CRM - Options Database

CRM

SALESFORCE INC

$235.28 +14.42%

(8/26 18:00) ◀

Thursday, August 27, 2026 (9:35am)

▶ (8/27 09:40)

◀ 8/27 09:35 ▶

Option Volume

Detail

ℹ

Current (08/27 9:35am) 23,493

Calls: 17,008 (72%)

Puts: 6,485 (28%)

Prior (08/03) 1,908

Calls: 1,361 (71%)

Puts: 547 (29%)

Current vs Prior +1131.29%

Calls: +1149.67% (Calls)

Puts: +1085.56% (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 -49.27%

Calls: -42.18%

Puts: -61.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/27 9:35am) $25.29M

Calls: $24.18M (96%)

Puts: $1.10M (4%)

Prior (08/03) $1.20M

Calls: $1.01M (84%)

Puts: $193.8K (16%)

Current vs Prior +2004.76%

Calls: +2299.89%

Puts: +470.00%

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 -1.24%

Calls: +52.95%

Puts: -88.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/27 9:35am) 0.38

Prior (08/03) 0.40

Current vs Prior -5.13%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -22.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/27 9:35am) 871,900

Calls: 454,217 (52%)

Puts: 417,683 (48%)

Prior (08/03) 920,044

Calls: 514,393 (56%)

Puts: 405,651 (44%)

Current vs Prior -5.23%

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 -1.86%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 4.09% | 6.24%9.42% | 14.09%

Prior 8.07% | 9.22%11.04% | 16.18%

Current vs Prior -49.27% | -32.36%-14.67% | -12.89%

Prior 7-Day Avg 6.48% | 8.43%9.83% | 15.61%

Current vs 7-Day Avg -36.82% | -26.00%-4.14% | -9.71%

Prior 7-Day Eod 8.07% | 9.22%11.09% | 15.97%

Current vs 7-Day Eod -49.27% | -32.36%-15.10% | -11.73%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.81% | 11.24%

Calls: 8.08% | 11.27%

Puts: 7.55% | 11.21%

Prior 3.04% | 3.96%

Calls: 3.73% | 4.30%

Puts: 2.34% | 3.62%

Current vs Prior +156.91% | +183.84%

Prior 7-Day Avg 7.95% | 9.19%

Calls: 6.01% | 9.03%

Puts: 9.89% | 9.35%

Current vs 7-Day Avg -1.74% | +22.31%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($24.18M) vs puts ($1.10M). Massive premium surge with dollar volume up 2005% vs prior. Unusually high activity with volume up 1131% vs prior - elevated interest. Extreme bullish P/C ratio of 0.38 - heavy call buying (17,008 calls vs 6,485 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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
16:00	BULLISH	BEARISH	BEARISH
15:00	BULLISH	BEARISH	BEARISH
14:05	BULLISH	BEARISH	BEARISH
14:00	BULLISH	BEARISH	BEARISH
13:00	BULLISH	BEARISH	BEARISH
12:00	BULLISH	BEARISH	BEARISH
11:00	BULLISH	BEARISH	BEARISH
10:00	BEARISH	BEARISH	BEARISH
09:35	BULLISH	BULLISH	BULLISH

📈 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 88 of results (avg 7.2%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 18	35.65	36.65	$36.15	2.8%	100	0.93	17.9K
$207.50	Aug 28	27.60	28.40	$28.00	2.9%	134	0.99	1.3K
$212.50	Aug 28	22.65	23.35	$23.00	3.0%	144	0.97	1.3K
$225.00	Aug 28	11.15	11.50	$11.33	3.1%	541	0.84	2.2K
$215.00	Aug 28	20.20	20.90	$20.55	3.4%	289	0.97	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Aug 28	29.20	30.00	$29.60	2.7%	1	1.00	--
$237.50	Aug 28	5.10	5.50	$5.30	7.5%	8	0.57	1
$240.00	Sep 18	11.55	12.50	$12.03	7.9%	16	0.56	90
$240.00	Sep 11	10.15	11.00	$10.58	8.0%	3	0.57	1
$232.50	Sep 11	6.50	7.05	$6.78	8.1%	1	0.43	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.58, cheapest $0.16)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$252.50	Aug 28	0.32	0.39	$0.36	19.4%	37	0.07	128
$247.50	Aug 28	0.70	0.78	$0.74	10.8%	47	0.14	401
$250.00	Aug 28	0.50	0.55	$0.53	9.4%	879	0.10	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Aug 28	0.15	0.17	$0.16	12.5%	71	0.03	82
$220.00	Aug 28	0.33	0.39	$0.36	16.7%	184	0.07	60
$225.00	Aug 28	0.83	0.99	$0.91	17.6%	130	0.16	212
$215.00	Sep 4	0.81	0.98	$0.90	18.9%	3	0.10	26
$200.00	Sep 18	0.65	0.78	$0.72	18.1%	31	0.06	8.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 110 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 11	43.75	46.95	$45.35	7.1%	6	1.00	324
$190.00	Sep 18	44.05	46.70	$45.38	5.8%	24	1.00	5.6K
$190.00	Sep 25	44.25	47.55	$45.90	7.2%	2	1.00	70
$190.00	Aug 28	44.15	46.35	$45.25	4.9%	13	1.00	1.6K
$192.50	Aug 28	40.80	43.95	$42.38	7.4%	3	1.00	302

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Aug 28	29.20	30.00	$29.60	2.7%	1	1.00	--
$260.00	Aug 28	24.35	26.90	$25.63	9.9%	--	0.95	70
$250.00	Aug 28	14.45	16.45	$15.45	12.9%	--	0.90	74
$247.50	Aug 28	12.50	14.70	$13.60	16.2%	--	0.86	29
$260.00	Sep 11	24.90	27.40	$26.15	9.6%	1	0.86	--

Most actively traded options today. High liquidity = easy entry/exit. 219 active (total vol 16.6K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 28	15.45	16.10	$15.78	4.1%	1.6K	0.93	5.7K
$235.00	Aug 28	4.15	4.50	$4.33	8.1%	1.5K	0.52	1.2K
$240.00	Aug 28	2.20	2.36	$2.28	7.0%	1.2K	0.33	2.3K
$250.00	Aug 28	0.50	0.55	$0.53	9.4%	879	0.10	2.6K
$230.00	Aug 28	7.00	7.55	$7.28	7.6%	658	0.70	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Aug 28	0.00	0.02	$0.01	200.0%	258	0.00	2.3K
$200.00	Aug 28	0.01	0.02	$0.02	50.0%	195	0.00	3.7K
$220.00	Aug 28	0.33	0.39	$0.36	16.7%	184	0.07	60
$190.00	Aug 28	0.00	0.01	$0.01	100.0%	180	0.00	5.6K
$205.00	Aug 28	0.02	0.04	$0.03	66.7%	134	0.01	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 81.9%, max 100.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$230.00	Aug 28	Oct 9	76.6%	38.2%	100.4%	659	2.9K
$235.00	Aug 28	Oct 9	76.7%	38.5%	99.3%	1.5K	1.2K
$225.00	Aug 28	Oct 2	77.7%	40.2%	93.4%	541	2.3K
$232.50	Aug 28	Sep 18	77.2%	41.2%	87.5%	232	427
$227.50	Aug 28	Sep 18	77.3%	41.3%	87.1%	100	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$230.00	Aug 28	Oct 9	76.6%	38.2%	100.4%	105	21
$225.00	Aug 28	Sep 25	77.7%	41.5%	87.4%	132	212
$227.50	Aug 28	Sep 18	77.3%	41.3%	87.1%	95	61
$240.00	Aug 28	Sep 18	73.3%	42.0%	74.6%	25	94
$245.00	Aug 28	Sep 4	74.6%	47.8%	56.1%	--	38

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 132 found (best R:R 1.55, avg 5.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$217.50	$220.00	Sep 18	$0.98	$1.52	$0.98	79%	1.55	$218.48
$207.50	$210.00	Sep 18	$1.52	$0.98	$1.52	89%	0.64	$209.02
$220.00	$225.00	Sep 25	$2.85	$2.15	$2.85	74%	0.75	$222.85
$255.00	$260.00	Sep 25	$0.51	$4.49	$0.51	25%	8.80	$255.51
$215.00	$220.00	Oct 2	$3.25	$1.75	$3.25	78%	0.54	$218.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$232.50	Sep 11	$0.85	$1.65	$0.85	48%	1.94	$234.15
$200.00	$195.00	Oct 2	$0.12	$4.88	$0.12	10%	40.67	$199.88
$210.00	$205.00	Sep 25	$0.51	$4.49	$0.51	16%	8.80	$209.49
$230.00	$225.00	Sep 25	$1.72	$3.28	$1.72	41%	1.91	$228.28
$240.00	$237.50	Aug 28	$1.50	$1.00	$1.50	67%	0.67	$238.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 1.42, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$245.00	Sep 25	$2.93	$2.93	$2.07	56%	1.42	$242.93
$265.00	$270.00	Sep 11	$0.60	$0.60	$4.40	88%	0.14	$265.60
$260.00	$265.00	Sep 25	$1.01	$1.01	$3.99	79%	0.25	$261.01
$240.00	$245.00	Sep 11	$2.01	$2.01	$2.99	58%	0.67	$242.01
$237.50	$240.00	Sep 4	$1.17	$1.17	$1.33	54%	0.88	$238.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$215.00	Sep 11	$4.07	$4.07	$10.93	62%	0.37	$225.93
$225.00	$220.00	Sep 25	$2.28	$2.28	$2.72	66%	0.84	$222.72
$205.00	$200.00	Oct 2	$1.20	$1.20	$3.80	86%	0.32	$203.80
$230.00	$220.00	Oct 9	$4.03	$4.03	$5.97	59%	0.68	$225.97
$205.00	$200.00	Sep 25	$0.81	$0.81	$4.19	87%	0.19	$204.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $2.53, cheapest $2.37)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$235.00	Aug 28	Sep 4	$2.77	76.7%	46.7%
$232.50	Aug 28	Sep 4	$2.67	77.2%	47.7%
$237.50	Aug 28	Sep 4	$2.77	73.7%	47.3%
$240.00	Aug 28	Sep 4	$2.50	73.3%	47.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$235.00	Aug 28	Sep 4	$2.37	76.7%	46.7%
$232.50	Aug 28	Sep 4	$2.36	77.2%	47.7%
$240.00	Aug 28	Sep 4	$2.25	73.3%	47.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 3.53% of stock, avg 7.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$235.00	Aug 28	$4.33	$3.98	$8.31	$226.69	$243.31	3.53%
$237.50	Aug 28	$3.18	$5.30	$8.48	$229.02	$245.98	3.60%
$232.50	Aug 28	$5.73	$2.92	$8.65	$223.85	$241.15	3.68%
$240.00	Aug 28	$2.28	$6.80	$9.08	$230.92	$249.08	3.86%
$230.00	Aug 28	$7.28	$2.00	$9.28	$220.72	$239.28	3.94%
$242.50	Aug 28	$1.59	$8.52	$10.11	$232.39	$252.61	4.30%
$227.50	Aug 28	$9.20	$1.32	$10.52	$216.98	$238.02	4.47%
$245.00	Aug 28	$1.09	$10.55	$11.64	$233.36	$256.64	4.95%
$225.00	Aug 28	$11.33	$0.91	$12.24	$212.76	$237.24	5.20%
$235.00	Sep 4	$7.10	$6.35	$13.45	$221.55	$248.45	5.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.70% of stock, avg 3.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$247.50	$225.00	Aug 28	$0.74	$0.91	$1.65	$223.35	$249.15
$245.00	$225.00	Aug 28	$1.09	$0.91	$2.00	$223.00	$247.00
$247.50	$227.50	Aug 28	$0.74	$1.32	$2.06	$225.44	$249.56
$245.00	$227.50	Aug 28	$1.09	$1.32	$2.41	$225.09	$247.41
$242.50	$225.00	Aug 28	$1.59	$0.91	$2.50	$222.50	$245.00
$260.00	$212.50	Sep 11	$1.49	$1.25	$2.74	$209.76	$262.74
$242.50	$227.50	Aug 28	$1.59	$1.32	$2.91	$224.59	$245.41
$260.00	$215.00	Sep 11	$1.49	$1.53	$3.02	$211.98	$263.02
$247.50	$230.00	Aug 28	$0.74	$2.00	$2.74	$227.26	$250.24
$245.00	$230.00	Aug 28	$1.09	$2.00	$3.09	$226.91	$248.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 191 found (best R:R 1.92, avg credit $1.04)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
220/225	260/265	Sep 25	$3.29	$1.71	45%	1.92	$221.71	$263.29
200/205	260/265	Oct 2	$2.21	$2.79	62%	0.79	$202.79	$262.21
220/225	250/255	Sep 25	$3.42	$1.58	35%	2.16	$221.58	$253.42
200/205	260/265	Sep 25	$1.82	$3.18	66%	0.57	$203.18	$261.82
190/195	265/270	Sep 11	$0.89	$4.11	84%	0.22	$194.11	$265.89
200/202	265/270	Sep 11	$1.05	$3.95	80%	0.27	$201.45	$266.05
190/195	260/265	Sep 25	$1.42	$3.58	73%	0.40	$193.58	$261.42
205/208	258/260	Sep 4	$0.45	$2.05	83%	0.22	$207.05	$257.95
200/205	250/255	Oct 2	$2.33	$2.67	54%	0.87	$202.67	$252.33
210/212	258/260	Sep 4	$0.49	$2.01	80%	0.24	$212.01	$257.99

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$235.00	$240.00	$245.00	Sep 11	$0.06	$4.94	18%	82.33
$225.00	$230.00	$235.00	Sep 25	$0.17	$4.83	15%	28.41
$210.00	$215.00	$220.00	Sep 25	$0.14	$4.86	11%	34.71
$240.00	$245.00	$250.00	Oct 2	$0.21	$4.79	12%	22.81
$240.00	$245.00	$250.00	Sep 18	$0.29	$4.71	15%	16.24

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$232.50	$235.00	Aug 28	$0.14	$2.36	18%	16.86
$222.50	$225.00	$227.50	Aug 28	$0.06	$2.44	11%	40.67
$235.00	$237.50	$240.00	Aug 28	$0.18	$2.32	19%	12.89
$210.00	$215.00	$220.00	Sep 25	$0.22	$4.78	10%	21.73
$215.00	$217.50	$220.00	Sep 4	$0.05	$2.45	6%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 118 found (best net $-5.27, 110 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$270.00	1:2	Sep 18	-$0.05	$9.95
$270.00	$280.00	1:2	Sep 18	-$0.06	$9.94
$265.00	$270.00	1:2	Sep 11	-$0.11	$4.89
$260.00	$265.00	1:2	Sep 4	-$0.18	$4.82
$270.00	$275.00	1:2	Sep 4	-$0.17	$4.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$250.00	1:2	Aug 28	-$5.27	$4.73
$250.00	$240.00	1:2	Sep 18	-$4.46	$5.54
$230.00	$220.00	1:2	Oct 9	-$2.12	$7.88
$225.00	$220.00	1:2	Sep 4	-$0.39	$4.61
$195.00	$190.00	1:2	Sep 25	-$0.05	$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 3.02%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$245.00	Oct 9	$7.10	0.41	4.1%	3.02%	7.15%	1	--
$240.00	Sep 25	$8.30	0.44	2.0%	3.53%	5.53%	13	60
$240.00	Oct 2	$8.05	0.45	2.0%	3.42%	5.43%	1	30
$245.00	Oct 2	$6.15	0.38	4.1%	2.61%	6.75%	1	5
$250.00	Oct 2	$4.95	0.32	6.3%	2.10%	8.36%	4	34
$240.00	Sep 18	$7.25	0.44	2.0%	3.08%	5.09%	159	5.0K
$260.00	Oct 2	$3.15	0.24	10.5%	1.34%	11.85%	11	9
$245.00	Sep 18	$5.55	0.36	4.1%	2.36%	6.49%	4	2.2K
$255.00	Oct 2	$3.45	0.27	8.4%	1.47%	9.85%	--	26
$250.00	Sep 18	$4.20	0.29	6.3%	1.79%	8.04%	249	8.8K

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 17,008

Total Puts 6,485

Put/Call Ratio 0.38

Net Difference 10,523

Prior's Put/Call Breakdown

Total Calls 1,361

Total Puts 547

Put/Call Ratio 0.40

Net Difference 814

Prior 7-Day Put/Call Summary

Total Calls 205,910

Total Puts 118,260

Average Put/Call Ratio 0.49

Ratio Trend Falling

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