Tour v526
CRM
SALESFORCE INC
$205.69 -1.61%
$203.99 (-0.83%)🌙
as of 08/25 06:00 PM
(8/25 14:05) ◀
|
Tuesday, August 25, 2026 (6:00pm)
January 2026
|
▶ (8/26 10:00)
◀ 8/25 18:00 ▶

Option Volume

Detail
ℹ
Current (08/25) 60,328
Calls: 30,639 (51%)
Puts: 29,689 (49%)
Prior (08/21) 66,178
Calls: 37,737 (57%)
Puts: 28,441 (43%)
Current vs Prior -8.84%
Calls: -18.81% (Calls)
Puts: +4.39% (Puts)
Prior 7-Day Total 544,763
Calls: 297,899 (55%)
Puts: 246,864 (45%)
Prior 7-Day Average 77,823
Calls: 42,557 (55%)
Puts: 35,266 (45%)
Current vs Prior 7-Day Avg -22.48%
Calls: -28.00%
Puts: -15.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/25) $40.82M
Calls: $25.61M (63%)
Puts: $15.21M (37%)
Prior (08/21) $51.50M
Calls: $41.12M (80%)
Puts: $10.37M (20%)
Current vs Prior -20.73%
Calls: -37.72%
Puts: +46.60%
Prior 7-Day Total $425.87M
Calls: $321.79M (76%)
Puts: $104.08M (24%)
Prior 7-Day Average $60.84M
Calls: $45.97M (76%)
Puts: $14.87M (24%)
Current vs Prior 7-Day Avg -32.90%
Calls: -44.28%
Puts: +2.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25) 0.97
Prior (08/21) 0.75
Current vs Prior +28.57%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg +9.93%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/25) 784,004
Calls: 417,628 (53%)
Puts: 366,376 (47%)
Prior (08/21) 705,522
Calls: 418,922 (59%)
Puts: 286,600 (41%)
Current vs Prior +11.12%
Prior 7-Day Total 5,270,101
Calls: 3,024,253 (57%)
Puts: 2,245,848 (43%)
Prior 7-Day Average 752,871
Calls: 432,036 (57%)
Puts: 320,835 (43%)
Current vs Prior 7-Day Avg +4.14%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 8.26% | 9.29%11.29% | 16.19%
Prior 8.59% | 9.72%1.63% | 13.34%
Current vs Prior -3.86% | -4.41%+594.48% | +21.33%
Prior 7-Day Avg 4.35% | 8.91%3.77% | 13.62%
Current vs 7-Day Avg +89.97% | +4.29%+199.19% | +18.87%
Prior 7-Day Eod 8.59% | 9.72%1.63% | 13.34%
Current vs 7-Day Eod -3.86% | -4.41%+594.48% | +21.33%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.04% | 3.96%
Calls: 3.73% | 4.30%
Puts: 2.34% | 3.62%
Prior 7.36% | 4.84%
Calls: 6.38% | 3.39%
Puts: 8.33% | 6.30%
Current vs Prior -58.70% | -18.18%
Prior 7-Day Avg 7.36% | 4.84%
Calls: 6.38% | 3.39%
Puts: 8.33% | 6.30%
Current vs 7-Day Avg -58.70% | -18.18%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($25.61M).

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 NEUTRAL
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 115 of results (avg 7.2%, best 2.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2817.8018.30$18.052.8%260.811.5K
$197.50Aug 2812.4012.75$12.582.8%1240.68607
$210.00Aug 285.856.05$5.953.4%1.1K0.433.5K
$200.00Sep 411.9512.40$12.183.7%660.62408
$205.00Sep 49.259.60$9.433.7%1040.53239
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 184.304.40$4.352.3%3.4K0.2510.2K
$215.00Aug 2813.1013.65$13.384.1%180.6647
$192.50Aug 282.682.80$2.744.4%1.2K0.231.3K
$200.00Aug 285.055.30$5.184.8%7180.361.3K
$185.00Aug 281.291.36$1.335.3%5830.13924

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.63, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 280.260.30$0.2814.3%2940.04482
$240.00Aug 280.480.52$0.508.0%8340.061.5K
$237.50Aug 280.540.64$0.5916.9%2540.072.2K
$232.50Aug 280.891.07$0.9818.4%550.11223
$245.00Sep 40.590.72$0.6619.7%330.07123
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 280.220.26$0.2416.7%4070.035.0K
$177.50Aug 280.560.60$0.586.9%1470.06175
$180.00Aug 280.710.80$0.7611.8%5940.081.2K
$170.00Sep 40.440.50$0.4712.8%440.041.7K
$177.50Sep 40.871.00$0.9413.8%350.0915

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 106 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2839.9541.95$40.954.9%--0.9852
$167.50Aug 2837.5039.50$38.505.2%--0.9854
$165.00Sep 440.2542.30$41.285.0%--0.9718
$170.00Aug 2835.0537.10$36.085.7%110.9771
$172.50Aug 2832.6534.40$33.535.2%50.96111
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 2838.4541.35$39.907.3%--1.0025
$245.00Sep 438.0541.55$39.808.8%200.91--
$240.00Sep 433.1536.85$35.0010.6%20.89--
$230.00Aug 2824.1526.45$25.309.1%10.8719
$240.00Sep 1834.7037.75$36.238.4%--0.8689

Most actively traded options today. High liquidity = easy entry/exit. 230 active (total vol 39.5K, top 3.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 43.904.05$3.973.8%2.3K0.29426
$220.00Sep 185.405.75$5.586.3%1.3K0.337.8K
$210.00Aug 285.856.05$5.953.4%1.1K0.433.5K
$207.50Aug 286.807.25$7.036.4%9940.48244
$220.00Aug 282.792.99$2.896.9%9780.263.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 184.304.40$4.352.3%3.4K0.2510.2K
$190.00Aug 282.132.27$2.206.4%2.2K0.192.3K
$170.00Sep 180.861.04$0.9518.9%1.2K0.078.5K
$192.50Aug 282.682.80$2.744.4%1.2K0.231.3K
$205.00Aug 287.157.65$7.406.8%9900.47318

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 112.9%, max 129.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Aug 28Oct 2106.1%46.2%129.7%878872
$195.00Aug 28Oct 2106.7%46.6%129.0%26731
$190.00Aug 28Oct 2108.0%47.4%128.0%281.6K
$200.00Aug 28Oct 2106.6%47.0%126.8%4292.0K
$220.00Aug 28Oct 2106.5%48.5%119.6%9823.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Aug 28Oct 2106.1%46.2%129.7%999338
$195.00Aug 28Oct 2106.7%46.6%129.0%4731.7K
$190.00Aug 28Oct 2108.0%47.4%128.0%2.2K2.3K
$200.00Aug 28Oct 2106.6%47.0%126.8%7221.4K
$220.00Aug 28Oct 2106.5%48.5%119.6%2446

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 177 found (best R:R 0.92, avg 3.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$195.00$200.00Sep 25$2.60$2.40$2.6067%0.92$197.60
$190.00$192.50Sep 18$1.37$1.13$1.3775%0.82$191.37
$205.00$210.00Oct 2$2.05$2.95$2.0554%1.44$207.05
$187.50$190.00Aug 28$1.65$0.85$1.6584%0.52$189.15
$197.50$200.00Sep 18$1.15$1.35$1.1564%1.17$198.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$215.00$212.50Aug 28$1.40$1.10$1.4066%0.79$213.60
$210.00$207.50Sep 11$1.12$1.38$1.1254%1.23$208.88
$210.00$207.50Sep 4$1.15$1.35$1.1555%1.17$208.85
$200.00$197.50Sep 18$0.80$1.70$0.8039%2.13$199.20
$202.50$200.00Sep 4$0.90$1.60$0.9042%1.78$201.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 0.80, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$242.50$245.00Aug 28$0.21$0.21$2.2994%0.09$242.71
$232.50$235.00Sep 18$0.53$0.53$1.9780%0.27$233.03
$240.00$242.50Sep 4$0.24$0.24$2.2691%0.11$240.24
$212.50$215.00Sep 18$1.06$1.06$1.4457%0.74$213.56
$210.00$212.50Sep 11$1.12$1.12$1.3854%0.81$211.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$195.00Oct 2$2.22$2.22$2.7860%0.80$197.78
$190.00$185.00Oct 2$1.55$1.55$3.4572%0.45$188.45
$205.00$202.50Sep 4$1.47$1.47$1.0353%1.43$203.53
$200.00$195.00Sep 25$2.12$2.12$2.8860%0.74$197.88
$190.00$185.00Sep 25$1.45$1.45$3.5573%0.41$188.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.03, cheapest $0.87)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$202.50Aug 28Sep 4$1.20105.6%63.8%
$200.00Aug 28Sep 4$1.18106.6%65.3%
$197.50Aug 28Sep 4$1.17106.4%65.2%
$205.00Aug 28Sep 4$1.20106.1%65.7%
$215.00Aug 28Sep 4$1.08106.3%66.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$202.50Aug 28Sep 4$0.87105.6%63.8%
$200.00Aug 28Sep 4$0.97106.6%65.3%
$197.50Aug 28Sep 4$0.93106.4%65.2%
$205.00Aug 28Sep 4$1.12106.1%65.7%
$215.00Aug 28Sep 4$0.85106.3%66.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 7.60% of stock, avg 10.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$205.00Aug 28$8.23$7.40$15.63$189.37$220.637.60%
$202.50Aug 28$9.55$6.18$15.73$186.77$218.237.65%
$207.50Aug 28$7.03$8.75$15.78$191.72$223.287.67%
$210.00Aug 28$5.95$10.13$16.08$193.92$226.087.82%
$200.00Aug 28$11.00$5.18$16.18$183.82$216.187.87%
$197.50Aug 28$12.58$4.22$16.80$180.70$214.308.17%
$212.50Aug 28$5.00$11.98$16.98$195.52$229.488.26%
$195.00Aug 28$14.08$3.43$17.51$177.49$212.518.51%
$215.00Aug 28$4.20$13.38$17.58$197.42$232.588.55%
$202.50Sep 4$10.75$7.05$17.80$184.70$220.308.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.34% of stock, avg 6.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$217.50$195.00Aug 28$3.45$3.43$6.88$188.12$224.38
$217.50$197.50Aug 28$3.45$4.22$7.67$189.83$225.17
$230.00$185.00Sep 25$4.00$3.68$7.68$177.32$237.68
$215.00$195.00Aug 28$4.20$3.43$7.63$187.37$222.63
$215.00$197.50Aug 28$4.20$4.22$8.42$189.08$223.42
$217.50$195.00Sep 4$4.57$4.30$8.87$186.13$226.37
$222.50$195.00Sep 11$4.05$4.97$9.02$185.98$231.52
$217.50$200.00Aug 28$3.45$5.18$8.63$191.37$226.13
$230.00$190.00Sep 25$4.00$5.13$9.13$180.87$239.13
$212.50$195.00Aug 28$5.00$3.43$8.43$186.57$220.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 266 found (best R:R 2.47, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
195/198220/222Sep 11$1.78$0.7234%2.47$195.72$221.78
168/170225/228Sep 4$0.74$1.7673%0.42$169.26$225.74
180/182225/228Sep 4$0.93$1.5764%0.59$181.57$225.93
188/190225/228Sep 4$1.15$1.3556%0.85$188.85$226.15
195/198222/225Sep 11$1.58$0.9238%1.72$195.92$224.08
168/170230/232Sep 4$0.54$1.9678%0.28$169.46$230.54
168/170220/222Sep 4$0.84$1.6666%0.51$169.16$220.84
168/170228/230Sep 4$0.60$1.9076%0.32$169.40$228.10
180/182230/232Sep 4$0.73$1.7770%0.41$181.77$230.73
188/190220/222Sep 11$1.35$1.1545%1.17$188.65$221.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$195.00$200.00$205.00Sep 25$0.05$4.9514%99.00
$220.00$225.00$230.00Sep 25$0.07$4.9311%70.43
$205.00$210.00$215.00Sep 25$0.13$4.8713%37.46
$195.00$200.00$205.00Oct 2$0.18$4.8213%26.78
$180.00$185.00$190.00Sep 25$0.14$4.8611%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$190.00$195.00Oct 2$0.08$4.9211%61.50
$195.00$200.00$205.00Sep 25$0.23$4.7714%20.74
$185.00$190.00$195.00Sep 25$0.20$4.8012%24.00
$165.00$170.00$175.00Oct 2$0.05$4.956%99.00
$175.00$180.00$185.00Sep 25$0.15$4.859%32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 91 found (best net $-6.27, 91 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$190.001:2Oct 2-$6.27$13.73
$242.50$245.001:2Aug 28-$0.07$2.43
$240.00$245.001:2Sep 11-$0.55$4.45
$235.00$237.501:2Aug 28-$0.40$2.10
$235.00$240.001:2Sep 11-$0.86$4.14
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$230.001:2Aug 28-$10.70$4.30
$170.00$167.501:2Sep 4-$0.03$2.47
$175.00$170.001:2Sep 11-$0.29$4.71
$170.00$165.001:2Sep 11-$0.21$4.79
$170.00$167.501:2Aug 28-$0.10$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 5.01%, avg 1.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Oct 2$10.300.482.1%5.01%7.10%1522
$215.00Oct 2$8.250.424.5%4.01%8.54%117
$220.00Oct 2$6.700.367.0%3.26%10.21%456
$210.00Sep 25$9.600.472.1%4.67%6.76%17219
$215.00Sep 25$7.700.414.5%3.74%8.27%60137
$225.00Oct 2$5.350.319.4%2.60%11.99%625
$220.00Sep 25$5.950.357.0%2.89%9.85%1472
$230.00Oct 2$4.350.2711.8%2.11%13.93%447
$210.00Sep 18$8.900.462.1%4.33%6.42%45311.5K
$212.50Sep 18$7.800.433.3%3.79%7.10%1470

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 30,639
Total Puts 29,689
Put/Call Ratio 0.97
Net Difference 950

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 297,899
Total Puts 246,864
Average Put/Call Ratio 0.88
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