CRM - Options Database

CRM

SALESFORCE INC

$203.37 -1.13%

(8/26 11:00) ◀

Wednesday, August 26, 2026 (12:00pm)

▶ (8/26 13:00)

◀ 8/26 12:00 ▶

Option Volume

Detail

ℹ

Current (08/26 12:00pm) 44,045

Calls: 16,326 (37%)

Puts: 27,719 (63%)

Prior (08/03) 32,401

Calls: 22,016 (68%)

Puts: 10,385 (32%)

Current vs Prior +35.94%

Calls: -25.84% (Calls)

Puts: +166.91% (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 -4.89%

Calls: -44.50%

Puts: +64.07%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/26 12:00pm) $18.48M

Calls: $9.98M (54%)

Puts: $8.50M (46%)

Prior (08/03) $21.22M

Calls: $15.69M (74%)

Puts: $5.53M (26%)

Current vs Prior -12.92%

Calls: -36.39%

Puts: +53.68%

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 -27.84%

Calls: -36.89%

Puts: -13.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/26 12:00pm) 1.70

Prior (08/03) 0.47

Current vs Prior +259.94%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +246.11%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/26 12:00pm) 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 8.15% | 9.43%11.11% | 16.49%

Prior 8.07% | 9.22%11.04% | 16.18%

Current vs Prior +1.05% | +2.24%+0.68% | +1.90%

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

Current vs 7-Day Avg +25.85% | +11.85%+34.16% | +9.03%

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

Current vs 7-Day Eod +1.05% | +2.24%-1.56% | +1.84%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.33% | 5.47%

Calls: 4.28% | 5.71%

Puts: 2.38% | 5.24%

Prior 3.04% | 3.96%

Calls: 3.73% | 4.30%

Puts: 2.34% | 3.62%

Current vs Prior +9.54% | +38.13%

Prior 7-Day Avg 7.95% | 9.19%

Calls: 6.01% | 9.03%

Puts: 9.89% | 9.35%

Current vs 7-Day Avg -58.11% | -40.48%

Liquidity Acceptable

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.70 - heavy put buying. P/C ratio rising 260% - 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
12:00	BULLISH	BEARISH	BEARISH
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 189 of results (avg 6.5%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Aug 28	6.85	7.00	$6.93	2.2%	1.3K	0.49	1.3K
$190.00	Aug 28	15.90	16.30	$16.10	2.5%	44	0.78	1.5K
$192.50	Aug 28	14.05	14.45	$14.25	2.8%	13	0.74	300
$175.00	Aug 28	28.35	29.25	$28.80	3.1%	11	0.94	251
$195.00	Aug 28	12.35	12.75	$12.55	3.2%	6	0.69	729

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Aug 28	7.05	7.20	$7.13	2.1%	173	0.46	699
$205.00	Aug 28	8.30	8.50	$8.40	2.4%	499	0.51	768
$202.50	Sep 4	8.25	8.45	$8.35	2.4%	17	0.46	22
$220.00	Aug 28	18.50	18.95	$18.73	2.4%	19	0.79	49
$200.00	Aug 28	5.85	6.00	$5.93	2.5%	625	0.41	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.68, cheapest $0.34)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 28	0.32	0.35	$0.34	8.8%	1.1K	0.04	1.4K
$237.50	Aug 28	0.42	0.47	$0.44	11.4%	137	0.06	2.2K
$235.00	Aug 28	0.54	0.57	$0.55	5.5%	254	0.07	744
$232.50	Aug 28	0.68	0.74	$0.71	8.5%	82	0.09	251
$230.00	Aug 28	0.85	0.92	$0.89	7.9%	626	0.10	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 28	0.26	0.29	$0.28	10.7%	1.5K	0.03	5.2K
$175.00	Aug 28	0.48	0.50	$0.49	4.1%	670	0.06	1.0K
$177.50	Aug 28	0.63	0.69	$0.66	9.1%	536	0.07	288
$180.00	Aug 28	0.87	0.91	$0.89	4.5%	6.7K	0.09	1.6K
$175.00	Sep 4	0.85	0.94	$0.90	10.0%	191	0.08	495

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 108 found (avg delta 0.74, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 28	38.00	40.25	$39.13	5.8%	--	0.98	52
$167.50	Aug 28	34.55	37.55	$36.05	8.3%	--	0.97	54
$170.00	Aug 28	32.60	34.90	$33.75	6.8%	34	0.97	65
$165.00	Sep 4	37.60	40.60	$39.10	7.7%	--	0.97	18
$172.50	Aug 28	30.15	32.05	$31.10	6.1%	32	0.96	107

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 28	34.90	37.55	$36.22	7.3%	1	0.93	4
$235.00	Aug 28	30.20	32.75	$31.48	8.1%	2	0.92	--
$230.00	Aug 28	26.70	29.10	$27.90	8.6%	2	0.89	19
$240.00	Sep 18	36.50	38.95	$37.73	6.5%	--	0.88	89
$227.50	Aug 28	24.45	26.10	$25.28	6.5%	--	0.87	60

Most actively traded options today. High liquidity = easy entry/exit. 219 active (total vol 33.8K, top 6.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Aug 28	6.85	7.00	$6.93	2.2%	1.3K	0.49	1.3K
$240.00	Aug 28	0.32	0.35	$0.34	8.8%	1.1K	0.04	1.4K
$210.00	Aug 28	4.80	5.00	$4.90	4.1%	997	0.39	3.7K
$220.00	Aug 28	2.12	2.25	$2.19	5.9%	954	0.21	4.1K
$230.00	Aug 28	0.85	0.92	$0.89	7.9%	626	0.10	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 28	0.87	0.91	$0.89	4.5%	6.7K	0.09	1.6K
$170.00	Aug 28	0.26	0.29	$0.28	10.7%	1.5K	0.03	5.2K
$190.00	Sep 4	3.30	3.55	$3.43	7.3%	1.4K	0.25	1.6K
$170.00	Sep 18	1.03	1.14	$1.09	10.1%	1.1K	0.08	9.5K
$195.00	Sep 18	6.45	6.85	$6.65	6.0%	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 137.8%, max 158.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Aug 28	Oct 2	121.5%	47.0%	158.7%	145	1.8K
$190.00	Aug 28	Oct 2	122.5%	47.7%	156.8%	46	1.6K
$195.00	Aug 28	Oct 2	121.8%	47.8%	154.6%	13	740
$205.00	Aug 28	Oct 2	121.7%	49.8%	144.1%	1.3K	1.3K
$210.00	Aug 28	Oct 2	121.7%	49.9%	143.8%	1.0K	3.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Aug 28	Oct 2	121.5%	47.0%	158.7%	649	1.8K
$190.00	Aug 28	Oct 2	122.5%	47.7%	156.8%	782	3.2K
$195.00	Aug 28	Oct 2	121.8%	47.8%	154.6%	336	1.9K
$205.00	Aug 28	Oct 2	121.7%	49.8%	144.1%	511	787
$210.00	Aug 28	Oct 2	121.7%	49.9%	143.8%	33	420

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 175 found (best R:R 0.68, avg 3.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$190.00	Sep 25	$2.98	$2.02	$2.98	77%	0.68	$187.98
$220.00	$225.00	Oct 2	$0.87	$4.13	$0.87	34%	4.75	$220.87
$195.00	$200.00	Sep 25	$2.57	$2.43	$2.57	64%	0.95	$197.57
$210.00	$215.00	Oct 2	$1.65	$3.35	$1.65	45%	2.03	$211.65
$187.50	$190.00	Sep 4	$1.55	$0.95	$1.55	79%	0.61	$189.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$212.50	Aug 28	$1.63	$0.87	$1.63	71%	0.53	$213.37
$210.00	$207.50	Sep 18	$1.30	$1.20	$1.30	57%	0.92	$208.70
$210.00	$207.50	Aug 28	$1.40	$1.10	$1.40	61%	0.79	$208.60
$205.00	$202.50	Sep 11	$1.20	$1.30	$1.20	50%	1.08	$203.80
$205.00	$202.50	Sep 4	$1.20	$1.30	$1.20	50%	1.08	$203.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 found (best R:R 0.65, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$230.00	Oct 2	$1.38	$1.38	$3.62	70%	0.38	$226.38
$210.00	$212.50	Sep 11	$1.02	$1.02	$1.48	58%	0.69	$211.02
$222.50	$225.00	Sep 11	$0.58	$0.58	$1.92	75%	0.30	$223.08
$205.00	$207.50	Sep 18	$1.22	$1.22	$1.28	50%	0.95	$206.22
$215.00	$220.00	Oct 2	$1.80	$1.80	$3.20	60%	0.56	$216.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$190.00	Oct 2	$1.97	$1.97	$3.03	64%	0.65	$193.03
$195.00	$190.00	Sep 25	$1.88	$1.88	$3.12	64%	0.60	$193.12
$200.00	$195.00	Sep 25	$2.22	$2.22	$2.78	58%	0.80	$197.78
$190.00	$185.00	Oct 2	$1.58	$1.58	$3.42	70%	0.46	$188.42
$202.50	$200.00	Sep 11	$1.37	$1.37	$1.13	54%	1.21	$201.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.30, cheapest $2.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.50	Aug 28	Sep 11	$2.15	120.6%	56.2%
$195.00	Aug 28	Sep 4	$1.20	121.8%	68.3%
$200.00	Aug 28	Sep 4	$1.45	121.5%	68.3%
$202.50	Aug 28	Sep 4	$1.45	121.9%	69.1%
$210.00	Aug 28	Sep 4	$1.43	121.7%	70.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Aug 28	Sep 4	$1.03	121.8%	68.3%
$200.00	Aug 28	Sep 4	$1.10	121.5%	68.3%
$202.50	Aug 28	Sep 4	$1.22	121.9%	69.1%
$197.50	Aug 28	Sep 4	$1.15	120.6%	68.6%
$210.00	Aug 28	Sep 4	$1.20	121.7%	70.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 7.53% of stock, avg 10.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Aug 28	$8.18	$7.13	$15.31	$187.19	$217.81	7.53%
$205.00	Aug 28	$6.93	$8.40	$15.33	$189.67	$220.33	7.54%
$200.00	Aug 28	$9.43	$5.93	$15.36	$184.64	$215.36	7.55%
$207.50	Aug 28	$5.85	$9.90	$15.75	$191.75	$223.25	7.74%
$197.50	Aug 28	$10.98	$4.83	$15.81	$181.69	$213.31	7.77%
$210.00	Aug 28	$4.90	$11.30	$16.20	$193.80	$226.20	7.97%
$195.00	Aug 28	$12.55	$3.97	$16.52	$178.48	$211.52	8.12%
$212.50	Aug 28	$4.08	$13.20	$17.28	$195.22	$229.78	8.50%
$192.50	Aug 28	$14.25	$3.15	$17.40	$175.10	$209.90	8.56%
$200.00	Sep 4	$10.88	$7.03	$17.91	$182.09	$217.91	8.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.20% of stock, avg 6.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$215.00	$192.50	Aug 28	$3.35	$3.15	$6.50	$186.00	$221.50
$215.00	$195.00	Aug 28	$3.35	$3.97	$7.32	$187.68	$222.32
$230.00	$185.00	Sep 25	$3.53	$4.13	$7.66	$177.34	$237.66
$212.50	$192.50	Aug 28	$4.08	$3.15	$7.23	$185.27	$219.73
$212.50	$195.00	Aug 28	$4.08	$3.97	$8.05	$186.95	$220.55
$215.00	$197.50	Aug 28	$3.35	$4.83	$8.18	$189.32	$223.18
$225.00	$185.00	Sep 25	$4.50	$4.13	$8.63	$176.37	$233.63
$212.50	$197.50	Aug 28	$4.08	$4.83	$8.91	$188.59	$221.41
$230.00	$185.00	Oct 2	$4.35	$4.85	$9.20	$175.80	$239.20
$210.00	$192.50	Aug 28	$4.90	$3.15	$8.05	$184.45	$218.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 245 found (best R:R 1.66, avg credit $1.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
192/195	222/225	Sep 11	$1.56	$0.94	41%	1.66	$193.44	$224.06
192/195	220/222	Sep 11	$1.58	$0.92	38%	1.72	$193.42	$221.58
192/195	215/218	Sep 11	$1.74	$0.76	31%	2.29	$193.26	$216.74
192/195	228/230	Sep 11	$1.36	$1.14	46%	1.19	$193.64	$228.86
188/190	222/225	Sep 11	$1.28	$1.22	49%	1.05	$188.72	$223.78
185/188	222/225	Sep 11	$1.19	$1.31	52%	0.91	$186.31	$223.69
188/190	228/230	Sep 18	$1.25	$1.25	50%	1.00	$188.75	$228.75
170/175	225/230	Oct 2	$2.22	$2.78	55%	0.80	$172.78	$227.22
192/195	228/230	Aug 28	$1.06	$1.44	57%	0.74	$193.94	$228.56
190/192	222/225	Sep 11	$1.35	$1.15	45%	1.17	$191.15	$223.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 150 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Sep 25	$0.08	$4.92	13%	61.50
$195.00	$200.00	$205.00	Sep 25	$0.17	$4.83	14%	28.41
$190.00	$195.00	$200.00	Oct 2	$0.20	$4.80	12%	24.00
$170.00	$175.00	$180.00	Oct 2	$0.12	$4.88	8%	40.67
$220.00	$225.00	$230.00	Sep 25	$0.18	$4.82	10%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$195.00	$200.00	Oct 2	$0.08	$4.92	12%	61.50
$170.00	$175.00	$180.00	Oct 2	$0.07	$4.93	8%	70.43
$200.00	$202.50	$205.00	Aug 28	$0.07	$2.43	10%	34.71
$170.00	$175.00	$180.00	Sep 11	$0.13	$4.87	7%	37.46
$195.00	$200.00	$205.00	Sep 25	$0.31	$4.69	14%	15.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 85 found (best net $-0.49, 85 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$237.50	$240.00	1:2	Aug 28	-$0.24	$2.26
$240.00	$242.50	1:2	Aug 28	-$0.26	$2.24
$235.00	$240.00	1:2	Sep 11	-$0.68	$4.32
$235.00	$237.50	1:2	Aug 28	-$0.33	$2.17
$232.50	$235.00	1:2	Aug 28	-$0.39	$2.11

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$215.00	1:2	Oct 2	-$0.49	$24.51
$175.00	$170.00	1:2	Sep 11	-$0.33	$4.67
$170.00	$165.00	1:2	Sep 18	-$0.33	$4.67
$167.50	$165.00	1:2	Aug 28	-$0.10	$2.40
$172.50	$170.00	1:2	Aug 28	-$0.17	$2.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 5.73%, avg 2.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Oct 2	$11.65	0.51	0.8%	5.73%	6.53%	3	27
$210.00	Oct 2	$9.40	0.45	3.3%	4.62%	7.88%	7	31
$215.00	Oct 2	$7.20	0.40	5.7%	3.54%	9.26%	--	18
$220.00	Oct 2	$6.15	0.34	8.2%	3.02%	11.20%	11	59
$205.00	Sep 25	$10.85	0.51	0.8%	5.34%	6.14%	6	66
$210.00	Sep 25	$8.75	0.44	3.3%	4.30%	7.56%	12	231
$225.00	Oct 2	$5.00	0.30	10.6%	2.46%	13.09%	--	31
$215.00	Sep 25	$6.80	0.38	5.7%	3.34%	9.06%	--	186
$205.00	Sep 18	$9.90	0.50	0.8%	4.87%	5.67%	89	479
$210.00	Sep 18	$7.85	0.43	3.3%	3.86%	7.12%	182	11.4K

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 16,326

Total Puts 27,719

Put/Call Ratio 1.70

Net Difference -11,393

Prior's Put/Call Breakdown

Total Calls 22,016

Total Puts 10,385

Put/Call Ratio 0.47

Net Difference 11,631

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