CRM - Options Database

CRM

SALESFORCE INC

$243.50 +18.42%

(8/27 09:40) ◀

Thursday, August 27, 2026 (9:45am)

▶ (8/27 09:50)

◀ 8/27 09:45 ▶

Option Volume

Detail

ℹ

Current (08/27 9:45am) 76,394

Calls: 57,079 (75%)

Puts: 19,315 (25%)

Prior (08/03) 8,879

Calls: 7,518 (85%)

Puts: 1,361 (15%)

Current vs Prior +760.39%

Calls: +659.23% (Calls)

Puts: +1319.18% (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 +29.40%

Calls: +70.23%

Puts: -24.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/27 9:45am) $87.92M

Calls: $84.09M (96%)

Puts: $3.83M (4%)

Prior (08/03) $6.96M

Calls: $6.57M (94%)

Puts: $389.9K (6%)

Current vs Prior +1162.73%

Calls: +1179.35%

Puts: +882.47%

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 +196.68%

Calls: +362.77%

Puts: -66.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/27 9:45am) 0.34

Prior (08/03) 0.18

Current vs Prior +86.92%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg -42.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/27 9:45am) 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 4.28% | 6.54%9.63% | 14.50%

Prior 7.89% | 9.23%11.09% | 15.97%

Current vs Prior -45.74% | -29.09%-13.19% | -9.18%

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

Current vs 7-Day Avg -31.78% | -20.29%+7.17% | -5.43%

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

Current vs 7-Day Eod -45.74% | -29.09%-13.19% | -9.18%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.51% | 15.33%

Calls: 8.00% | 10.79%

Puts: 23.02% | 19.88%

Prior 1.89% | 3.62%

Calls: 1.75% | 5.48%

Puts: 2.03% | 1.75%

Current vs Prior +720.63% | +323.48%

Prior 7-Day Avg 7.64% | 8.90%

Calls: 5.46% | 8.92%

Puts: 9.81% | 8.89%

Current vs 7-Day Avg +103.12% | +72.16%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($84.09M) vs puts ($3.83M). Massive premium surge with dollar volume up 1163% vs prior. Dollar volume significantly above 7-day average (197% higher). Unusually high activity with volume up 760% 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
09:45	BULLISH	BULLISH	BULLISH
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 83 of results (avg 7.0%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 28	42.95	44.40	$43.68	3.3%	130	1.00	1.6K
$195.00	Sep 18	48.40	50.20	$49.30	3.7%	35	1.00	8.2K
$212.50	Aug 28	30.70	31.90	$31.30	3.8%	240	0.99	1.3K
$205.00	Aug 28	37.90	39.40	$38.65	3.9%	617	1.00	3.1K
$210.00	Aug 28	33.05	34.40	$33.72	4.0%	678	0.99	4.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Sep 11	3.95	4.20	$4.08	6.1%	47	0.28	--
$250.00	Sep 11	12.00	12.85	$12.43	6.8%	1	0.59	--
$235.00	Sep 18	6.25	6.70	$6.48	6.9%	164	0.35	--
$245.00	Sep 18	10.55	11.35	$10.95	7.3%	3	0.50	--
$250.00	Sep 18	13.20	14.25	$13.73	7.6%	63	0.57	43

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.54, cheapest $0.24)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Aug 28	0.22	0.26	$0.24	16.7%	426	0.05	436
$260.00	Aug 28	0.50	0.55	$0.53	9.4%	1.4K	0.10	386

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 28	0.50	0.61	$0.55	20.0%	1.1K	0.10	21
$232.50	Aug 28	0.76	0.91	$0.84	17.9%	380	0.15	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 117 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Sep 4	47.80	50.15	$48.97	4.8%	49	1.00	185
$197.50	Sep 4	45.45	47.70	$46.58	4.8%	1	1.00	8
$200.00	Sep 4	42.90	45.10	$44.00	5.0%	38	1.00	442
$202.50	Sep 4	40.30	42.55	$41.43	5.4%	11	1.00	150
$205.00	Sep 4	38.40	40.00	$39.20	4.1%	210	1.00	914

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Aug 28	20.75	23.25	$22.00	11.4%	1	0.94	--
$260.00	Aug 28	16.20	18.35	$17.27	12.4%	90	0.90	70
$275.00	Sep 11	30.80	33.95	$32.38	9.7%	1	0.88	--
$270.00	Oct 2	28.80	31.45	$30.13	8.8%	2	0.77	1
$260.00	Sep 11	18.75	20.85	$19.80	10.6%	1	0.74	--

Most actively traded options today. High liquidity = easy entry/exit. 261 active (total vol 57.6K, top 5.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 28	6.20	6.70	$6.45	7.8%	5.9K	0.65	2.3K
$250.00	Aug 28	2.00	2.14	$2.07	6.8%	3.6K	0.30	2.6K
$245.00	Aug 28	3.65	4.00	$3.83	9.1%	3.0K	0.47	904
$235.00	Aug 28	9.25	10.70	$9.98	14.5%	2.8K	0.80	1.2K
$250.00	Sep 11	5.60	6.85	$6.23	20.1%	2.7K	0.41	673

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 28	0.50	0.61	$0.55	20.0%	1.1K	0.10	21
$235.00	Aug 28	1.19	1.48	$1.34	21.6%	998	0.20	4
$210.00	Aug 28	0.01	0.04	$0.03	100.0%	779	0.01	414
$227.50	Aug 28	0.29	0.40	$0.35	31.4%	670	0.07	61
$240.00	Aug 28	2.52	2.90	$2.71	14.0%	586	0.35	4

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 73.7%, max 88.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$235.00	Aug 28	Oct 9	76.1%	40.4%	88.3%	2.8K	1.2K
$255.00	Aug 28	Oct 9	80.5%	43.0%	87.1%	1.3K	465
$232.50	Aug 28	Sep 18	79.5%	42.8%	85.7%	484	427
$240.00	Aug 28	Oct 2	75.1%	41.1%	82.6%	5.9K	2.3K
$250.00	Aug 28	Oct 9	78.4%	43.4%	80.7%	3.6K	2.6K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Aug 28	Oct 2	78.4%	42.8%	83.4%	114	77
$245.00	Aug 28	Sep 25	76.8%	43.8%	75.2%	38	18
$242.50	Aug 28	Sep 4	76.1%	47.5%	60.3%	50	28

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 143 found (best R:R 1.00, avg 5.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$245.00	Oct 9	$5.00	$5.00	$5.00	63%	1.00	$240.00
$215.00	$217.50	Sep 11	$1.60	$0.90	$1.60	92%	0.56	$216.60
$222.50	$225.00	Sep 18	$1.35	$1.15	$1.35	82%	0.85	$223.85
$260.00	$265.00	Sep 25	$0.70	$4.30	$0.70	30%	6.14	$260.70
$235.00	$240.00	Sep 18	$2.50	$2.50	$2.50	65%	1.00	$237.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$235.00	Sep 25	$1.39	$3.61	$1.39	44%	2.60	$238.61
$247.50	$245.00	Aug 28	$1.12	$1.38	$1.12	62%	1.23	$246.38
$200.00	$195.00	Oct 2	$0.11	$4.89	$0.11	7%	44.45	$199.89
$232.50	$230.00	Sep 4	$0.46	$2.04	$0.46	25%	4.43	$232.04
$205.00	$200.00	Sep 25	$0.23	$4.77	$0.23	7%	20.74	$204.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 0.81, avg 0.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$255.00	$260.00	Oct 9	$2.23	$2.23	$2.77	60%	0.81	$257.23
$265.00	$270.00	Sep 25	$1.37	$1.37	$3.63	74%	0.38	$266.37
$245.00	$247.50	Sep 4	$1.43	$1.43	$1.07	52%	1.34	$246.43
$275.00	$280.00	Oct 2	$0.99	$0.99	$4.01	81%	0.25	$275.99
$280.00	$290.00	Sep 18	$0.80	$0.80	$9.20	88%	0.09	$280.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$230.00	Oct 2	$4.48	$4.48	$5.52	56%	0.81	$235.52
$220.00	$205.00	Oct 9	$2.48	$2.48	$12.52	78%	0.20	$217.52
$220.00	$215.00	Sep 25	$1.18	$1.18	$3.82	80%	0.31	$218.82
$242.50	$240.00	Aug 28	$1.37	$1.37	$1.13	56%	1.21	$241.13
$240.00	$237.50	Sep 4	$1.28	$1.28	$1.22	60%	1.05	$238.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $2.71, cheapest $2.47)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$247.50	Aug 28	Sep 4	$2.47	79.0%	48.4%
$242.50	Aug 28	Sep 4	$2.88	75.7%	47.3%
$240.00	Aug 28	Sep 4	$2.53	75.1%	47.5%
$250.00	Aug 28	Sep 4	$2.68	78.4%	51.0%
$245.00	Aug 28	Sep 4	$2.92	77.2%	51.4%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$242.50	Aug 28	Sep 4	$2.67	76.1%	47.5%
$240.00	Aug 28	Sep 4	$2.87	75.1%	47.7%
$250.00	Aug 28	Sep 4	$2.73	78.4%	51.2%
$245.00	Aug 28	Sep 4	$2.62	76.8%	51.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 3.73% of stock, avg 8.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$242.50	Aug 28	$5.00	$4.08	$9.08	$233.42	$251.58	3.73%
$240.00	Aug 28	$6.45	$2.71	$9.16	$230.84	$249.16	3.76%
$245.00	Aug 28	$3.83	$5.43	$9.26	$235.74	$254.26	3.80%
$247.50	Aug 28	$2.85	$6.55	$9.40	$238.10	$256.90	3.86%
$237.50	Aug 28	$8.30	$1.85	$10.15	$227.35	$247.65	4.17%
$250.00	Aug 28	$2.07	$8.45	$10.52	$239.48	$260.52	4.32%
$235.00	Aug 28	$9.98	$1.34	$11.32	$223.68	$246.32	4.65%
$232.50	Aug 28	$12.28	$0.84	$13.12	$219.38	$245.62	5.39%
$240.00	Sep 4	$8.98	$5.58	$14.56	$225.44	$254.56	5.98%
$242.50	Sep 4	$7.88	$6.75	$14.63	$227.87	$257.13	6.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.78% of stock, avg 4.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$255.00	$232.50	Aug 28	$1.06	$0.84	$1.90	$230.60	$256.90
$255.00	$235.00	Aug 28	$1.06	$1.34	$2.40	$232.60	$257.40
$252.50	$232.50	Aug 28	$1.52	$0.84	$2.36	$230.14	$254.86
$252.50	$235.00	Aug 28	$1.52	$1.34	$2.86	$232.14	$255.36
$255.00	$237.50	Aug 28	$1.06	$1.85	$2.91	$234.59	$257.91
$250.00	$232.50	Aug 28	$2.07	$0.84	$2.91	$229.59	$252.91
$252.50	$237.50	Aug 28	$1.52	$1.85	$3.37	$234.13	$255.87
$250.00	$235.00	Aug 28	$2.07	$1.34	$3.41	$231.59	$253.41
$250.00	$237.50	Aug 28	$2.07	$1.85	$3.92	$233.58	$253.92
$255.00	$240.00	Aug 28	$1.06	$2.71	$3.77	$236.23	$258.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 209 found (best R:R 1.04, avg credit $1.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
215/220	265/270	Sep 25	$2.55	$2.45	54%	1.04	$217.45	$267.55
205/210	275/280	Oct 2	$1.75	$3.25	68%	0.54	$208.25	$276.75
205/210	265/270	Sep 25	$1.99	$3.01	63%	0.66	$208.01	$266.99
210/215	265/270	Sep 25	$2.19	$2.81	59%	0.78	$212.81	$267.19
195/200	265/270	Sep 25	$1.70	$3.30	69%	0.52	$198.30	$266.70
210/215	275/280	Oct 2	$1.91	$3.09	64%	0.62	$213.09	$276.91
215/220	270/275	Sep 25	$2.08	$2.92	60%	0.71	$217.92	$272.08
210/212	258/260	Sep 4	$0.83	$1.67	70%	0.50	$211.67	$258.33
228/230	258/260	Sep 4	$1.22	$1.28	54%	0.95	$228.78	$258.72
195/198	258/260	Sep 4	$0.73	$1.77	73%	0.41	$196.77	$258.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 12.89, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$260.00	$270.00	$280.00	Sep 18	$0.59	$9.41	18%	15.95
$270.00	$280.00	$290.00	Sep 18	$0.45	$9.55	13%	21.22
$235.00	$240.00	$245.00	Sep 18	$0.15	$4.85	15%	32.33
$220.00	$225.00	$230.00	Oct 2	$0.06	$4.94	11%	82.33
$240.00	$245.00	$250.00	Oct 2	$0.12	$4.88	12%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$240.00	$250.00	Oct 2	$0.72	$9.28	24%	12.89
$240.00	$245.00	$250.00	Sep 18	$0.31	$4.69	15%	15.13
$220.00	$225.00	$230.00	Oct 2	$0.24	$4.76	11%	19.83
$205.00	$210.00	$215.00	Oct 2	$0.16	$4.84	8%	30.25
$227.50	$230.00	$232.50	Aug 28	$0.09	$2.41	8%	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. 122 found (best net $-7.22, 115 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$270.00	1:2	Sep 18	-$0.85	$9.15
$270.00	$280.00	1:2	Sep 18	-$0.19	$9.81
$215.00	$230.00	1:2	Oct 9	-$10.75	$4.25
$255.00	$260.00	1:2	Aug 28	$0.00	$5.00
$260.00	$265.00	1:2	Sep 4	-$0.46	$4.54

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$275.00	$260.00	1:2	Sep 11	-$7.22	$7.78
$250.00	$240.00	1:2	Sep 11	-$1.53	$8.47
$270.00	$255.00	1:2	Oct 2	-$8.73	$6.27
$260.00	$250.00	1:2	Sep 11	-$5.06	$4.94
$240.00	$230.00	1:2	Oct 2	-$2.32	$7.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 3.98%, avg 1.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$250.00	Oct 9	$9.70	0.46	2.7%	3.98%	6.65%	1	--
$245.00	Oct 9	$11.80	0.51	0.6%	4.85%	5.46%	1	--
$255.00	Oct 9	$7.75	0.41	4.7%	3.18%	7.91%	1	--
$260.00	Oct 9	$6.00	0.35	6.8%	2.46%	9.24%	2	--
$245.00	Oct 2	$10.75	0.50	0.6%	4.41%	5.03%	6	5
$250.00	Oct 2	$8.55	0.44	2.7%	3.51%	6.18%	11	34
$260.00	Oct 2	$5.60	0.33	6.8%	2.30%	9.08%	16	9
$255.00	Oct 2	$6.55	0.38	4.7%	2.69%	7.41%	5	26
$265.00	Oct 9	$4.45	0.30	8.8%	1.83%	10.66%	3	--
$250.00	Sep 25	$7.95	0.43	2.7%	3.26%	5.93%	35	167

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 57,079

Total Puts 19,315

Put/Call Ratio 0.34

Net Difference 37,764

Prior's Put/Call Breakdown

Total Calls 7,518

Total Puts 1,361

Put/Call Ratio 0.18

Net Difference 6,157

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