Tour v526
CRM
SALESFORCE INC
$203.06 -1.28%
8/26 13:00

Option Volume

Detail
Current (08/26 1:00pm) 57,722
Calls: 21,914 (38%)
Puts: 35,808 (62%)
Prior (08/03) 42,942
Calls: 30,278 (71%)
Puts: 12,664 (29%)
Current vs Prior +34.42%
Calls: -27.62% (Calls)
Puts: +182.75% (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 +24.64%
Calls: -25.50%
Puts: +111.95%
Sentiment BEARISH

Dollar Volume

Detail
Current (08/26 1:00pm) $26.52M
Calls: $13.51M (51%)
Puts: $13.01M (49%)
Prior (08/03) $25.27M
Calls: $18.53M (73%)
Puts: $6.74M (27%)
Current vs Prior +4.96%
Calls: -27.07%
Puts: +92.95%
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 +3.59%
Calls: -14.55%
Puts: +32.86%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/26 1:00pm) 1.63
Prior (08/03) 0.42
Current vs Prior +290.67%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +233.10%
Sentiment BEARISH

Open Interest

Detail
Current (08/26 1:00pm) 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
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 8.13% | 9.33%11.07% | 16.04%
Prior 8.07% | 9.22%11.04% | 16.18%
Current vs Prior +0.71% | +1.16%+0.30% | -0.84%
Prior 7-Day Avg 6.48% | 8.43%8.28% | 15.12%
Current vs 7-Day Avg +25.44% | +10.68%+33.65% | +6.10%
Prior 7-Day Eod 8.07% | 9.22%11.29% | 16.19%
Current vs 7-Day Eod +0.71% | +1.16%-1.93% | -0.90%
Sentiment BEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 4.25% | 4.21%
Calls: 4.39% | 3.78%
Puts: 4.11% | 4.65%
Prior 3.04% | 3.96%
Calls: 3.73% | 4.30%
Puts: 2.34% | 3.62%
Current vs Prior +39.80% | +6.31%
Prior 7-Day Avg 7.95% | 9.19%
Calls: 6.01% | 9.03%
Puts: 9.89% | 9.35%
Current vs 7-Day Avg -46.53% | -54.19%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.63 - heavy put buying. P/C ratio rising 291% - 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)
TimeSmart MoneyRetailOverall
13:00BULLISHBEARISHBEARISH
12:00BULLISHBEARISHBEARISH
11:00BULLISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH

📈 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 206 of results (avg 5.5%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 286.656.75$6.701.5%1.7K0.481.3K
$207.50Aug 285.655.75$5.701.8%2780.43876
$200.00Aug 289.109.30$9.202.2%1520.591.6K
$220.00Aug 282.092.14$2.122.4%1.3K0.214.1K
$222.50Aug 281.661.70$1.682.4%2560.1795
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 282.542.58$2.561.6%1.1K0.223.1K
$200.00Aug 286.006.10$6.051.7%2.2K0.411.7K
$202.50Aug 287.157.30$7.232.1%2920.47699
$200.00Sep 188.859.05$8.952.2%2500.438.9K
$220.00Aug 2818.6519.10$18.882.4%210.7949

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.62, cheapest $0.34)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 280.320.35$0.348.8%1.1K0.041.4K
$237.50Aug 280.400.45$0.4311.6%1550.052.2K
$235.00Aug 280.520.54$0.533.8%4080.07744
$232.50Aug 280.660.68$0.673.0%930.08251
$230.00Aug 280.830.87$0.854.7%7890.101.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 280.160.19$0.1816.7%1410.02812
$170.00Aug 280.280.29$0.293.4%1.7K0.035.2K
$172.50Aug 280.360.39$0.387.9%510.04111
$175.00Aug 280.490.54$0.529.6%1.1K0.061.0K
$177.50Aug 280.660.69$0.684.4%6240.07288

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 110 found (avg delta 0.74, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2837.7540.25$39.006.4%--0.9852
$167.50Aug 2835.3037.05$36.174.8%--0.9854
$170.00Aug 2833.1034.25$33.673.4%470.9765
$165.00Sep 437.6039.55$38.585.1%--0.9618
$172.50Aug 2830.6031.75$31.183.7%430.96107
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2836.6038.20$37.404.3%10.934
$235.00Aug 2831.4533.40$32.426.0%20.92--
$230.00Aug 2826.8528.05$27.454.4%170.9019
$240.00Sep 1837.0538.80$37.924.6%10.8889
$227.50Aug 2824.2525.70$24.985.8%--0.8860

Most actively traded options today. High liquidity = easy entry/exit. 230 active (total vol 42.7K, top 7.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 286.656.75$6.701.5%1.7K0.481.3K
$220.00Aug 282.092.14$2.122.4%1.3K0.214.1K
$210.00Aug 284.654.80$4.723.2%1.1K0.383.7K
$240.00Aug 280.320.35$0.348.8%1.1K0.041.4K
$230.00Aug 280.830.87$0.854.7%7890.101.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 280.880.91$0.903.3%7.1K0.091.6K
$200.00Aug 286.006.10$6.051.7%2.2K0.411.7K
$170.00Aug 280.280.29$0.293.4%1.7K0.035.2K
$190.00Sep 43.403.50$3.452.9%1.5K0.251.6K
$170.00Sep 180.951.11$1.0315.5%1.2K0.089.5K

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 141.6%, max 160.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Aug 28Oct 2122.7%47.1%160.4%1591.8K
$190.00Aug 28Oct 2122.7%47.4%159.0%561.6K
$195.00Aug 28Oct 2122.7%47.5%158.4%21740
$220.00Aug 28Oct 2121.0%48.5%149.4%1.3K4.2K
$205.00Aug 28Oct 2121.5%49.5%145.3%1.7K1.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Aug 28Oct 2122.7%47.1%160.4%2.2K1.8K
$190.00Aug 28Oct 2122.7%47.4%159.0%1.1K3.2K
$195.00Aug 28Oct 2122.7%47.5%158.4%4951.9K
$205.00Aug 28Oct 2121.5%49.5%145.3%662787
$187.50Aug 28Sep 18123.6%50.9%142.9%327504

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 0.76, avg 4.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$187.50Sep 4$1.42$1.08$1.4282%0.76$186.42
$185.00$187.50Sep 18$1.40$1.10$1.4078%0.79$186.40
$190.00$192.50Sep 4$1.32$1.18$1.3275%0.89$191.32
$205.00$210.00Oct 2$1.85$3.15$1.8551%1.70$206.85
$190.00$195.00Sep 25$2.96$2.04$2.9671%0.69$192.96
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$227.50$225.00Aug 28$1.65$0.85$1.6588%0.52$225.85
$222.50$220.00Aug 28$1.62$0.88$1.6282%0.54$220.88
$170.00$165.00Sep 11$0.13$4.87$0.137%37.46$169.87
$210.00$207.50Sep 11$1.42$1.08$1.4258%0.76$208.58
$215.00$212.50Sep 18$1.58$0.92$1.5864%0.58$213.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 0.51, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$215.00$220.00Oct 2$1.85$1.85$3.1561%0.59$216.85
$210.00$212.50Sep 11$1.07$1.07$1.4358%0.75$211.07
$212.50$215.00Aug 28$0.75$0.75$1.7567%0.43$213.25
$232.50$235.00Sep 4$0.26$0.26$2.2488%0.12$232.76
$220.00$222.50Aug 28$0.44$0.44$2.0679%0.21$220.44
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$185.00Oct 2$1.68$1.68$3.3270%0.51$188.32
$195.00$190.00Oct 2$1.97$1.97$3.0363%0.65$193.03
$200.00$195.00Sep 25$2.28$2.28$2.7257%0.84$197.72
$190.00$185.00Sep 25$1.52$1.52$3.4871%0.44$188.48
$195.00$190.00Sep 25$1.85$1.85$3.1564%0.59$193.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.24, cheapest $2.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$197.50Aug 28Sep 11$2.07122.1%55.0%
$200.00Aug 28Sep 4$1.35122.7%67.1%
$195.00Aug 28Sep 4$1.23122.7%68.1%
$202.50Aug 28Sep 4$1.29122.4%68.3%
$212.50Aug 28Sep 4$1.25121.9%69.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Aug 28Sep 4$0.98122.7%67.1%
$195.00Aug 28Sep 4$1.03122.7%68.1%
$197.50Aug 28Sep 4$1.05122.1%67.6%
$202.50Aug 28Sep 4$1.17122.4%68.3%
$212.50Aug 28Sep 4$1.03121.9%69.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 70 found (cheapest 7.49% of stock, avg 10.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$202.50Aug 28$7.98$7.23$15.21$187.29$217.717.49%
$205.00Aug 28$6.70$8.52$15.22$189.78$220.227.50%
$200.00Aug 28$9.20$6.05$15.25$184.75$215.257.51%
$197.50Aug 28$10.73$4.95$15.68$181.82$213.187.72%
$207.50Aug 28$5.70$9.98$15.68$191.82$223.187.72%
$210.00Aug 28$4.72$11.50$16.22$193.78$226.227.99%
$195.00Aug 28$12.27$4.05$16.32$178.68$211.328.04%
$212.50Aug 28$3.95$13.20$17.15$195.35$229.658.45%
$192.50Aug 28$13.98$3.22$17.20$175.30$209.708.47%
$200.00Sep 4$10.55$7.03$17.58$182.42$217.588.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.16% of stock, avg 6.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$215.00$192.50Aug 28$3.20$3.22$6.42$186.08$221.42
$215.00$195.00Aug 28$3.20$4.05$7.25$187.75$222.25
$230.00$185.00Sep 25$3.35$4.08$7.43$177.57$237.43
$212.50$192.50Aug 28$3.95$3.22$7.17$185.33$219.67
$212.50$195.00Aug 28$3.95$4.05$8.00$187.00$220.50
$225.00$185.00Sep 25$4.33$4.08$8.41$176.59$233.41
$215.00$197.50Aug 28$3.20$4.95$8.15$189.35$223.15
$215.00$192.50Sep 4$4.45$4.15$8.60$183.90$223.60
$210.00$192.50Aug 28$4.72$3.22$7.94$184.56$217.94
$230.00$185.00Oct 2$4.28$4.75$9.03$175.97$239.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 246 found (best R:R 1.38, avg credit $1.13)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
190/192225/228Sep 18$1.45$1.0544%1.38$191.05$226.45
190/192228/230Sep 18$1.38$1.1247%1.23$191.12$228.88
190/192218/220Sep 18$1.65$0.8536%1.94$190.85$219.15
190/192222/225Sep 18$1.50$1.0041%1.50$191.00$224.00
192/195228/230Sep 11$1.31$1.1947%1.10$193.69$228.81
192/195222/225Sep 11$1.44$1.0641%1.36$193.56$223.94
192/195225/228Sep 11$1.37$1.1344%1.21$193.63$226.37
192/195228/230Aug 28$1.06$1.4456%0.74$193.94$228.56
192/195220/222Aug 28$1.27$1.2348%1.03$193.73$221.27
192/195212/215Aug 28$1.58$0.9235%1.72$193.42$214.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 154 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$190.00$195.00Oct 2$0.05$4.9512%99.00
$210.00$215.00$220.00Oct 2$0.07$4.9312%70.43
$190.00$195.00$200.00Sep 25$0.12$4.8814%40.67
$210.00$215.00$220.00Sep 25$0.12$4.8812%40.67
$190.00$195.00$200.00Oct 2$0.18$4.8213%26.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Sep 18$0.12$9.8817%82.33
$195.00$200.00$205.00Sep 25$0.24$4.7614%19.83
$190.00$195.00$200.00Oct 2$0.23$4.7713%20.74
$205.00$207.50$210.00Aug 28$0.06$2.4410%40.67
$192.50$195.00$197.50Aug 28$0.07$2.4310%34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 87 found (best net $-0.26, 87 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$235.00$240.001:2Sep 11-$0.64$4.36
$237.50$240.001:2Aug 28-$0.25$2.25
$240.00$242.501:2Aug 28-$0.26$2.24
$235.00$237.501:2Aug 28-$0.33$2.17
$232.50$235.001:2Aug 28-$0.39$2.11
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$215.001:2Oct 2-$0.26$24.74
$165.00$162.501:2Sep 4-$0.07$2.43
$170.00$167.501:2Aug 28-$0.11$2.39
$175.00$170.001:2Sep 18-$0.49$4.51
$180.00$175.001:2Sep 11-$0.60$4.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 4.63%, avg 2.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Oct 2$9.400.453.4%4.63%8.05%731
$205.00Oct 2$11.400.511.0%5.61%6.57%427
$215.00Oct 2$7.200.395.9%3.55%9.43%--18
$220.00Oct 2$6.150.338.3%3.03%11.37%1659
$210.00Sep 25$8.600.443.4%4.24%7.65%15231
$205.00Sep 25$10.550.501.0%5.20%6.15%666
$215.00Sep 25$6.800.385.9%3.35%9.23%--186
$225.00Oct 2$4.900.2810.8%2.41%13.22%1031
$220.00Sep 25$5.350.328.3%2.63%10.98%681
$205.00Sep 18$9.700.501.0%4.78%5.73%90479

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 21,914
Total Puts 35,808
Put/Call Ratio 1.63
Net Difference -13,894

Prior's Put/Call Breakdown

Total Calls 30,278
Total Puts 12,664
Put/Call Ratio 0.42
Net Difference 17,614

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All