7.72
$190.00$180.001:2Oct 2-$0.17$9.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 5.81%, avg 2.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Oct 2$12.150.510.4%5.81%6.21%717
$215.00Oct 2$9.850.452.8%4.71%7.50%2--
$220.00Oct 2$7.750.405.2%3.71%8.88%950
$210.00Sep 25$11.650.510.4%5.57%5.97%27206
$215.00Sep 25$9.300.452.8%4.45%7.23%14125
$225.00Oct 2$6.350.357.6%3.04%10.60%7--
$220.00Sep 25$7.300.395.2%3.49%8.67%2250
$210.00Sep 18$10.950.510.4%5.23%5.63%44511.7K
$220.00Sep 18$7.050.385.2%3.37%8.55%1.6K6.5K
$225.00Sep 25$5.800.337.6%2.77%10.34%621

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 37,737
Total Puts 28,441
Put/Call Ratio 0.75
Net Difference 9,296

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 279,062
Total Puts 242,887
Average Put/Call Ratio 0.96
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