Tour v526
CRM
SALESFORCE INC
$204.32 -0.67%
8/26 14:00

Option Volume

Detail
Current (08/26 2:00pm) 74,397
Calls: 30,422 (41%)
Puts: 43,975 (59%)
Prior (08/03) 46,015
Calls: 31,719 (69%)
Puts: 14,296 (31%)
Current vs Prior +61.68%
Calls: -4.09% (Calls)
Puts: +207.60% (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 +60.65%
Calls: +3.42%
Puts: +160.30%
Sentiment BEARISH

Dollar Volume

Detail
Current (08/26 2:00pm) $35.96M
Calls: $20.17M (56%)
Puts: $15.80M (44%)
Prior (08/03) $26.60M
Calls: $18.87M (71%)
Puts: $7.73M (29%)
Current vs Prior +35.19%
Calls: +6.88%
Puts: +104.25%
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 +40.45%
Calls: +27.55%
Puts: +61.28%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/26 2:00pm) 1.45
Prior (08/03) 0.45
Current vs Prior +220.72%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +194.67%
Sentiment BEARISH

Open Interest

Detail
Current (08/26 2:00pm) 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 7.94% | 9.09%10.90% | 16.08%
Prior 8.07% | 9.22%11.04% | 16.18%
Current vs Prior -1.54% | -1.42%-1.21% | -0.63%
Prior 7-Day Avg 6.48% | 8.43%8.28% | 15.12%
Current vs 7-Day Avg +22.62% | +7.85%+31.65% | +6.32%
Prior 7-Day Eod 8.07% | 9.22%11.29% | 16.19%
Current vs 7-Day Eod -1.54% | -1.42%-3.40% | -0.69%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.00% | 7.22%
Calls: 4.15% | 8.33%
Puts: 3.85% | 6.12%
Prior 3.04% | 3.96%
Calls: 3.73% | 4.30%
Puts: 2.34% | 3.62%
Current vs Prior +31.58% | +82.32%
Prior 7-Day Avg 7.95% | 9.19%
Calls: 6.01% | 9.03%
Puts: 9.89% | 9.35%
Current vs 7-Day Avg -49.68% | -21.44%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Above-average activity with volume up 62% vs prior. Bearish P/C ratio of 1.45 indicates protective positioning. P/C ratio rising 221% - 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
14:00BULLISHBEARISHBEARISH
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 157 of results (avg 6.6%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 284.955.05$5.002.0%1.4K0.403.7K
$175.00Aug 2829.5530.15$29.852.0%430.93251
$205.00Aug 287.057.20$7.132.1%2.4K0.501.3K
$172.50Aug 2832.0032.70$32.352.2%480.94107
$220.00Aug 282.132.20$2.173.2%1.5K0.224.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2817.6018.00$17.802.2%230.7849
$180.00Aug 280.750.77$0.762.6%7.4K0.081.6K
$200.00Aug 285.255.40$5.332.8%2.4K0.391.7K
$210.00Aug 2810.4510.75$10.602.8%380.60402
$187.50Aug 281.671.72$1.693.0%3430.16414

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.55, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 280.200.23$0.2213.6%1880.03594
$240.00Aug 280.300.34$0.3212.5%1.4K0.041.4K
$235.00Aug 280.500.54$0.527.7%5200.07744
$232.50Aug 280.600.69$0.6513.8%1190.08251
$230.00Aug 280.820.86$0.844.8%9470.101.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Aug 280.180.21$0.2015.0%910.02441
$170.00Aug 280.250.29$0.2714.8%1.8K0.035.2K
$175.00Aug 280.430.46$0.456.7%1.2K0.051.0K
$177.50Aug 280.570.61$0.596.8%7390.07288
$180.00Aug 280.750.77$0.762.6%7.4K0.081.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 113 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2838.0540.60$39.336.5%--1.0052
$167.50Aug 2835.5538.10$36.836.9%--1.0054
$165.00Sep 437.9040.90$39.407.6%--0.9718
$170.00Sep 433.1035.95$34.538.3%--0.9598
$165.00Sep 1138.0541.55$39.808.8%--0.9439
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 2839.9542.85$41.407.0%10.9725
$240.00Aug 2835.3038.00$36.657.4%10.964
$235.00Aug 2830.4532.75$31.607.3%20.93--
$245.00Sep 439.9543.10$41.537.6%--0.9220
$230.00Aug 2826.0028.10$27.057.8%170.9019

Most actively traded options today. High liquidity = easy entry/exit. 243 active (total vol 56.5K, top 7.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 287.057.20$7.132.1%2.4K0.501.3K
$220.00Aug 282.132.20$2.173.2%1.5K0.224.1K
$240.00Aug 280.300.34$0.3212.5%1.4K0.041.4K
$210.00Aug 284.955.05$5.002.0%1.4K0.403.7K
$230.00Aug 280.820.86$0.844.8%9470.101.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 280.750.77$0.762.6%7.4K0.081.6K
$200.00Aug 285.255.40$5.332.8%2.4K0.391.7K
$170.00Aug 280.250.29$0.2714.8%1.8K0.035.2K
$190.00Sep 43.003.20$3.106.5%1.5K0.231.6K
$190.00Aug 282.152.25$2.204.5%1.4K0.203.1K

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 139.1%, max 153.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Aug 28Oct 2121.1%47.8%153.3%601.6K
$200.00Aug 28Oct 2119.2%47.5%151.0%1921.8K
$195.00Aug 28Oct 2120.3%48.1%150.0%31740
$215.00Aug 28Oct 2118.8%47.6%149.8%9021.1K
$210.00Aug 28Oct 2120.0%48.2%148.9%1.4K3.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Aug 28Oct 2121.1%47.8%153.3%1.4K3.2K
$200.00Aug 28Oct 2119.2%47.5%151.0%2.4K1.8K
$195.00Aug 28Oct 2120.3%48.1%150.0%7871.9K
$215.00Aug 28Oct 2118.8%47.6%149.8%3862
$210.00Aug 28Oct 2120.0%48.2%148.9%40420

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 0.72, avg 4.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$177.50$180.00Aug 28$1.45$1.05$1.4592%0.72$178.95
$235.00$240.00Oct 2$0.41$4.59$0.4119%11.20$235.41
$190.00$195.00Sep 25$3.05$1.95$3.0572%0.64$193.05
$215.00$220.00Oct 2$1.35$3.65$1.3539%2.70$216.35
$185.00$187.50Sep 4$1.65$0.85$1.6584%0.52$186.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$215.00$212.50Aug 28$1.37$1.13$1.3770%0.82$213.63
$210.00$207.50Sep 18$1.17$1.33$1.1756%1.14$208.83
$207.50$205.00Sep 11$1.11$1.39$1.1153%1.25$206.39
$200.00$197.50Sep 11$0.80$1.70$0.8041%2.13$199.20
$220.00$217.50Sep 18$1.58$0.92$1.5869%0.58$218.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 0.65, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$237.50$240.00Sep 4$0.30$0.30$2.2090%0.14$237.80
$230.00$235.00Oct 2$1.11$1.11$3.8976%0.29$231.11
$205.00$207.50Aug 28$1.23$1.23$1.2750%0.97$206.23
$240.00$242.50Aug 28$0.10$0.10$2.4096%0.04$240.10
$230.00$232.50Sep 4$0.32$0.32$2.1885%0.15$230.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$190.00Oct 2$1.97$1.97$3.0365%0.65$193.03
$202.50$200.00Sep 11$1.45$1.45$1.0554%1.38$201.05
$192.50$190.00Sep 4$0.93$0.93$1.5773%0.59$191.57
$195.00$190.00Sep 25$1.82$1.82$3.1866%0.57$193.18
$190.00$185.00Oct 2$1.55$1.55$3.4571%0.45$188.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.35, cheapest $1.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$197.50Aug 28Sep 4$1.22120.0%67.8%
$205.00Aug 28Sep 4$1.44120.8%68.8%
$212.50Aug 28Sep 4$1.35119.6%68.2%
$202.50Aug 28Sep 4$1.17119.2%68.0%
$210.00Aug 28Sep 4$1.45120.0%68.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$197.50Aug 28Sep 4$1.17120.0%67.8%
$205.00Aug 28Sep 4$1.18120.8%68.8%
$212.50Aug 28Sep 4$1.10119.6%68.2%
$200.00Aug 28Sep 4$1.30119.2%68.0%
$202.50Aug 28Sep 4$1.33119.2%68.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 7.28% of stock, avg 10.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$202.50Aug 28$8.43$6.45$14.88$187.62$217.387.28%
$205.00Aug 28$7.13$7.80$14.93$190.07$219.937.31%
$207.50Aug 28$5.90$9.05$14.95$192.55$222.457.32%
$200.00Aug 28$9.68$5.33$15.01$184.99$215.017.35%
$210.00Aug 28$5.00$10.60$15.60$194.40$225.607.64%
$197.50Aug 28$11.30$4.38$15.68$181.82$213.187.67%
$195.00Aug 28$12.93$3.53$16.46$178.54$211.468.06%
$212.50Aug 28$4.13$12.65$16.78$195.72$229.288.21%
$215.00Aug 28$3.35$14.02$17.37$197.63$232.378.50%
$202.50Sep 4$9.60$7.78$17.38$185.12$219.888.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.05% of stock, avg 6.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$217.50$195.00Aug 28$2.70$3.53$6.23$188.77$223.73
$215.00$195.00Aug 28$3.35$3.53$6.88$188.12$221.88
$230.00$185.00Sep 25$3.63$3.83$7.46$177.54$237.46
$217.50$197.50Aug 28$2.70$4.38$7.08$190.42$224.58
$215.00$197.50Aug 28$3.35$4.38$7.73$189.77$222.73
$212.50$195.00Aug 28$4.13$3.53$7.66$187.34$220.16
$212.50$197.50Aug 28$4.13$4.38$8.51$188.99$221.01
$217.50$195.00Sep 4$3.95$4.63$8.58$186.42$226.08
$225.00$185.00Sep 25$4.50$3.83$8.33$176.67$233.33
$230.00$185.00Oct 2$4.18$4.68$8.86$176.14$238.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 255 found (best R:R 1.10, avg credit $1.18)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
190/192228/230Sep 4$1.31$1.1955%1.10$191.19$228.81
190/192222/225Sep 4$1.44$1.0649%1.36$191.06$223.94
190/192225/228Sep 4$1.33$1.1752%1.14$191.17$226.33
192/195220/222Sep 11$1.65$0.8538%1.94$193.35$221.65
190/192218/220Sep 4$1.55$0.9542%1.63$190.95$219.05
190/192215/218Sep 4$1.63$0.8739%1.87$190.87$216.63
192/195225/228Sep 11$1.46$1.0445%1.40$193.54$226.46
192/195228/230Sep 11$1.38$1.1247%1.23$193.62$228.88
188/190225/228Sep 18$1.35$1.1548%1.17$188.65$226.35
188/190220/222Sep 18$1.48$1.0243%1.45$188.52$221.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 151 found (best R:R 16.54, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$215.00$220.00$225.00Oct 2$0.05$4.9510%99.00
$200.00$205.00$210.00Oct 2$0.14$4.8613%34.71
$215.00$220.00$225.00Sep 25$0.13$4.8711%37.46
$195.00$200.00$205.00Sep 25$0.23$4.7714%20.74
$195.00$200.00$205.00Oct 2$0.24$4.7613%19.83
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Sep 18$0.57$9.4318%16.54
$190.00$195.00$200.00Oct 2$0.11$4.8912%44.45
$195.00$200.00$205.00Oct 2$0.12$4.8813%40.67
$170.00$175.00$180.00Oct 2$0.06$4.948%82.33
$215.00$220.00$225.00Sep 4$0.24$4.7613%19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 90 found (best net $-0.35, 89 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$242.501:2Aug 28-$0.12$2.38
$240.00$245.001:2Sep 11-$0.44$4.56
$237.50$240.001:2Aug 28-$0.23$2.27
$242.50$245.001:2Aug 28-$0.22$2.28
$235.00$237.501:2Aug 28-$0.30$2.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$170.001:2Sep 11-$0.35$4.65
$175.00$170.001:2Sep 18-$0.44$4.56
$167.50$165.001:2Aug 28-$0.10$2.40
$170.00$165.001:2Sep 18-$0.33$4.67
$170.00$167.501:2Aug 28-$0.13$2.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 5.75%, avg 1.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$205.00Oct 2$11.750.520.3%5.75%6.08%427
$210.00Oct 2$9.300.462.8%4.55%7.33%731
$220.00Oct 2$6.150.347.7%3.01%10.68%1759
$215.00Oct 2$7.250.395.2%3.55%8.78%318
$205.00Sep 25$11.000.520.3%5.38%5.72%1166
$210.00Sep 25$8.750.452.8%4.28%7.06%18231
$225.00Oct 2$4.900.2910.1%2.40%12.52%1031
$215.00Sep 25$6.750.385.2%3.30%8.53%--186
$220.00Sep 25$5.500.327.7%2.69%10.37%681
$205.00Sep 18$10.100.510.3%4.94%5.28%356479

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 30,422
Total Puts 43,975
Put/Call Ratio 1.45
Net Difference -13,553

Prior's Put/Call Breakdown

Total Calls 31,719
Total Puts 14,296
Put/Call Ratio 0.45
Net Difference 17,423

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