CRM - Options Database

CRM

SALESFORCE INC

$204.52 -0.57%

(8/25 18:00) ◀

Wednesday, August 26, 2026 (10:00am)

▶ (8/26 11:00)

◀ 8/26 10:00 ▶

Option Volume

Detail

ℹ

Current (08/26 10:00am) 9,181

Calls: 3,580 (39%)

Puts: 5,601 (61%)

Prior (08/03) 14,595

Calls: 11,528 (79%)

Puts: 3,067 (21%)

Current vs Prior -37.09%

Calls: -68.95% (Calls)

Puts: +82.62% (Puts)

Prior 7-Day Total 369,753

Calls: 235,476 (64%)

Puts: 134,277 (36%)

Prior 7-Day Average 52,821

Calls: 33,639 (64%)

Puts: 19,182 (36%)

Current vs Prior 7-Day Avg -82.62%

Calls: -89.36%

Puts: -70.80%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/26 10:00am) $3.85M

Calls: $1.91M (50%)

Puts: $1.94M (50%)

Prior (08/03) $11.19M

Calls: $10.06M (90%)

Puts: $1.13M (10%)

Current vs Prior -65.63%

Calls: -81.04%

Puts: +71.12%

Prior 7-Day Total $201.76M

Calls: $122.13M (61%)

Puts: $79.63M (39%)

Prior 7-Day Average $28.82M

Calls: $17.45M (61%)

Puts: $11.38M (39%)

Current vs Prior 7-Day Avg -86.65%

Calls: -89.07%

Puts: -82.95%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/26 10:00am) 1.56

Prior (08/03) 0.27

Current vs Prior +488.06%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg +245.72%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/26 10:00am) 808,433

Calls: 430,140 (53%)

Puts: 378,293 (47%)

Prior (08/03) 920,044

Calls: 514,393 (56%)

Puts: 405,651 (44%)

Current vs Prior -12.13%

Prior 7-Day Total 6,108,357

Calls: 3,519,715 (58%)

Puts: 2,588,642 (42%)

Prior 7-Day Average 872,622

Calls: 502,816 (58%)

Puts: 369,806 (42%)

Current vs Prior 7-Day Avg -7.36%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 8.07% | 9.26%11.06% | 16.32%

Prior 5.11% | 7.33%9.00% | 15.83%

Current vs Prior +57.91% | +26.27%+22.93% | +3.09%

Prior 7-Day Avg 6.56% | 8.56%8.28% | 15.12%

Current vs 7-Day Avg +23.06% | +8.13%+33.52% | +7.90%

Prior 7-Day Eod 5.11% | 7.33%11.29% | 16.19%

Current vs 7-Day Eod +57.91% | +26.27%-2.03% | +0.78%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.98% | 8.72%

Calls: 10.94% | 8.60%

Puts: 7.03% | 8.84%

Prior 7.36% | 4.84%

Calls: 6.38% | 3.39%

Puts: 8.33% | 6.30%

Current vs Prior +22.01% | +80.17%

Prior 7-Day Avg 8.25% | 9.66%

Calls: 6.17% | 9.21%

Puts: 10.33% | 10.12%

Current vs 7-Day Avg +8.83% | -9.77%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 66% vs prior. Extreme bearish P/C ratio of 1.56 - heavy put buying. P/C ratio rising 488% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BULLISH	NEUTRAL	MIXED
10:00	BEARISH	BEARISH	BEARISH

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 89 of results (avg 7.8%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 28	29.35	30.70	$30.03	4.5%	5	0.95	251
$190.00	Aug 28	16.45	17.40	$16.92	5.6%	32	0.80	1.5K
$192.50	Aug 28	14.50	15.35	$14.93	5.7%	7	0.76	300
$200.00	Aug 28	9.75	10.35	$10.05	6.0%	17	0.61	1.6K
$200.00	Sep 25	13.75	14.60	$14.18	6.0%	1	0.58	82

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Aug 28	21.70	22.45	$22.08	3.4%	3	0.83	205
$220.00	Aug 28	17.40	18.15	$17.77	4.2%	7	0.77	49
$217.50	Sep 18	18.15	19.15	$18.65	5.4%	--	0.66	17
$217.50	Aug 28	15.50	16.40	$15.95	5.6%	2	0.73	56
$212.50	Sep 18	14.85	15.75	$15.30	5.9%	--	0.59	351

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.65, cheapest $0.35)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 28	0.33	0.37	$0.35	11.4%	203	0.05	1.4K
$235.00	Aug 28	0.55	0.63	$0.59	13.6%	156	0.07	744
$232.50	Aug 28	0.69	0.82	$0.75	17.3%	58	0.09	251
$230.00	Aug 28	0.93	1.00	$0.97	7.2%	168	0.11	1.6K
$240.00	Sep 4	0.70	0.84	$0.77	18.2%	2	0.08	479

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 28	0.23	0.25	$0.24	8.3%	834	0.03	5.2K
$177.50	Aug 28	0.55	0.62	$0.59	11.9%	14	0.07	288
$180.00	Aug 28	0.74	0.81	$0.78	9.0%	168	0.08	1.6K
$175.00	Sep 4	0.74	0.90	$0.82	19.5%	19	0.08	495

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 98 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Sep 4	38.00	41.15	$39.58	8.0%	--	1.00	18
$167.50	Aug 28	35.30	38.70	$37.00	9.2%	--	0.98	54
$165.00	Aug 28	38.10	41.05	$39.58	7.5%	--	0.97	52
$170.00	Aug 28	32.95	36.00	$34.48	8.8%	20	0.97	65
$172.50	Aug 28	30.60	34.00	$32.30	10.5%	18	0.96	107

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Aug 28	39.75	42.80	$41.28	7.4%	--	1.00	25
$245.00	Sep 4	39.80	43.10	$41.45	8.0%	--	0.94	20
$230.00	Aug 28	25.35	28.50	$26.93	11.7%	--	0.88	19
$232.50	Sep 4	28.00	31.40	$29.70	11.4%	--	0.87	10
$240.00	Sep 18	36.00	38.85	$37.42	7.6%	--	0.87	89

Most actively traded options today. High liquidity = easy entry/exit. 184 active (total vol 7.4K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 28	2.30	2.45	$2.38	6.3%	340	0.23	4.1K
$210.00	Aug 28	5.05	5.50	$5.28	8.5%	276	0.41	3.7K
$240.00	Aug 28	0.33	0.37	$0.35	11.4%	203	0.05	1.4K
$230.00	Aug 28	0.93	1.00	$0.97	7.2%	168	0.11	1.6K
$235.00	Aug 28	0.55	0.63	$0.59	13.6%	156	0.07	744

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 18	0.98	1.19	$1.09	19.3%	1.0K	0.08	9.5K
$170.00	Aug 28	0.23	0.25	$0.24	8.3%	834	0.03	5.2K
$175.00	Sep 18	1.47	1.71	$1.59	15.1%	550	0.11	8.9K
$180.00	Sep 4	1.22	1.34	$1.28	9.4%	388	0.11	636
$190.00	Aug 28	2.19	2.38	$2.29	8.3%	189	0.20	3.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 131.1%, max 146.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$225.00	Aug 28	Oct 2	117.8%	47.7%	146.8%	70	1.2K
$195.00	Aug 28	Oct 2	118.9%	48.4%	145.6%	2	740
$200.00	Aug 28	Oct 2	118.5%	48.4%	145.0%	19	1.8K
$190.00	Aug 28	Oct 2	119.5%	49.2%	142.9%	32	1.6K
$210.00	Aug 28	Oct 2	118.3%	49.1%	141.1%	278	3.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Aug 28	Oct 2	119.0%	48.4%	146.0%	124	1.9K
$200.00	Aug 28	Oct 2	118.5%	48.2%	145.8%	86	1.8K
$190.00	Aug 28	Oct 2	119.6%	49.2%	143.1%	189	3.2K
$210.00	Aug 28	Oct 2	118.1%	49.1%	140.7%	19	420
$215.00	Aug 28	Oct 2	117.4%	49.0%	139.9%	4	62

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 1.04, avg 4.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$200.00	Sep 25	$2.45	$2.55	$2.45	65%	1.04	$197.45
$210.00	$215.00	Sep 25	$1.50	$3.50	$1.50	45%	2.33	$211.50
$190.00	$195.00	Sep 18	$3.13	$1.87	$3.13	73%	0.60	$193.13
$195.00	$200.00	Oct 2	$2.73	$2.27	$2.73	64%	0.83	$197.73
$220.00	$225.00	Sep 25	$1.08	$3.92	$1.08	32%	3.63	$221.08

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$212.50	Sep 18	$1.43	$1.07	$1.43	62%	0.75	$213.57
$170.00	$165.00	Sep 11	$0.16	$4.84	$0.16	6%	30.25	$169.84
$212.50	$210.00	Sep 4	$1.44	$1.06	$1.44	62%	0.74	$211.06
$220.00	$217.50	Sep 18	$1.65	$0.85	$1.65	68%	0.52	$218.35
$205.00	$202.50	Aug 28	$1.12	$1.38	$1.12	49%	1.23	$203.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 0.56, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$242.50	$245.00	Aug 28	$0.27	$0.27	$2.23	94%	0.12	$242.77
$220.00	$225.00	Oct 2	$1.70	$1.70	$3.30	66%	0.52	$221.70
$215.00	$220.00	Sep 25	$1.85	$1.85	$3.15	61%	0.59	$216.85
$205.00	$207.50	Sep 11	$1.33	$1.33	$1.17	48%	1.14	$206.33
$230.00	$235.00	Sep 25	$1.01	$1.01	$3.99	77%	0.25	$231.01

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$185.00	Oct 2	$1.80	$1.80	$3.20	70%	0.56	$188.20
$195.00	$190.00	Sep 25	$2.05	$2.05	$2.95	65%	0.69	$192.95
$185.00	$180.00	Sep 25	$1.33	$1.33	$3.67	77%	0.36	$183.67
$200.00	$195.00	Oct 2	$2.22	$2.22	$2.78	58%	0.80	$197.78
$185.00	$180.00	Oct 2	$1.29	$1.29	$3.71	76%	0.35	$183.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $1.15, cheapest $1.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Aug 28	Sep 4	$1.20	120.5%	67.3%
$200.00	Aug 28	Sep 4	$1.25	118.5%	67.3%
$205.00	Aug 28	Sep 4	$1.17	118.8%	68.5%
$210.00	Aug 28	Sep 4	$1.17	118.3%	68.3%
$207.50	Aug 28	Sep 4	$1.23	118.7%	68.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Aug 28	Sep 4	$1.05	120.5%	67.3%
$197.50	Aug 28	Sep 4	$1.02	120.5%	67.4%
$200.00	Aug 28	Sep 4	$1.18	118.5%	67.3%
$205.00	Aug 28	Sep 4	$1.23	118.8%	68.5%
$207.50	Aug 28	Sep 4	$1.15	118.7%	68.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 7.46% of stock, avg 10.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$205.00	Aug 28	$7.43	$7.82	$15.25	$189.75	$220.25	7.46%
$202.50	Aug 28	$8.68	$6.70	$15.38	$187.12	$217.88	7.52%
$200.00	Aug 28	$10.05	$5.45	$15.50	$184.50	$215.50	7.58%
$207.50	Aug 28	$6.30	$9.25	$15.55	$191.95	$223.05	7.60%
$210.00	Aug 28	$5.28	$10.65	$15.93	$194.07	$225.93	7.79%
$197.50	Aug 28	$11.65	$4.58	$16.23	$181.27	$213.73	7.94%
$212.50	Aug 28	$4.30	$12.30	$16.60	$195.90	$229.10	8.12%
$195.00	Aug 28	$13.20	$3.63	$16.83	$178.17	$211.83	8.23%
$202.50	Sep 4	$9.88	$7.75	$17.63	$184.87	$220.13	8.62%
$215.00	Aug 28	$3.60	$14.05	$17.65	$197.35	$232.65	8.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.23% of stock, avg 6.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$195.00	Aug 28	$2.98	$3.63	$6.61	$188.39	$224.11
$215.00	$195.00	Aug 28	$3.60	$3.63	$7.23	$187.77	$222.23
$230.00	$185.00	Sep 25	$3.78	$4.13	$7.91	$177.09	$237.91
$217.50	$197.50	Aug 28	$2.98	$4.58	$7.56	$189.94	$225.06
$215.00	$197.50	Aug 28	$3.60	$4.58	$8.18	$189.32	$223.18
$212.50	$195.00	Aug 28	$4.30	$3.63	$7.93	$187.07	$220.43
$217.50	$195.00	Sep 4	$4.13	$4.75	$8.88	$186.12	$226.38
$230.00	$185.00	Oct 2	$4.22	$4.75	$8.97	$176.03	$238.97
$212.50	$197.50	Aug 28	$4.30	$4.58	$8.88	$188.62	$221.38
$225.00	$185.00	Sep 25	$4.72	$4.13	$8.85	$176.15	$233.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 245 found (best R:R 2.33, avg credit $1.22)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
185/190	220/225	Oct 2	$3.50	$1.50	36%	2.33	$186.50	$223.50
190/195	230/235	Sep 25	$3.06	$1.94	42%	1.58	$191.94	$233.06
190/195	240/245	Sep 25	$2.64	$2.36	50%	1.12	$192.36	$242.64
165/168	225/228	Sep 4	$0.75	$1.75	74%	0.43	$166.75	$225.75
188/190	220/222	Sep 18	$1.55	$0.95	42%	1.63	$188.45	$221.55
188/190	220/222	Sep 11	$1.45	$1.05	46%	1.38	$188.55	$221.45
188/190	225/228	Sep 18	$1.39	$1.11	48%	1.25	$188.61	$226.39
180/185	220/225	Oct 2	$2.99	$2.01	42%	1.49	$182.01	$222.99
192/195	220/222	Sep 18	$1.70	$0.80	35%	2.13	$193.30	$221.70
180/185	230/235	Sep 25	$2.34	$2.66	54%	0.88	$182.66	$232.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 found (best R:R 16.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$195.00	$200.00	Sep 18	$0.18	$4.82	14%	26.78
$190.00	$195.00	$200.00	Sep 11	$0.21	$4.79	15%	22.81
$185.00	$190.00	$195.00	Sep 25	$0.18	$4.82	12%	26.78
$180.00	$185.00	$190.00	Sep 25	$0.18	$4.82	11%	26.78
$195.00	$200.00	$205.00	Oct 2	$0.21	$4.79	12%	22.81

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$230.00	$240.00	Sep 18	$0.56	$9.44	18%	16.86
$195.00	$200.00	$205.00	Oct 2	$0.13	$4.87	12%	37.46
$200.00	$205.00	$210.00	Sep 25	$0.23	$4.77	14%	20.74
$205.00	$210.00	$215.00	Sep 11	$0.30	$4.70	16%	15.67
$200.00	$205.00	$210.00	Oct 2	$0.23	$4.77	12%	20.74

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 89 found (best net $-5.89, 87 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$190.00	1:2	Oct 2	-$5.89	$14.11
$237.50	$240.00	1:2	Aug 28	-$0.23	$2.27
$240.00	$245.00	1:2	Sep 11	-$0.53	$4.47
$235.00	$240.00	1:2	Sep 11	-$0.72	$4.28
$235.00	$237.50	1:2	Aug 28	-$0.35	$2.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$245.00	$230.00	1:2	Aug 28	-$12.58	$2.42
$172.50	$170.00	1:2	Aug 28	-$0.10	$2.40
$170.00	$167.50	1:2	Aug 28	-$0.08	$2.42
$175.00	$170.00	1:2	Sep 11	-$0.36	$4.64
$172.50	$170.00	1:2	Sep 4	-$0.16	$2.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 5.92%, avg 1.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Oct 2	$12.10	0.52	0.2%	5.92%	6.15%	--	27
$210.00	Oct 2	$9.40	0.46	2.7%	4.60%	7.28%	2	31
$220.00	Oct 2	$6.30	0.34	7.6%	3.08%	10.65%	--	59
$215.00	Oct 2	$7.05	0.40	5.1%	3.45%	8.57%	--	18
$205.00	Sep 25	$10.95	0.52	0.2%	5.35%	5.59%	5	66
$210.00	Sep 25	$8.60	0.45	2.7%	4.20%	6.88%	1	231
$215.00	Sep 25	$6.80	0.39	5.1%	3.32%	8.45%	--	186
$205.00	Sep 18	$10.25	0.52	0.2%	5.01%	5.25%	13	479
$210.00	Sep 18	$8.05	0.44	2.7%	3.94%	6.62%	102	11.4K
$207.50	Sep 18	$8.95	0.48	1.5%	4.38%	5.83%	--	33

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 3,580

Total Puts 5,601

Put/Call Ratio 1.56

Net Difference -2,021

Prior's Put/Call Breakdown

Total Calls 11,528

Total Puts 3,067

Put/Call Ratio 0.27

Net Difference 8,461

Prior 7-Day Put/Call Summary

Total Calls 235,476

Total Puts 134,277

Average Put/Call Ratio 0.45

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card