Tour v526
CRM
SALESFORCE INC
$205.62 -0.03%
$231.39 (+12.53%)🌙
as of 08/26 06:00 PM
(8/26 16:00) ◀
|
Wednesday, August 26, 2026 (6:00pm)
January 2026
|
▶ (8/27 09:35)
◀ 8/26 18:00 ▶

Option Volume

Detail
ℹ
Current (08/26) 147,167
Calls: 65,522 (45%)
Puts: 81,645 (55%)
Prior (08/25) 60,328
Calls: 30,639 (51%)
Puts: 29,689 (49%)
Current vs Prior +143.94%
Calls: +113.85% (Calls)
Puts: +175.00% (Puts)
Prior 7-Day Total 515,341
Calls: 267,847 (52%)
Puts: 247,494 (48%)
Prior 7-Day Average 73,620
Calls: 38,263 (52%)
Puts: 35,356 (48%)
Current vs Prior 7-Day Avg +99.90%
Calls: +71.24%
Puts: +130.92%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/26) $61.72M
Calls: $36.46M (59%)
Puts: $25.25M (41%)
Prior (08/25) $40.82M
Calls: $25.61M (63%)
Puts: $15.21M (37%)
Current vs Prior +51.19%
Calls: +42.36%
Puts: +66.05%
Prior 7-Day Total $406.96M
Calls: $304.84M (75%)
Puts: $102.12M (25%)
Prior 7-Day Average $58.14M
Calls: $43.55M (75%)
Puts: $14.59M (25%)
Current vs Prior 7-Day Avg +6.16%
Calls: -16.27%
Puts: +73.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/26) 1.25
Prior (08/25) 0.97
Current vs Prior +28.59%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg +30.97%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/26) 808,433
Calls: 430,140 (53%)
Puts: 378,293 (47%)
Prior (08/25) 784,004
Calls: 417,628 (53%)
Puts: 366,376 (47%)
Current vs Prior +3.12%
Prior 7-Day Total 5,284,187
Calls: 2,993,151 (57%)
Puts: 2,291,036 (43%)
Prior 7-Day Average 754,883
Calls: 427,593 (57%)
Puts: 327,290 (43%)
Current vs Prior 7-Day Avg +7.09%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 7.89% | 9.23%11.09% | 15.97%
Prior 8.26% | 9.29%11.29% | 16.19%
Current vs Prior -4.38% | -0.70%-1.73% | -1.38%
Prior 7-Day Avg 5.09% | 9.38%4.53% | 13.73%
Current vs 7-Day Avg +55.19% | -1.60%+145.14% | +16.31%
Prior 7-Day Eod 8.26% | 9.29%11.29% | 16.19%
Current vs 7-Day Eod -4.38% | -0.70%-1.73% | -1.38%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.89% | 3.62%
Calls: 1.75% | 5.48%
Puts: 2.03% | 1.75%
Prior 3.04% | 3.96%
Calls: 3.73% | 4.30%
Puts: 2.34% | 3.62%
Current vs Prior -37.83% | -8.59%
Prior 7-Day Avg 6.74% | 4.71%
Calls: 6.00% | 3.52%
Puts: 7.47% | 5.92%
Current vs 7-Day Avg -71.97% | -23.21%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 51% vs prior. Unusually high activity with volume up 144% vs prior - elevated interest. Volume explosion - 100% above 7-day average (147,167 vs avg 73,620). Bearish P/C ratio of 1.25 indicates protective positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 88 of results (avg 8.0%, best 3.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Sep 47.808.10$7.953.8%2490.50183
$225.00Sep 184.004.20$4.104.9%5100.2744
$240.00Aug 280.360.38$0.375.4%3.1K0.051.4K
$210.00Sep 188.509.00$8.755.7%1.1K0.4711.4K
$195.00Sep 1816.0016.95$16.485.8%1710.698.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 281.051.09$1.073.7%2.9K0.111.2K
$190.00Aug 281.801.89$1.854.9%3.1K0.173.1K
$222.50Aug 2818.2519.25$18.755.3%90.8140
$220.00Aug 2816.3517.25$16.805.4%330.7649
$205.00Oct 211.2512.00$11.636.4%160.4619

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.61, cheapest $0.37)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 280.360.38$0.375.4%3.1K0.051.4K
$232.50Aug 280.710.80$0.7611.8%2420.09251
$245.00Sep 110.790.94$0.8717.2%300.0837
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 280.180.21$0.2015.0%3.5K0.025.2K
$175.00Aug 280.320.35$0.348.8%1.9K0.041.0K
$180.00Aug 280.550.62$0.5911.9%10.1K0.071.6K
$182.50Aug 280.770.83$0.807.5%2.3K0.09359
$177.50Sep 40.780.88$0.8312.0%490.0833

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 119 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2839.2042.55$40.888.2%10.9952
$167.50Aug 2836.2540.10$38.1710.1%--0.9954
$170.00Aug 2834.3037.90$36.1010.0%560.9865
$172.50Aug 2832.2535.50$33.889.6%520.97107
$165.00Sep 439.6543.20$41.438.6%--0.9718
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 2837.8541.15$39.508.4%311.0025
$242.50Aug 2835.4539.05$37.259.7%280.96--
$240.00Aug 2832.9535.85$34.408.4%10.964
$245.00Sep 437.7541.40$39.589.2%--0.9420
$235.00Aug 2827.9031.50$29.7012.1%40.94--

Most actively traded options today. High liquidity = easy entry/exit. 260 active (total vol 114.6K, top 10.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 282.412.60$2.517.6%4.3K0.244.1K
$237.50Aug 280.420.54$0.4825.0%3.7K0.062.2K
$205.00Aug 287.608.50$8.0511.2%3.5K0.541.3K
$240.00Aug 280.360.38$0.375.4%3.1K0.051.4K
$210.00Aug 285.355.80$5.578.1%2.9K0.443.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 280.550.62$0.5911.9%10.1K0.071.6K
$190.00Sep 42.502.82$2.6612.0%3.9K0.211.6K
$170.00Aug 280.180.21$0.2015.0%3.5K0.025.2K
$200.00Aug 284.504.90$4.708.5%3.5K0.351.7K
$190.00Aug 281.801.89$1.854.9%3.1K0.173.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 152.3%, max 172.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Aug 28Oct 2126.0%46.2%172.5%1431.6K
$195.00Aug 28Oct 2125.7%46.4%171.1%64740
$205.00Aug 28Oct 2124.4%45.9%170.7%3.5K1.3K
$200.00Aug 28Oct 2125.3%47.7%162.9%8471.8K
$220.00Aug 28Oct 2121.1%46.8%158.9%4.3K4.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Aug 28Oct 2126.0%46.2%172.5%3.1K3.2K
$195.00Aug 28Oct 2125.7%46.4%171.1%1.9K1.9K
$205.00Aug 28Oct 2124.4%45.9%170.7%2.0K787
$200.00Aug 28Oct 2125.3%47.7%162.9%3.5K1.8K
$210.00Aug 28Oct 2121.7%48.1%153.0%132420

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 found (best R:R 1.17, avg 4.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$195.00$200.00Sep 25$2.30$2.70$2.3068%1.17$197.30
$202.50$205.00Sep 4$0.70$1.80$0.7059%2.57$203.20
$202.50$205.00Sep 18$0.77$1.73$0.7758%2.25$203.27
$220.00$225.00Oct 2$0.98$4.02$0.9835%4.10$220.98
$190.00$192.50Aug 28$1.43$1.07$1.4383%0.75$191.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$227.50Aug 28$1.65$0.85$1.6590%0.52$228.35
$205.00$202.50Sep 18$0.74$1.76$0.7446%2.38$204.26
$212.50$210.00Sep 4$1.15$1.35$1.1560%1.17$211.35
$212.50$210.00Sep 11$1.20$1.30$1.2059%1.08$211.30
$220.00$215.00Sep 4$3.32$1.68$3.3271%0.51$216.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 found (best R:R 0.95, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$222.50Sep 18$1.08$1.08$1.4267%0.76$221.08
$215.00$217.50Sep 4$1.15$1.15$1.3563%0.85$216.15
$225.00$230.00Sep 25$1.46$1.46$3.5471%0.41$226.46
$210.00$212.50Sep 4$1.25$1.25$1.2555%1.00$211.25
$225.00$227.50Sep 4$0.63$0.63$1.8778%0.34$225.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$195.00Oct 2$2.43$2.43$2.5760%0.95$197.57
$200.00$195.00Sep 25$2.25$2.25$2.7560%0.82$197.75
$190.00$185.00Sep 25$1.49$1.49$3.5174%0.42$188.51
$190.00$187.50Sep 18$0.94$0.94$1.5676%0.60$189.06
$180.00$175.00Oct 2$1.00$1.00$4.0083%0.25$179.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.31, cheapest $1.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$207.50Aug 28Sep 4$1.07125.6%67.0%
$200.00Aug 28Sep 4$1.10125.3%67.1%
$202.50Aug 28Sep 4$0.77126.0%67.9%
$212.50Aug 28Sep 4$1.08124.5%66.7%
$197.50Aug 28Sep 4$1.25124.9%67.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$207.50Aug 28Sep 4$1.34125.6%67.0%
$200.00Aug 28Sep 4$1.10125.3%67.1%
$202.50Aug 28Sep 4$1.20126.0%67.9%
$212.50Aug 28Sep 4$1.55124.5%66.7%
$197.50Aug 28Sep 4$1.10124.9%67.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 70 found (cheapest 7.25% of stock, avg 10.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$205.00Aug 28$8.05$6.85$14.90$190.10$219.907.25%
$210.00Aug 28$5.57$9.45$15.02$194.98$225.027.30%
$207.50Aug 28$6.88$8.18$15.06$192.44$222.567.32%
$202.50Aug 28$9.38$5.78$15.16$187.34$217.667.37%
$200.00Aug 28$10.65$4.70$15.35$184.65$215.357.47%
$212.50Aug 28$4.80$10.98$15.78$196.72$228.287.67%
$197.50Aug 28$12.05$3.78$15.83$181.67$213.337.70%
$215.00Aug 28$3.80$12.73$16.53$198.47$231.538.04%
$202.50Sep 4$10.15$6.98$17.13$185.37$219.638.33%
$195.00Aug 28$14.15$3.04$17.19$177.81$212.198.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.01% of stock, avg 6.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$217.50$195.00Aug 28$3.15$3.04$6.19$188.81$223.69
$230.00$185.00Sep 25$3.44$3.29$6.73$178.27$236.73
$217.50$197.50Aug 28$3.15$3.78$6.93$190.57$224.43
$215.00$195.00Aug 28$3.80$3.04$6.84$188.16$221.84
$215.00$197.50Aug 28$3.80$3.78$7.58$189.92$222.58
$217.50$200.00Aug 28$3.15$4.70$7.85$192.15$225.35
$230.00$190.00Sep 25$3.44$4.78$8.22$181.78$238.22
$217.50$195.00Sep 4$4.15$4.10$8.25$186.75$225.75
$215.00$200.00Aug 28$3.80$4.70$8.50$191.50$223.50
$230.00$185.00Oct 2$4.43$4.15$8.58$176.42$238.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 269 found (best R:R 4.21, avg credit $1.20)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
188/190220/222Sep 18$2.02$0.4842%4.21$187.98$222.02
195/198220/222Sep 18$2.22$0.2832%7.93$195.28$222.22
192/195220/222Sep 18$1.98$0.5235%3.81$193.02$221.98
188/190225/228Sep 18$1.61$0.8949%1.81$188.39$226.61
195/198225/228Sep 18$1.81$0.6938%2.62$195.69$226.81
190/192225/228Sep 4$1.40$1.1054%1.27$191.10$226.40
185/190225/230Sep 25$2.95$2.0545%1.44$187.05$227.95
190/192220/222Sep 18$1.73$0.7739%2.25$190.77$221.73
192/195220/222Sep 11$1.71$0.7939%2.16$193.29$221.71
188/190230/232Sep 18$1.34$1.1654%1.16$188.66$231.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$190.00$195.00Sep 25$0.05$4.9512%99.00
$180.00$185.00$190.00Oct 2$0.10$4.9010%49.00
$200.00$205.00$210.00Oct 2$0.21$4.7913%22.81
$235.00$240.00$245.00Sep 18$0.12$4.887%40.67
$175.00$180.00$185.00Oct 2$0.22$4.7810%21.73
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$195.00$200.00$205.00Sep 25$0.11$4.8914%44.45
$175.00$180.00$185.00Sep 25$0.06$4.949%82.33
$215.00$220.00$225.00Sep 11$0.17$4.8313%28.41
$180.00$185.00$190.00Oct 2$0.10$4.9010%49.00
$175.00$180.00$185.00Oct 2$0.15$4.8510%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. 94 found (best net $-0.20, 93 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$237.50$240.001:2Aug 28-$0.26$2.24
$235.00$240.001:2Sep 11-$0.69$4.31
$240.00$245.001:2Sep 11-$0.58$4.42
$235.00$237.501:2Aug 28-$0.33$2.17
$235.00$237.501:2Sep 4-$0.42$2.08
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$170.001:2Sep 11-$0.20$4.80
$185.00$180.001:2Sep 11-$0.55$4.45
$170.00$167.501:2Aug 28-$0.04$2.46
$170.00$165.001:2Sep 11-$0.20$4.80
$170.00$165.001:2Sep 18-$0.26$4.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 3.79%, avg 1.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$215.00Oct 2$7.800.424.6%3.79%8.36%618
$210.00Oct 2$9.500.482.1%4.62%6.75%1131
$210.00Sep 25$9.350.472.1%4.55%6.68%46231
$220.00Oct 2$6.200.357.0%3.02%10.01%2359
$225.00Oct 2$4.950.319.4%2.41%11.83%2131
$215.00Sep 25$7.100.404.6%3.45%8.01%18186
$220.00Sep 25$5.900.347.0%2.87%9.86%1481
$210.00Sep 18$8.500.472.1%4.13%6.26%1.1K11.4K
$225.00Sep 25$4.650.299.4%2.26%11.69%1735
$215.00Sep 18$6.500.394.6%3.16%7.72%367105

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 65,522
Total Puts 81,645
Put/Call Ratio 1.25
Net Difference -16,123

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 267,847
Total Puts 247,494
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