CRM - Options Database

CRM

SALESFORCE INC

$238.70 +16.09%

(8/27 09:35) ◀

Thursday, August 27, 2026 (9:40am)

▶ (8/27 09:45)

◀ 8/27 09:40 ▶

Option Volume

Detail

ℹ

Current (08/27 9:40am) 51,246

Calls: 38,467 (75%)

Puts: 12,779 (25%)

Prior (08/03) 4,114

Calls: 3,303 (80%)

Puts: 811 (20%)

Current vs Prior +1145.65%

Calls: +1064.61% (Calls)

Puts: +1475.71% (Puts)

Prior 7-Day Total 413,265

Calls: 234,709 (57%)

Puts: 178,556 (43%)

Prior 7-Day Average 59,037

Calls: 33,529 (57%)

Puts: 25,508 (43%)

Current vs Prior 7-Day Avg -13.20%

Calls: +14.72%

Puts: -49.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/27 9:40am) $54.57M

Calls: $51.96M (95%)

Puts: $2.61M (5%)

Prior (08/03) $2.37M

Calls: $2.12M (89%)

Puts: $259.2K (11%)

Current vs Prior +2198.01%

Calls: +2356.10%

Puts: +907.98%

Prior 7-Day Total $207.43M

Calls: $127.19M (61%)

Puts: $80.24M (39%)

Prior 7-Day Average $29.63M

Calls: $18.17M (61%)

Puts: $11.46M (39%)

Current vs Prior 7-Day Avg +84.15%

Calls: +185.95%

Puts: -77.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/27 9:40am) 0.33

Prior (08/03) 0.25

Current vs Prior +35.30%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg -43.26%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/27 9:40am) 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 6,155,946

Calls: 3,489,663 (57%)

Puts: 2,666,283 (43%)

Prior 7-Day Average 879,420

Calls: 498,523 (57%)

Puts: 380,897 (43%)

Current vs Prior 7-Day Avg -0.86%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.06% | 6.33%9.46% | 14.24%

Prior 7.89% | 9.23%11.09% | 15.97%

Current vs Prior -48.62% | -31.43%-14.73% | -10.84%

Prior 7-Day Avg 6.28% | 8.21%8.99% | 15.33%

Current vs 7-Day Avg -35.41% | -22.92%+5.27% | -7.16%

Prior 7-Day Eod 7.89% | 9.23%11.09% | 15.97%

Current vs 7-Day Eod -48.62% | -31.43%-14.73% | -10.84%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.69% | 5.98%

Calls: 4.12% | 2.63%

Puts: 7.25% | 9.33%

Prior 1.89% | 3.62%

Calls: 1.75% | 5.48%

Puts: 2.03% | 1.75%

Current vs Prior +201.06% | +65.19%

Prior 7-Day Avg 7.64% | 8.90%

Calls: 5.46% | 8.92%

Puts: 9.81% | 8.89%

Current vs 7-Day Avg -25.48% | -32.84%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($51.96M) vs puts ($2.61M). Massive premium surge with dollar volume up 2198% vs prior. Dollar volume significantly above 7-day average (84% higher). Unusually high activity with volume up 1146% vs prior - elevated interest.

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
09:40	BULLISH	BULLISH	BULLISH
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 108 of results (avg 6.2%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Aug 28	35.90	36.55	$36.22	1.8%	50	1.00	315
$200.00	Aug 28	38.30	39.00	$38.65	1.8%	125	1.00	1.6K
$205.00	Aug 28	33.40	34.10	$33.75	2.1%	534	1.00	3.1K
$207.50	Aug 28	30.95	31.60	$31.28	2.1%	171	1.00	1.3K
$220.00	Aug 28	18.55	19.00	$18.77	2.4%	1.9K	0.94	5.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 18	16.40	17.15	$16.77	4.5%	54	0.65	43
$240.00	Sep 18	10.30	10.85	$10.58	5.2%	30	0.50	90
$250.00	Aug 28	11.90	12.55	$12.23	5.3%	24	0.83	74
$230.00	Sep 18	5.80	6.15	$5.98	5.9%	76	0.34	454
$235.00	Aug 28	2.49	2.65	$2.57	6.2%	616	0.35	4

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.68, cheapest $0.44)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Aug 28	0.40	0.48	$0.44	18.2%	623	0.09	465
$252.50	Aug 28	0.60	0.69	$0.65	13.8%	328	0.12	128
$250.00	Aug 28	0.90	0.98	$0.94	8.5%	2.2K	0.17	2.6K
$265.00	Sep 4	0.68	0.83	$0.76	19.7%	27	0.09	233

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Aug 28	0.49	0.53	$0.51	7.8%	309	0.09	212
$217.50	Sep 4	0.77	0.94	$0.86	19.8%	10	0.10	--
$200.00	Sep 18	0.53	0.64	$0.59	18.6%	67	0.05	8.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 110 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Aug 28	44.85	47.65	$46.25	6.1%	3	1.00	302
$195.00	Aug 28	43.15	45.05	$44.10	4.3%	5	1.00	739
$197.50	Aug 28	40.75	42.50	$41.63	4.2%	7	1.00	648
$200.00	Aug 28	38.30	39.00	$38.65	1.8%	125	1.00	1.6K
$202.50	Aug 28	35.90	36.55	$36.22	1.8%	50	1.00	315

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Aug 28	24.85	26.90	$25.88	7.9%	1	0.98	--
$260.00	Aug 28	21.15	22.75	$21.95	7.3%	10	0.96	70
$250.00	Aug 28	11.90	12.55	$12.23	5.3%	24	0.83	74
$260.00	Sep 11	21.60	24.60	$23.10	13.0%	1	0.81	--
$247.50	Aug 28	9.85	10.50	$10.18	6.4%	7	0.77	29

Most actively traded options today. High liquidity = easy entry/exit. 245 active (total vol 38.4K, top 3.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 28	3.60	3.80	$3.70	5.4%	3.8K	0.47	2.3K
$235.00	Aug 28	6.10	6.50	$6.30	6.3%	2.4K	0.65	1.2K
$250.00	Aug 28	0.90	0.98	$0.94	8.5%	2.2K	0.17	2.6K
$220.00	Aug 28	18.55	19.00	$18.77	2.4%	1.9K	0.94	5.7K
$245.00	Aug 28	1.81	1.97	$1.89	8.5%	1.6K	0.29	904

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 28	1.10	1.26	$1.18	13.6%	722	0.19	21
$210.00	Aug 28	0.02	0.08	$0.05	120.0%	672	0.01	414
$235.00	Aug 28	2.49	2.65	$2.57	6.2%	616	0.35	4
$225.00	Aug 28	0.49	0.53	$0.51	7.8%	309	0.09	212
$220.00	Aug 28	0.15	0.23	$0.19	42.1%	291	0.04	60

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 74.8%, max 96.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$230.00	Aug 28	Oct 9	76.2%	38.9%	96.0%	1.5K	2.9K
$235.00	Aug 28	Oct 9	74.8%	39.1%	91.6%	2.4K	1.2K
$250.00	Aug 28	Oct 9	78.3%	42.0%	86.3%	2.2K	2.6K
$245.00	Aug 28	Oct 9	76.0%	42.3%	79.8%	1.6K	904
$232.50	Aug 28	Sep 18	75.5%	42.2%	79.1%	374	427

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$230.00	Aug 28	Oct 9	76.2%	38.9%	96.0%	723	21
$250.00	Aug 28	Oct 2	78.3%	42.0%	86.4%	27	77
$242.50	Aug 28	Sep 4	76.0%	48.7%	55.9%	4	28
$245.00	Aug 28	Sep 4	76.0%	49.7%	53.0%	10	38

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 138 found (best R:R 0.85, avg 4.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$230.00	Sep 25	$2.70	$2.30	$2.70	71%	0.85	$227.70
$222.50	$225.00	Sep 11	$1.30	$1.20	$1.30	80%	0.92	$223.80
$245.00	$250.00	Oct 9	$1.48	$3.52	$1.48	46%	2.38	$246.48
$235.00	$240.00	Oct 2	$2.05	$2.95	$2.05	57%	1.44	$237.05
$265.00	$270.00	Sep 25	$0.35	$4.65	$0.35	18%	13.29	$265.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$220.00	Sep 25	$0.92	$4.08	$0.92	29%	4.43	$224.08
$255.00	$250.00	Oct 2	$3.12	$1.88	$3.12	67%	0.60	$251.88
$200.00	$195.00	Sep 25	$0.20	$4.80	$0.20	6%	24.00	$199.80
$205.00	$200.00	Oct 2	$0.42	$4.58	$0.42	11%	10.90	$204.58
$220.00	$217.50	Sep 4	$0.24	$2.26	$0.24	12%	9.42	$219.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 0.60, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$255.00	$260.00	Oct 2	$1.88	$1.88	$3.12	67%	0.60	$256.88
$260.00	$265.00	Oct 9	$1.65	$1.65	$3.35	70%	0.49	$261.65
$260.00	$265.00	Sep 25	$1.29	$1.29	$3.71	76%	0.35	$261.29
$265.00	$270.00	Sep 4	$0.50	$0.50	$4.50	91%	0.11	$265.50
$255.00	$260.00	Sep 25	$1.45	$1.45	$3.55	70%	0.41	$256.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$205.00	Oct 2	$1.02	$1.02	$3.98	84%	0.26	$208.98
$230.00	$220.00	Sep 11	$2.44	$2.44	$7.56	68%	0.32	$227.56
$205.00	$200.00	Sep 25	$0.71	$0.71	$4.29	90%	0.17	$204.29
$230.00	$225.00	Sep 25	$1.90	$1.90	$3.10	64%	0.61	$228.10
$225.00	$220.00	Oct 9	$1.60	$1.60	$3.40	69%	0.47	$223.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.61, cheapest $2.55)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$237.50	Aug 28	Sep 4	$2.75	74.7%	46.5%
$235.00	Aug 28	Sep 4	$2.63	74.8%	47.6%
$242.50	Aug 28	Sep 4	$2.61	76.0%	48.7%
$240.00	Aug 28	Sep 4	$2.60	75.8%	48.8%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$237.50	Aug 28	Sep 4	$2.55	74.8%	46.6%
$235.00	Aug 28	Sep 4	$2.51	75.0%	47.6%
$242.50	Aug 28	Sep 4	$2.55	76.0%	48.7%
$240.00	Aug 28	Sep 4	$2.67	75.8%	48.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 3.53% of stock, avg 8.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$237.50	Aug 28	$4.85	$3.58	$8.43	$229.07	$245.93	3.53%
$240.00	Aug 28	$3.70	$4.83	$8.53	$231.47	$248.53	3.57%
$235.00	Aug 28	$6.30	$2.57	$8.87	$226.13	$243.87	3.72%
$242.50	Aug 28	$2.67	$6.38	$9.05	$233.45	$251.55	3.79%
$232.50	Aug 28	$8.00	$1.79	$9.79	$222.71	$242.29	4.10%
$245.00	Aug 28	$1.89	$8.20	$10.09	$234.91	$255.09	4.23%
$230.00	Aug 28	$9.93	$1.18	$11.11	$218.89	$241.11	4.65%
$247.50	Aug 28	$1.34	$10.18	$11.52	$235.98	$259.02	4.83%
$227.50	Aug 28	$12.03	$0.78	$12.81	$214.69	$240.31	5.37%
$250.00	Aug 28	$0.94	$12.23	$13.17	$236.83	$263.17	5.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.72% of stock, avg 4.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$250.00	$227.50	Aug 28	$0.94	$0.78	$1.72	$225.78	$251.72
$250.00	$230.00	Aug 28	$0.94	$1.18	$2.12	$227.88	$252.12
$247.50	$227.50	Aug 28	$1.34	$0.78	$2.12	$225.38	$249.62
$247.50	$230.00	Aug 28	$1.34	$1.18	$2.52	$227.48	$250.02
$250.00	$232.50	Aug 28	$0.94	$1.79	$2.73	$229.77	$252.73
$245.00	$227.50	Aug 28	$1.89	$0.78	$2.67	$224.83	$247.67
$247.50	$232.50	Aug 28	$1.34	$1.79	$3.13	$229.37	$250.63
$245.00	$230.00	Aug 28	$1.89	$1.18	$3.07	$226.93	$248.07
$260.00	$215.00	Sep 11	$2.09	$1.27	$3.36	$211.64	$263.36
$245.00	$232.50	Aug 28	$1.89	$1.79	$3.68	$228.82	$248.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 204 found (best R:R 1.38, avg credit $1.20)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
205/210	255/260	Oct 2	$2.90	$2.10	52%	1.38	$207.10	$257.90
200/205	260/265	Sep 25	$2.00	$3.00	65%	0.67	$203.00	$262.00
220/225	260/265	Oct 9	$3.25	$1.75	40%	1.86	$221.75	$263.25
195/200	255/260	Oct 2	$2.26	$2.74	59%	0.82	$197.74	$257.26
200/205	255/260	Sep 25	$2.16	$2.84	59%	0.76	$202.84	$257.16
200/205	270/275	Sep 25	$1.42	$3.58	74%	0.40	$203.58	$271.42
210/215	260/265	Sep 25	$2.26	$2.74	57%	0.82	$212.74	$262.26
200/205	255/260	Oct 2	$2.30	$2.70	56%	0.85	$202.70	$257.30
210/215	255/260	Oct 2	$2.69	$2.31	48%	1.16	$212.31	$257.69
205/210	260/265	Sep 25	$1.98	$3.02	62%	0.66	$208.02	$261.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$235.00	$240.00	$245.00	Sep 18	$0.10	$4.90	16%	49.00
$240.00	$245.00	$250.00	Oct 2	$0.07	$4.93	12%	70.43
$250.00	$255.00	$260.00	Sep 25	$0.13	$4.87	12%	37.46
$245.00	$250.00	$255.00	Sep 25	$0.14	$4.86	12%	34.71
$250.00	$255.00	$260.00	Sep 18	$0.15	$4.85	12%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$230.00	$235.00	Sep 25	$0.07	$4.93	14%	70.43
$240.00	$250.00	$260.00	Sep 18	$1.37	$8.63	27%	6.30
$210.00	$215.00	$220.00	Sep 25	$0.15	$4.85	10%	32.33
$245.00	$247.50	$250.00	Aug 28	$0.07	$2.43	12%	34.71
$237.50	$240.00	$242.50	Sep 4	$0.06	$2.44	11%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 119 found (best net $-2.51, 109 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$270.00	1:2	Sep 18	-$0.20	$9.80
$270.00	$280.00	1:2	Sep 18	-$0.09	$9.91
$250.00	$260.00	1:2	Oct 9	-$2.56	$7.44
$260.00	$265.00	1:2	Sep 4	-$0.33	$4.67
$265.00	$270.00	1:2	Sep 11	-$0.49	$4.51

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$250.00	1:2	Aug 28	-$2.51	$7.49
$250.00	$240.00	1:2	Sep 18	-$4.39	$5.61
$205.00	$200.00	1:2	Sep 25	-$0.08	$4.92
$220.00	$215.00	1:2	Sep 11	-$0.48	$4.52
$210.00	$205.00	1:2	Sep 11	-$0.16	$4.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 3.75%, avg 1.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$245.00	Oct 9	$8.95	0.46	2.6%	3.75%	6.39%	1	--
$245.00	Oct 2	$8.90	0.44	2.6%	3.73%	6.37%	6	5
$240.00	Oct 2	$11.00	0.50	0.5%	4.61%	5.15%	6	30
$250.00	Oct 9	$7.10	0.40	4.7%	2.97%	7.71%	1	--
$250.00	Oct 2	$6.80	0.38	4.7%	2.85%	7.58%	11	34
$245.00	Sep 25	$8.10	0.43	2.6%	3.39%	6.03%	49	65
$255.00	Oct 2	$5.45	0.33	6.8%	2.28%	9.11%	5	26
$240.00	Sep 25	$10.00	0.50	0.5%	4.19%	4.73%	17	60
$250.00	Sep 25	$6.15	0.37	4.7%	2.58%	7.31%	25	167
$240.00	Sep 18	$9.50	0.50	0.5%	3.98%	4.52%	678	5.0K

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 38,467

Total Puts 12,779

Put/Call Ratio 0.33

Net Difference 25,688

Prior's Put/Call Breakdown

Total Calls 3,303

Total Puts 811

Put/Call Ratio 0.25

Net Difference 2,492

Prior 7-Day Put/Call Summary

Total Calls 234,709

Total Puts 178,556

Average Put/Call Ratio 0.59

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...

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