CRM - Options Database

CRM

SALESFORCE INC

$203.58 -1.03%

(8/26 10:00) ◀

Wednesday, August 26, 2026 (11:00am)

▶ (8/26 12:00)

◀ 8/26 11:00 ▶

Option Volume

Detail

ℹ

Current (08/26 11:00am) 32,438

Calls: 10,882 (34%)

Puts: 21,556 (66%)

Prior (08/03) 25,604

Calls: 18,112 (71%)

Puts: 7,492 (29%)

Current vs Prior +26.69%

Calls: -39.92% (Calls)

Puts: +187.72% (Puts)

Prior 7-Day Total 324,170

Calls: 205,910 (64%)

Puts: 118,260 (36%)

Prior 7-Day Average 46,310

Calls: 29,415 (64%)

Puts: 16,894 (36%)

Current vs Prior 7-Day Avg -29.95%

Calls: -63.01%

Puts: +27.59%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/26 11:00am) $13.12M

Calls: $6.86M (52%)

Puts: $6.26M (48%)

Prior (08/03) $17.09M

Calls: $12.71M (74%)

Puts: $4.37M (26%)

Current vs Prior -23.24%

Calls: -46.04%

Puts: +43.02%

Prior 7-Day Total $179.24M

Calls: $110.68M (62%)

Puts: $68.57M (38%)

Prior 7-Day Average $25.61M

Calls: $15.81M (62%)

Puts: $9.80M (38%)

Current vs Prior 7-Day Avg -48.78%

Calls: -56.62%

Puts: -36.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/26 11:00am) 1.98

Prior (08/03) 0.41

Current vs Prior +378.88%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +303.82%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/26 11:00am) 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 6,218,793

Calls: 3,548,666 (57%)

Puts: 2,670,127 (43%)

Prior 7-Day Average 888,399

Calls: 506,952 (57%)

Puts: 381,446 (43%)

Current vs Prior 7-Day Avg -9.00%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.02% | 9.33%11.12% | 16.20%

Prior 8.07% | 9.22%11.04% | 16.18%

Current vs Prior -0.58% | +1.17%+0.71% | +0.12%

Prior 7-Day Avg 6.48% | 8.43%8.28% | 15.12%

Current vs 7-Day Avg +23.83% | +10.69%+34.20% | +7.13%

Prior 7-Day Eod 8.07% | 9.22%11.29% | 16.19%

Current vs 7-Day Eod -0.58% | +1.17%-1.53% | +0.07%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.21% | 7.39%

Calls: 5.47% | 6.22%

Puts: 4.94% | 8.56%

Prior 3.04% | 3.96%

Calls: 3.73% | 4.30%

Puts: 2.34% | 3.62%

Current vs Prior +71.38% | +86.62%

Prior 7-Day Avg 7.95% | 9.19%

Calls: 6.01% | 9.03%

Puts: 9.89% | 9.35%

Current vs 7-Day Avg -34.45% | -19.59%

Liquidity Pricy

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.98 - heavy put buying. P/C ratio rising 379% - increased hedging/bearish 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 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
11:00	BULLISH	BEARISH	BEARISH
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 167 of results (avg 7.0%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 28	20.00	20.60	$20.30	3.0%	27	0.86	320
$230.00	Sep 4	1.60	1.65	$1.63	3.1%	231	0.15	1.3K
$187.50	Aug 28	17.85	18.45	$18.15	3.3%	3	0.83	22
$200.00	Sep 25	13.30	13.75	$13.53	3.3%	4	0.58	82
$217.50	Sep 4	3.85	4.00	$3.93	3.8%	5	0.29	162

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Sep 4	8.10	8.25	$8.18	1.8%	4	0.46	22
$225.00	Aug 28	22.35	23.05	$22.70	3.1%	7	0.85	205
$202.50	Aug 28	6.70	7.00	$6.85	4.4%	64	0.45	699
$190.00	Aug 28	2.35	2.46	$2.41	4.6%	549	0.21	3.1K
$220.00	Aug 28	18.05	18.90	$18.48	4.6%	8	0.78	49

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.66, cheapest $0.34)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 28	0.31	0.36	$0.34	14.7%	851	0.04	1.4K
$235.00	Aug 28	0.50	0.57	$0.53	13.2%	199	0.07	744
$232.50	Aug 28	0.64	0.74	$0.69	14.5%	73	0.08	251
$230.00	Aug 28	0.84	0.97	$0.91	14.3%	282	0.10	1.6K
$242.50	Sep 4	0.59	0.70	$0.65	16.9%	1	0.07	57

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 28	0.23	0.27	$0.25	16.0%	1.2K	0.03	5.2K
$175.00	Aug 28	0.45	0.50	$0.48	10.4%	434	0.05	1.0K
$177.50	Aug 28	0.58	0.68	$0.63	15.9%	350	0.07	288
$180.00	Aug 28	0.82	0.87	$0.85	5.9%	6.1K	0.09	1.6K
$175.00	Sep 4	0.84	0.89	$0.87	5.7%	86	0.08	495

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 106 found (avg delta 0.74, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 28	38.25	40.50	$39.38	5.7%	--	0.98	52
$167.50	Aug 28	35.70	38.35	$37.03	7.2%	--	0.97	54
$170.00	Aug 28	33.25	35.80	$34.53	7.4%	34	0.97	65
$165.00	Sep 4	37.60	40.90	$39.25	8.4%	--	0.97	18
$172.50	Aug 28	30.20	32.75	$31.48	8.1%	32	0.96	107

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 28	34.80	38.25	$36.53	9.4%	1	0.93	4
$235.00	Aug 28	31.05	33.50	$32.28	7.6%	2	0.92	--
$230.00	Aug 28	26.30	28.15	$27.23	6.8%	2	0.89	19
$227.50	Aug 28	23.60	26.20	$24.90	10.4%	--	0.87	60
$240.00	Sep 18	36.40	39.10	$37.75	7.2%	--	0.87	89

Most actively traded options today. High liquidity = easy entry/exit. 211 active (total vol 25.6K, top 6.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Aug 28	6.70	7.15	$6.93	6.5%	951	0.49	1.3K
$210.00	Aug 28	4.75	5.00	$4.88	5.1%	886	0.39	3.7K
$240.00	Aug 28	0.31	0.36	$0.34	14.7%	851	0.04	1.4K
$220.00	Aug 28	2.12	2.21	$2.17	4.1%	577	0.22	4.1K
$205.00	Sep 4	8.05	8.70	$8.38	7.8%	488	0.50	243

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 28	0.82	0.87	$0.85	5.9%	6.1K	0.09	1.6K
$170.00	Aug 28	0.23	0.27	$0.25	16.0%	1.2K	0.03	5.2K
$190.00	Sep 4	3.25	3.45	$3.35	6.0%	1.2K	0.24	1.6K
$170.00	Sep 18	1.00	1.14	$1.07	13.1%	1.1K	0.08	9.5K
$195.00	Sep 18	6.30	6.75	$6.53	6.9%	1.0K	0.35	3.5K

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 132.1%, max 146.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Aug 28	Oct 2	120.0%	48.7%	146.5%	43	1.6K
$195.00	Aug 28	Oct 2	118.5%	48.2%	145.9%	12	740
$200.00	Aug 28	Oct 2	118.2%	48.2%	145.4%	114	1.8K
$225.00	Aug 28	Oct 2	117.5%	48.5%	142.2%	212	1.2K
$220.00	Aug 28	Oct 2	117.4%	49.3%	138.2%	587	4.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Aug 28	Oct 2	120.0%	48.7%	146.5%	549	3.2K
$195.00	Aug 28	Oct 2	118.5%	48.2%	145.9%	274	1.9K
$200.00	Aug 28	Oct 2	118.2%	48.2%	145.4%	551	1.8K
$210.00	Aug 28	Oct 2	117.9%	49.5%	138.1%	31	420
$215.00	Aug 28	Oct 2	117.8%	49.7%	137.2%	8	62

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 168 found (best R:R 7.33, avg 3.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$230.00	Oct 2	$0.60	$4.40	$0.60	29%	7.33	$225.60
$210.00	$215.00	Sep 25	$1.55	$3.45	$1.55	44%	2.23	$211.55
$200.00	$205.00	Sep 25	$2.25	$2.75	$2.25	58%	1.22	$202.25
$225.00	$230.00	Sep 25	$0.75	$4.25	$0.75	27%	5.67	$225.75
$190.00	$195.00	Oct 2	$2.96	$2.04	$2.96	70%	0.69	$192.96

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$207.50	Sep 18	$1.25	$1.25	$1.25	56%	1.00	$208.75
$212.50	$210.00	Sep 4	$1.42	$1.08	$1.42	63%	0.76	$211.08
$215.00	$210.00	Sep 11	$3.00	$2.00	$3.00	65%	0.67	$212.00
$210.00	$205.00	Oct 2	$2.50	$2.50	$2.50	55%	1.00	$207.50
$205.00	$202.50	Sep 4	$1.17	$1.33	$1.17	50%	1.14	$203.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 0.52, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$240.00	Oct 2	$1.09	$1.09	$3.91	79%	0.28	$236.09
$217.50	$220.00	Sep 18	$0.80	$0.80	$1.70	66%	0.47	$218.30
$215.00	$220.00	Sep 25	$1.73	$1.73	$3.27	62%	0.53	$216.73
$212.50	$215.00	Sep 4	$0.88	$0.88	$1.62	63%	0.54	$213.38
$230.00	$232.50	Aug 28	$0.22	$0.22	$2.28	90%	0.10	$230.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$185.00	Oct 2	$1.72	$1.72	$3.28	70%	0.52	$188.28
$180.00	$175.00	Oct 2	$1.11	$1.11	$3.89	81%	0.29	$178.89
$190.00	$185.00	Sep 25	$1.55	$1.55	$3.45	71%	0.45	$188.45
$200.00	$195.00	Oct 2	$2.25	$2.25	$2.75	58%	0.82	$197.75
$200.00	$195.00	Sep 25	$2.20	$2.20	$2.80	58%	0.79	$197.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.34, cheapest $2.27)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.50	Aug 28	Sep 11	$2.27	118.6%	56.0%
$200.00	Aug 28	Sep 4	$1.18	118.2%	67.8%
$202.50	Aug 28	Sep 4	$1.42	118.5%	68.3%
$205.00	Aug 28	Sep 4	$1.45	117.8%	69.2%
$210.00	Aug 28	Sep 4	$1.42	117.9%	69.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.50	Aug 28	Sep 4	$1.12	118.6%	67.6%
$200.00	Aug 28	Sep 4	$1.25	118.2%	67.8%
$202.50	Aug 28	Sep 4	$1.33	118.5%	68.3%
$205.00	Aug 28	Sep 4	$1.25	117.8%	69.2%
$210.00	Aug 28	Sep 4	$1.18	117.9%	69.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 7.38% of stock, avg 10.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$205.00	Aug 28	$6.93	$8.10	$15.03	$189.97	$220.03	7.38%
$202.50	Aug 28	$8.23	$6.85	$15.08	$187.42	$217.58	7.41%
$200.00	Aug 28	$9.55	$5.70	$15.25	$184.75	$215.25	7.49%
$207.50	Aug 28	$5.83	$9.55	$15.38	$192.12	$222.88	7.55%
$197.50	Aug 28	$11.00	$4.68	$15.68	$181.82	$213.18	7.70%
$210.00	Aug 28	$4.88	$11.05	$15.93	$194.07	$225.93	7.82%
$195.00	Aug 28	$12.60	$3.75	$16.35	$178.65	$211.35	8.03%
$212.50	Aug 28	$4.08	$12.75	$16.83	$195.67	$229.33	8.27%
$192.50	Aug 28	$14.25	$3.03	$17.28	$175.22	$209.78	8.49%
$200.00	Sep 4	$10.73	$6.95	$17.68	$182.32	$217.68	8.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.11% of stock, avg 6.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$215.00	$192.50	Aug 28	$3.30	$3.03	$6.33	$186.17	$221.33
$215.00	$195.00	Aug 28	$3.30	$3.75	$7.05	$187.95	$222.05
$230.00	$185.00	Sep 25	$3.75	$3.93	$7.68	$177.32	$237.68
$212.50	$192.50	Aug 28	$4.08	$3.03	$7.11	$185.39	$219.61
$212.50	$195.00	Aug 28	$4.08	$3.75	$7.83	$187.17	$220.33
$215.00	$197.50	Aug 28	$3.30	$4.68	$7.98	$189.52	$222.98
$212.50	$197.50	Aug 28	$4.08	$4.68	$8.76	$188.74	$221.26
$225.00	$185.00	Sep 25	$4.50	$3.93	$8.43	$176.57	$233.43
$217.50	$195.00	Sep 4	$3.93	$4.85	$8.78	$186.22	$226.28
$210.00	$192.50	Aug 28	$4.88	$3.03	$7.91	$184.59	$217.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 245 found (best R:R 1.28, avg credit $1.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
185/190	235/240	Oct 2	$2.81	$2.19	49%	1.28	$187.19	$237.81
175/180	235/240	Oct 2	$2.20	$2.80	60%	0.79	$177.80	$237.20
180/185	235/240	Oct 2	$2.34	$2.66	55%	0.88	$182.66	$237.34
188/190	218/220	Sep 18	$1.57	$0.93	39%	1.69	$188.43	$219.07
192/195	218/220	Sep 18	$1.73	$0.77	32%	2.25	$193.27	$219.23
165/170	235/240	Oct 2	$1.63	$3.37	68%	0.48	$168.37	$236.63
185/188	218/220	Sep 18	$1.43	$1.07	42%	1.34	$186.07	$218.93
190/192	218/220	Sep 18	$1.60	$0.90	36%	1.78	$190.90	$219.10
188/190	228/230	Sep 18	$1.23	$1.27	50%	0.97	$188.77	$228.73
195/198	212/215	Aug 28	$1.71	$0.79	31%	2.16	$195.79	$214.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$195.00	$200.00	Sep 25	$0.10	$4.90	13%	49.00
$190.00	$195.00	$200.00	Oct 2	$0.09	$4.91	12%	54.56
$210.00	$215.00	$220.00	Oct 2	$0.11	$4.89	11%	44.45
$180.00	$185.00	$190.00	Sep 25	$0.17	$4.83	11%	28.41
$200.00	$205.00	$210.00	Oct 2	$0.20	$4.80	12%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$195.00	$200.00	$205.00	Oct 2	$0.07	$4.93	12%	70.43
$185.00	$190.00	$195.00	Oct 2	$0.11	$4.89	12%	44.45
$200.00	$205.00	$210.00	Oct 2	$0.18	$4.82	12%	26.78
$175.00	$180.00	$185.00	Oct 2	$0.14	$4.86	10%	34.71
$170.00	$175.00	$180.00	Sep 25	$0.12	$4.88	8%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 83 found (best net $-0.10, 82 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$240.00	1:2	Sep 11	-$0.63	$4.37
$240.00	$242.50	1:2	Aug 28	-$0.22	$2.28
$237.50	$240.00	1:2	Aug 28	-$0.24	$2.26
$232.50	$235.00	1:2	Aug 28	-$0.37	$2.13
$235.00	$237.50	1:2	Aug 28	-$0.35	$2.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$167.50	1:2	Sep 4	-$0.10	$2.40
$180.00	$175.00	1:2	Sep 11	-$0.52	$4.48
$175.00	$170.00	1:2	Sep 11	-$0.37	$4.63
$167.50	$165.00	1:2	Aug 28	-$0.09	$2.41
$170.00	$165.00	1:2	Sep 18	-$0.33	$4.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 5.77%, avg 2.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Oct 2	$11.75	0.52	0.7%	5.77%	6.47%	3	27
$210.00	Oct 2	$9.45	0.45	3.1%	4.64%	7.80%	7	31
$220.00	Oct 2	$6.30	0.34	8.1%	3.09%	11.16%	10	59
$205.00	Sep 25	$10.90	0.51	0.7%	5.35%	6.05%	6	66
$210.00	Sep 25	$8.80	0.44	3.1%	4.32%	7.48%	6	231
$215.00	Oct 2	$7.05	0.40	5.6%	3.46%	9.07%	--	18
$215.00	Sep 25	$6.75	0.38	5.6%	3.32%	8.93%	--	186
$220.00	Sep 25	$5.50	0.32	8.1%	2.70%	10.77%	6	81
$210.00	Sep 18	$7.85	0.43	3.1%	3.86%	7.01%	167	11.4K
$205.00	Sep 18	$9.80	0.51	0.7%	4.81%	5.51%	66	479

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 10,882

Total Puts 21,556

Put/Call Ratio 1.98

Net Difference -10,674

Prior's Put/Call Breakdown

Total Calls 18,112

Total Puts 7,492

Put/Call Ratio 0.41

Net Difference 10,620

Prior 7-Day Put/Call Summary

Total Calls 205,910

Total Puts 118,260

Average Put/Call Ratio 0.49

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