Tour v526
CRM
SALESFORCE INC
$204.76 -0.45%
8/26 14:05

Option Volume

Detail
Current (08/26 2:05pm) 76,319
Calls: 31,564 (41%)
Puts: 44,755 (59%)
Prior (08/25) 43,530
Calls: 21,728 (50%)
Puts: 21,802 (50%)
Current vs Prior +75.33%
Calls: +45.27% (Calls)
Puts: +105.28% (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 +64.80%
Calls: +7.30%
Puts: +164.91%
Sentiment BEARISH

Dollar Volume

Detail
Current (08/26 2:05pm) $36.93M
Calls: $21.08M (57%)
Puts: $15.85M (43%)
Prior (08/25) $29.39M
Calls: $18.97M (65%)
Puts: $10.42M (35%)
Current vs Prior +25.67%
Calls: +11.17%
Puts: +52.07%
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 +44.24%
Calls: +33.35%
Puts: +61.82%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/26 2:05pm) 1.42
Prior (08/25) 1.00
Current vs Prior +41.31%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +189.05%
Sentiment BEARISH

Open Interest

Detail
Current (08/26 2:05pm) 808,433
Calls: 430,140 (53%)
Puts: 378,293 (47%)
Prior (08/25) 784,004
Calls: 417,628 (53%)
Puts: 366,376 (47%)
Current vs Prior +3.12%
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 7.88% | 9.06%11.00% | 16.02%
Prior 8.07% | 9.22%11.04% | 16.18%
Current vs Prior -2.36% | -1.79%-0.31% | -0.97%
Prior 7-Day Avg 6.48% | 8.43%8.28% | 15.12%
Current vs 7-Day Avg +21.61% | +7.45%+32.84% | +5.96%
Prior 7-Day Eod 8.07% | 9.22%11.29% | 16.19%
Current vs 7-Day Eod -2.36% | -1.79%-2.53% | -1.02%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.74% | 8.48%
Calls: 3.49% | 11.28%
Puts: 1.99% | 5.68%
Prior 3.04% | 3.96%
Calls: 3.73% | 4.30%
Puts: 2.34% | 3.62%
Current vs Prior -9.87% | +114.14%
Prior 7-Day Avg 7.95% | 9.19%
Calls: 6.01% | 9.03%
Puts: 9.89% | 9.35%
Current vs 7-Day Avg -65.53% | -7.73%
Liquidity Good
+
Add Card

🤖 AI Insights

Above-average activity with volume up 75% vs prior. Bearish P/C ratio of 1.42 indicates protective positioning. P/C ratio rising 41% - 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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:05BULLISHBEARISHBEARISH
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 166 of results (avg 6.4%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 282.282.32$2.301.7%1.5K0.234.1K
$205.00Sep 1810.4510.65$10.551.9%3560.52479
$200.00Aug 289.9010.10$10.002.0%1860.621.6K
$230.00Aug 280.900.92$0.912.2%9490.111.6K
$205.00Aug 287.257.45$7.352.7%2.4K0.511.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 282.122.15$2.131.4%1.4K0.203.1K
$205.00Aug 287.457.60$7.532.0%8660.49768
$200.00Aug 285.155.30$5.232.9%2.4K0.381.7K
$195.00Aug 283.403.50$3.452.9%8050.281.9K
$185.00Aug 281.261.30$1.283.1%1.3K0.131.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.57, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 280.200.23$0.2213.6%1880.03594
$240.00Aug 280.320.38$0.3517.1%1.4K0.051.4K
$235.00Aug 280.550.58$0.565.4%5240.07744
$232.50Aug 280.660.74$0.7011.4%1200.09251
$230.00Aug 280.900.92$0.912.2%9490.111.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 280.140.15$0.156.7%3640.02812
$167.50Aug 280.180.21$0.2015.0%910.02441
$170.00Aug 280.250.27$0.267.7%1.8K0.035.2K
$172.50Aug 280.300.36$0.3318.2%670.04111
$175.00Aug 280.430.45$0.444.5%1.2K0.051.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 115 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 438.9041.35$40.136.1%--1.0018
$165.00Aug 2838.6540.60$39.634.9%--0.9852
$167.50Aug 2836.1538.10$37.135.3%--0.9854
$170.00Aug 2834.7536.25$35.504.2%500.9765
$172.50Aug 2832.0033.10$32.553.4%490.96107
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 2839.2542.55$40.908.1%11.0025
$245.00Sep 439.4542.75$41.108.0%--0.9420
$240.00Aug 2834.9037.65$36.287.6%10.934
$235.00Aug 2830.0532.75$31.408.6%20.91--
$240.00Sep 1135.0538.30$36.678.9%10.90--

Most actively traded options today. High liquidity = easy entry/exit. 246 active (total vol 57.7K, top 7.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 287.257.45$7.352.7%2.4K0.511.3K
$220.00Aug 282.282.32$2.301.7%1.5K0.234.1K
$240.00Aug 280.320.38$0.3517.1%1.4K0.051.4K
$210.00Aug 285.105.25$5.182.9%1.4K0.413.7K
$225.00Aug 281.441.50$1.474.1%1.2K0.161.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 280.730.76$0.754.0%7.4K0.081.6K
$200.00Aug 285.155.30$5.232.9%2.4K0.381.7K
$170.00Aug 280.250.27$0.267.7%1.8K0.035.2K
$190.00Sep 42.903.05$2.975.1%1.5K0.231.6K
$190.00Aug 282.122.15$2.131.4%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 140.5%, max 159.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Aug 28Oct 2120.7%46.6%159.2%2.4K1.3K
$215.00Aug 28Oct 2119.0%47.0%153.1%1.1K1.1K
$210.00Aug 28Oct 2119.8%47.6%151.9%1.4K3.7K
$190.00Aug 28Oct 2121.9%48.4%151.7%601.6K
$200.00Aug 28Oct 2120.7%48.3%150.1%1941.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Aug 28Oct 2120.7%46.6%159.2%879787
$215.00Aug 28Oct 2119.0%47.0%153.1%3862
$190.00Aug 28Oct 2122.0%48.4%151.9%1.4K3.2K
$210.00Aug 28Oct 2119.8%47.6%151.9%40420
$200.00Aug 28Oct 2120.7%48.3%150.1%2.5K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 0.53, avg 4.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$167.50$170.00Aug 28$1.63$0.87$1.6398%0.53$169.13
$195.00$200.00Sep 25$2.35$2.65$2.3566%1.13$197.35
$195.00$200.00Oct 2$2.55$2.45$2.5565%0.96$197.55
$215.00$220.00Oct 2$1.33$3.67$1.3340%2.76$216.33
$187.50$190.00Aug 28$1.62$0.88$1.6284%0.54$189.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$207.50Sep 18$0.92$1.58$0.9255%1.72$209.08
$220.00$217.50Sep 18$1.38$1.12$1.3869%0.81$218.62
$215.00$212.50Aug 28$1.55$0.95$1.5569%0.61$213.45
$205.00$200.00Oct 2$2.07$2.93$2.0748%1.42$202.93
$200.00$197.50Sep 11$0.82$1.68$0.8240%2.05$199.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 0.65, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$205.00$210.00Oct 2$2.65$2.65$2.3548%1.13$207.65
$237.50$240.00Sep 4$0.32$0.32$2.1890%0.15$237.82
$230.00$235.00Oct 2$1.13$1.13$3.8776%0.29$231.13
$210.00$212.50Sep 11$1.08$1.08$1.4257%0.76$211.08
$240.00$242.50Aug 28$0.13$0.13$2.3795%0.05$240.13
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$1.40$1.40$1.1056%1.27$201.10
$185.00$180.00Oct 2$1.30$1.30$3.7077%0.35$183.70
$200.00$195.00Sep 25$2.17$2.17$2.8359%0.77$197.83
$195.00$192.50Sep 11$1.05$1.05$1.4568%0.72$193.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.32, cheapest $1.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Aug 28Sep 4$1.25120.7%67.1%
$202.50Aug 28Sep 4$1.15119.8%66.4%
$197.50Aug 28Sep 4$1.25120.7%67.4%
$205.00Aug 28Sep 4$1.28120.7%68.3%
$207.50Aug 28Sep 4$1.30120.3%68.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Aug 28Sep 4$1.20120.7%67.1%
$202.50Aug 28Sep 4$1.20119.8%66.4%
$197.50Aug 28Sep 4$1.18120.7%67.4%
$205.00Aug 28Sep 4$1.27120.7%68.3%
$207.50Aug 28Sep 4$1.45120.3%68.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 7.27% of stock, avg 10.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$202.50Aug 28$8.60$6.28$14.88$187.62$217.387.27%
$205.00Aug 28$7.35$7.53$14.88$190.12$219.887.27%
$207.50Aug 28$6.20$8.88$15.08$192.42$222.587.36%
$200.00Aug 28$10.00$5.23$15.23$184.77$215.237.44%
$210.00Aug 28$5.18$10.43$15.61$194.39$225.617.62%
$197.50Aug 28$11.58$4.25$15.83$181.67$213.337.73%
$212.50Aug 28$4.22$12.20$16.42$196.08$228.928.02%
$195.00Aug 28$13.15$3.45$16.60$178.40$211.608.11%
$202.50Sep 4$9.75$7.48$17.23$185.27$219.738.41%
$215.00Aug 28$3.50$13.75$17.25$197.75$232.258.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.08% of stock, avg 6.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$217.50$195.00Aug 28$2.85$3.45$6.30$188.70$223.80
$215.00$195.00Aug 28$3.50$3.45$6.95$188.05$221.95
$230.00$185.00Sep 25$3.58$3.73$7.31$177.69$237.31
$217.50$197.50Aug 28$2.85$4.25$7.10$190.40$224.60
$215.00$197.50Aug 28$3.50$4.25$7.75$189.75$222.75
$212.50$195.00Aug 28$4.22$3.45$7.67$187.33$220.17
$217.50$195.00Sep 4$4.10$4.47$8.57$186.43$226.07
$212.50$197.50Aug 28$4.22$4.25$8.47$189.03$220.97
$225.00$185.00Sep 25$4.53$3.73$8.26$176.74$233.26
$230.00$185.00Oct 2$4.22$4.68$8.90$176.10$238.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 249 found (best R:R 2.33, avg credit $1.22)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
192/195220/222Sep 11$1.75$0.7539%2.33$193.25$221.75
192/195225/228Sep 11$1.52$0.9845%1.55$193.48$226.52
192/195228/230Sep 11$1.45$1.0548%1.38$193.55$228.95
190/195230/235Oct 2$3.10$1.9040%1.63$191.90$233.10
188/190220/222Sep 11$1.40$1.1047%1.27$188.60$221.40
180/185230/235Oct 2$2.43$2.5752%0.95$182.57$232.43
190/192220/222Sep 11$1.45$1.0543%1.38$191.05$221.45
192/195222/225Sep 11$1.47$1.0342%1.43$193.53$223.97
185/190230/235Oct 2$2.68$2.3247%1.16$187.32$232.68
170/175230/235Oct 2$1.95$3.0561%0.64$173.05$231.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 153 found (best R:R 44.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$190.00$195.00Oct 2$0.15$4.8512%32.33
$230.00$235.00$240.00Sep 25$0.09$4.918%54.56
$195.00$200.00$205.00Oct 2$0.23$4.7713%20.74
$215.00$220.00$225.00Sep 25$0.21$4.7912%22.81
$207.50$210.00$212.50Aug 28$0.06$2.4410%40.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Oct 2$0.11$4.8912%44.45
$220.00$230.00$240.00Sep 18$0.80$9.2018%11.50
$195.00$200.00$205.00Sep 25$0.23$4.7714%20.74
$197.50$200.00$202.50Sep 4$0.05$2.459%49.00
$197.50$200.00$202.50Aug 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. 92 found (best net $-10.67, 91 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$242.501:2Aug 28-$0.09$2.41
$240.00$245.001:2Sep 11-$0.53$4.47
$235.00$237.501:2Aug 28-$0.28$2.22
$242.50$245.001:2Aug 28-$0.22$2.28
$237.50$240.001:2Aug 28-$0.28$2.22
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$225.001:2Sep 11-$10.67$4.33
$175.00$170.001:2Sep 11-$0.35$4.65
$170.00$165.001:2Sep 18-$0.31$4.69
$167.50$165.001:2Aug 28-$0.10$2.40
$170.00$167.501:2Aug 28-$0.14$2.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 5.86%, avg 1.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$205.00Oct 2$12.000.520.1%5.86%5.98%427
$210.00Oct 2$9.300.462.6%4.54%7.10%731
$205.00Sep 25$11.250.520.1%5.49%5.61%1166
$215.00Oct 2$7.250.405.0%3.54%8.54%318
$220.00Oct 2$6.150.347.4%3.00%10.45%1759
$210.00Sep 25$8.850.452.6%4.32%6.88%18231
$215.00Sep 25$6.800.395.0%3.32%8.32%2186
$225.00Oct 2$4.900.299.9%2.39%12.28%1031
$205.00Sep 18$10.450.520.1%5.10%5.22%356479
$220.00Sep 25$5.500.337.4%2.69%10.13%781

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 31,564
Total Puts 44,755
Put/Call Ratio 1.42
Net Difference -13,191

Prior's Put/Call Breakdown

Total Calls 21,728
Total Puts 21,802
Put/Call Ratio 1.00
Net Difference -74

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