Tour v526
CRM
SALESFORCE INC
$204.85 -0.41%
8/26 15:00

Option Volume

Detail
Current (08/26 3:00pm) 100,630
Calls: 43,053 (43%)
Puts: 57,577 (57%)
Prior (08/03) 49,234
Calls: 33,708 (68%)
Puts: 15,526 (32%)
Current vs Prior +104.39%
Calls: +27.72% (Calls)
Puts: +270.84% (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 +117.30%
Calls: +46.36%
Puts: +240.81%
Sentiment BEARISH

Dollar Volume

Detail
Current (08/26 3:00pm) $45.83M
Calls: $25.71M (56%)
Puts: $20.12M (44%)
Prior (08/03) $28.33M
Calls: $19.95M (70%)
Puts: $8.38M (30%)
Current vs Prior +61.76%
Calls: +28.91%
Puts: +139.93%
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 +78.98%
Calls: +62.64%
Puts: +105.37%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/26 3:00pm) 1.34
Prior (08/03) 0.46
Current vs Prior +190.35%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +172.64%
Sentiment BEARISH

Open Interest

Detail
Current (08/26 3:00pm) 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 7.79% | 9.08%10.93% | 15.83%
Prior 8.07% | 9.22%11.04% | 16.18%
Current vs Prior -3.49% | -1.57%-1.02% | -2.16%
Prior 7-Day Avg 6.48% | 8.43%8.28% | 15.12%
Current vs 7-Day Avg +20.20% | +7.69%+31.90% | +4.69%
Prior 7-Day Eod 8.07% | 9.22%11.29% | 16.19%
Current vs 7-Day Eod -3.49% | -1.57%-3.22% | -2.21%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.89% | 3.62%
Calls: 1.75% | 5.48%
Puts: 2.03% | 1.75%
Prior 3.04% | 3.96%
Calls: 3.73% | 4.30%
Puts: 2.34% | 3.62%
Current vs Prior -37.83% | -8.59%
Prior 7-Day Avg 7.95% | 9.19%
Calls: 6.01% | 9.03%
Puts: 9.89% | 9.35%
Current vs 7-Day Avg -76.22% | -60.61%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 62% vs prior. Dollar volume significantly above 7-day average (79% higher). Unusually high activity with volume up 104% vs prior - elevated interest. Volume explosion - 117% above 7-day average (100,630 vs avg 46,310).

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
15:00BULLISHBEARISHBEARISH
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 205 of results (avg 5.9%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 282.252.28$2.261.3%2.3K0.234.1K
$222.50Aug 281.801.83$1.821.6%4310.1995
$202.50Aug 288.508.65$8.571.8%3180.57243
$210.00Sep 188.358.50$8.431.8%7800.4511.4K
$200.00Aug 289.9010.10$10.002.0%6680.621.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 186.006.10$6.051.7%2.0K0.333.5K
$205.00Sep 48.508.65$8.571.8%1050.48210
$205.00Aug 287.307.45$7.382.0%1.2K0.48768
$190.00Sep 184.354.45$4.402.3%1.4K0.2610.7K
$205.00Sep 1810.4510.70$10.582.4%2760.48399

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.64, cheapest $0.23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 280.210.25$0.2317.4%2910.03594
$237.50Aug 280.410.45$0.439.3%2.3K0.062.2K
$235.00Aug 280.540.56$0.553.6%6680.07744
$232.50Aug 280.670.73$0.708.6%1700.09251
$230.00Aug 280.880.91$0.903.3%1.6K0.111.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 280.130.15$0.1414.3%2.5K0.02812
$170.00Aug 280.240.26$0.258.0%2.1K0.035.2K
$175.00Aug 280.420.44$0.434.7%1.4K0.051.0K
$177.50Aug 280.550.58$0.565.4%7810.06288
$180.00Aug 280.720.75$0.744.1%8.1K0.081.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 116 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2838.6541.65$40.157.5%--1.0052
$167.50Aug 2836.9038.95$37.925.4%--1.0054
$170.00Aug 2834.8036.00$35.403.4%541.0065
$165.00Sep 438.9042.45$40.678.7%--0.9718
$170.00Sep 434.1037.30$35.709.0%--0.9598
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 2839.0542.05$40.557.4%160.9725
$242.50Aug 2836.5539.60$38.088.0%280.96--
$240.00Aug 2834.7537.35$36.057.2%10.954
$235.00Aug 2830.0032.35$31.187.5%40.93--
$245.00Sep 438.8542.30$40.588.5%--0.9220

Most actively traded options today. High liquidity = easy entry/exit. 250 active (total vol 77.5K, top 8.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 287.207.40$7.302.7%2.7K0.521.3K
$237.50Aug 280.410.45$0.439.3%2.3K0.062.2K
$240.00Aug 280.310.40$0.3625.0%2.3K0.051.4K
$220.00Aug 282.252.28$2.261.3%2.3K0.234.1K
$210.00Aug 285.055.20$5.132.9%1.8K0.413.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 280.720.75$0.744.1%8.1K0.081.6K
$200.00Aug 285.005.15$5.083.0%2.8K0.381.7K
$165.00Aug 280.130.15$0.1414.3%2.5K0.02812
$190.00Sep 42.852.97$2.914.1%2.1K0.221.6K
$170.00Aug 280.240.26$0.258.0%2.1K0.035.2K

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 140.8%, max 160.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Aug 28Oct 2120.3%46.1%160.9%2.7K1.3K
$190.00Aug 28Oct 2122.0%48.3%152.7%841.6K
$195.00Aug 28Oct 2121.1%48.0%152.2%45740
$220.00Aug 28Oct 2118.8%47.5%149.8%2.3K4.2K
$200.00Aug 28Oct 2119.8%48.1%149.1%6781.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Aug 28Oct 2120.3%46.1%160.9%1.2K787
$190.00Aug 28Oct 2122.0%48.3%152.7%1.9K3.2K
$195.00Aug 28Oct 2121.1%48.0%152.2%1.0K1.9K
$200.00Aug 28Oct 2119.8%48.1%149.1%2.8K1.8K
$215.00Aug 28Oct 2119.2%48.4%146.4%3862

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 0.85, avg 4.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$195.00$200.00Sep 25$2.70$2.30$2.7066%0.85$197.70
$240.00$245.00Oct 2$0.31$4.69$0.3117%15.13$240.31
$185.00$187.50Sep 11$1.63$0.87$1.6383%0.53$186.63
$220.00$225.00Oct 2$1.17$3.83$1.1734%3.27$221.17
$195.00$197.50Sep 18$1.27$1.23$1.2767%0.97$196.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$205.00$200.00Oct 2$2.00$3.00$2.0047%1.50$203.00
$205.00$202.50Sep 11$1.08$1.42$1.0848%1.31$203.92
$192.50$190.00Sep 18$0.65$1.85$0.6529%2.85$191.85
$175.00$172.50Sep 4$0.13$2.37$0.137%18.23$174.87
$177.50$175.00Aug 28$0.13$2.37$0.136%18.23$177.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 0.22, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$207.50$210.00Aug 28$1.10$1.10$1.4054%0.79$208.60
$230.00$235.00Oct 2$1.06$1.06$3.9475%0.27$231.06
$235.00$237.50Sep 4$0.22$0.22$2.2889%0.10$235.22
$212.50$215.00Sep 11$0.93$0.93$1.5760%0.59$213.43
$230.00$232.50Aug 28$0.20$0.20$2.3089%0.09$230.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$170.00Oct 2$0.90$0.90$4.1086%0.22$174.10
$190.00$185.00Oct 2$1.60$1.60$3.4071%0.47$188.40
$200.00$195.00Oct 2$2.20$2.20$2.8059%0.79$197.80
$195.00$190.00Sep 25$1.76$1.76$3.2466%0.54$193.24
$200.00$195.00Sep 25$2.09$2.09$2.9159%0.72$197.91

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.25, cheapest $1.19)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$205.00Aug 28Sep 4$1.38120.3%66.3%
$197.50Aug 28Sep 4$1.33120.0%66.4%
$207.50Aug 28Sep 4$1.32121.3%67.8%
$200.00Aug 28Sep 4$1.38119.8%66.5%
$202.50Aug 28Sep 4$1.46119.4%66.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$205.00Aug 28Sep 4$1.19120.3%66.3%
$197.50Aug 28Sep 4$1.07120.0%66.4%
$207.50Aug 28Sep 4$1.20121.3%67.8%
$200.00Aug 28Sep 4$1.15119.8%66.5%
$202.50Aug 28Sep 4$1.18119.4%66.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 7.17% of stock, avg 10.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$205.00Aug 28$7.30$7.38$14.68$190.32$219.687.17%
$202.50Aug 28$8.57$6.15$14.72$187.78$217.227.19%
$207.50Aug 28$6.23$8.70$14.93$192.57$222.437.29%
$200.00Aug 28$10.00$5.08$15.08$184.92$215.087.36%
$210.00Aug 28$5.13$10.25$15.38$194.62$225.387.51%
$197.50Aug 28$11.55$4.13$15.68$181.82$213.187.65%
$212.50Aug 28$4.22$11.88$16.10$196.40$228.607.86%
$195.00Aug 28$13.23$3.35$16.58$178.42$211.588.09%
$215.00Aug 28$3.47$13.63$17.10$197.90$232.108.35%
$205.00Sep 4$8.68$8.57$17.25$187.75$222.258.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.01% of stock, avg 6.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$217.50$195.00Aug 28$2.82$3.35$6.17$188.83$223.67
$215.00$195.00Aug 28$3.47$3.35$6.82$188.18$221.82
$230.00$185.00Sep 25$3.58$3.60$7.18$177.82$237.18
$217.50$197.50Aug 28$2.82$4.13$6.95$190.55$224.45
$215.00$197.50Aug 28$3.47$4.13$7.60$189.90$222.60
$212.50$195.00Aug 28$4.22$3.35$7.57$187.43$220.07
$217.50$195.00Sep 4$4.08$4.33$8.41$186.59$225.91
$212.50$197.50Aug 28$4.22$4.13$8.35$189.15$220.85
$225.00$185.00Sep 25$4.53$3.60$8.13$176.87$233.13
$217.50$200.00Aug 28$2.82$5.08$7.90$192.10$225.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 249 found (best R:R 1.81, avg credit $1.23)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
192/195220/222Sep 11$1.61$0.8939%1.81$193.39$221.61
192/195228/230Sep 11$1.37$1.1348%1.21$193.63$228.87
192/195225/228Sep 11$1.43$1.0745%1.34$193.57$226.43
192/195228/230Sep 18$1.45$1.0544%1.38$193.55$228.95
192/195220/222Sep 18$1.65$0.8536%1.94$193.35$221.65
192/195222/225Sep 18$1.57$0.9339%1.69$193.43$224.07
192/195225/228Sep 18$1.50$1.0042%1.50$193.50$226.50
192/195218/220Sep 18$1.72$0.7833%2.21$193.28$219.22
192/195218/220Sep 11$1.64$0.8636%1.91$193.36$219.14
170/175230/235Oct 2$1.96$3.0461%0.64$173.04$231.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 162 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$225.00$230.00$235.00Oct 2$0.09$4.9110%54.56
$215.00$220.00$225.00Sep 25$0.15$4.8512%32.33
$225.00$230.00$235.00Sep 25$0.09$4.919%54.56
$210.00$215.00$220.00Oct 2$0.20$4.8012%24.00
$205.00$210.00$215.00Sep 25$0.24$4.7613%19.83
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$225.00$230.00Sep 4$0.17$4.8311%28.41
$185.00$190.00$195.00Oct 2$0.20$4.8012%24.00
$192.50$195.00$197.50Aug 28$0.06$2.449%40.67
$207.50$210.00$212.50Aug 28$0.08$2.4210%30.25
$202.50$205.00$207.50Aug 28$0.09$2.4111%26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 95 found (best net $-9.79, 94 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$242.50$245.001:2Aug 28-$0.18$2.32
$240.00$242.501:2Aug 28-$0.20$2.30
$240.00$245.001:2Sep 11-$0.53$4.47
$235.00$240.001:2Sep 11-$0.69$4.31
$235.00$237.501:2Aug 28-$0.31$2.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$225.001:2Sep 11-$9.79$5.21
$167.50$165.001:2Aug 28-$0.08$2.42
$175.00$170.001:2Sep 11-$0.37$4.63
$170.00$165.001:2Sep 18-$0.32$4.68
$180.00$175.001:2Sep 11-$0.52$4.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 4.83%, avg 2.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Oct 2$9.900.472.5%4.83%7.35%931
$205.00Oct 2$12.150.530.1%5.93%6.00%527
$215.00Oct 2$7.950.415.0%3.88%8.84%418
$210.00Sep 25$9.050.462.5%4.42%6.93%19231
$205.00Sep 25$11.300.520.1%5.52%5.59%1966
$220.00Oct 2$6.200.347.4%3.03%10.42%2359
$215.00Sep 25$6.950.395.0%3.39%8.35%3186
$225.00Oct 2$4.900.299.8%2.39%12.23%1031
$210.00Sep 18$8.350.452.5%4.08%6.59%78011.4K
$220.00Sep 25$5.550.337.4%2.71%10.10%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 43,053
Total Puts 57,577
Put/Call Ratio 1.34
Net Difference -14,524

Prior's Put/Call Breakdown

Total Calls 33,708
Total Puts 15,526
Put/Call Ratio 0.46
Net Difference 18,182

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