CRM - Options Database

CRM

SALESFORCE INC

$242.98 +18.17%

(8/27 09:45) ◀

Thursday, August 27, 2026 (9:50am)

▶ (8/27 09:55)

◀ 8/27 09:50 ▶

Option Volume

Detail

ℹ

Current (08/27 9:50am) 94,660

Calls: 70,298 (74%)

Puts: 24,362 (26%)

Prior (08/03) 10,758

Calls: 8,760 (81%)

Puts: 1,998 (19%)

Current vs Prior +779.90%

Calls: +702.49% (Calls)

Puts: +1119.32% (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 +60.34%

Calls: +109.66%

Puts: -4.49%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/27 9:50am) $98.09M

Calls: $92.62M (94%)

Puts: $5.47M (6%)

Prior (08/03) $8.25M

Calls: $7.80M (95%)

Puts: $445.6K (5%)

Current vs Prior +1088.97%

Calls: +1086.79%

Puts: +1127.12%

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 +231.00%

Calls: +409.74%

Puts: -52.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/27 9:50am) 0.35

Prior (08/03) 0.23

Current vs Prior +51.94%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg -40.80%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/27 9:50am) 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 4.08% | 6.49%9.61% | 14.42%

Prior 7.89% | 9.23%11.09% | 15.97%

Current vs Prior -48.28% | -29.61%-13.34% | -9.70%

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

Current vs 7-Day Avg -34.97% | -20.87%+6.99% | -5.98%

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

Current vs 7-Day Eod -48.28% | -29.61%-13.34% | -9.70%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.71% | 6.62%

Calls: 10.07% | 6.02%

Puts: 7.34% | 7.23%

Prior 1.89% | 3.62%

Calls: 1.75% | 5.48%

Puts: 2.03% | 1.75%

Current vs Prior +360.85% | +82.87%

Prior 7-Day Avg 7.64% | 8.90%

Calls: 5.46% | 8.92%

Puts: 9.81% | 8.89%

Current vs 7-Day Avg +14.07% | -25.65%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($92.62M) vs puts ($5.47M). Massive premium surge with dollar volume up 1089% vs prior. Dollar volume significantly above 7-day average (231% higher). Unusually high activity with volume up 780% 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
09:50	BULLISH	BULLISH	BULLISH
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 119 of results (avg 6.6%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 28	42.65	43.25	$42.95	1.4%	136	1.00	1.6K
$205.00	Aug 28	37.65	38.20	$37.92	1.5%	629	1.00	3.1K
$207.50	Aug 28	35.15	35.70	$35.42	1.6%	192	1.00	1.3K
$210.00	Sep 4	33.20	33.75	$33.48	1.6%	239	0.94	2.6K
$197.50	Aug 28	45.10	45.85	$45.48	1.6%	18	1.00	648

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 18	14.15	14.80	$14.48	4.5%	64	0.59	43
$260.00	Sep 11	19.55	20.85	$20.20	6.4%	1	0.76	--
$242.50	Sep 4	6.70	7.15	$6.93	6.5%	36	0.48	--
$245.00	Sep 18	11.05	11.80	$11.43	6.6%	9	0.52	--
$240.00	Sep 18	8.60	9.20	$8.90	6.7%	141	0.44	90

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.61, cheapest $0.24)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Aug 28	0.06	0.07	$0.07	14.3%	1.1K	0.01	1.4K
$260.00	Aug 28	0.39	0.44	$0.42	11.9%	2.0K	0.08	386
$255.00	Aug 28	0.78	0.90	$0.84	14.3%	1.5K	0.15	465
$270.00	Sep 4	0.74	0.87	$0.81	16.0%	16	0.09	115

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Aug 28	0.22	0.26	$0.24	16.7%	658	0.05	212
$230.00	Aug 28	0.56	0.67	$0.62	17.7%	1.6K	0.12	21
$232.50	Aug 28	0.88	1.02	$0.95	14.7%	455	0.17	--
$215.00	Sep 11	0.81	0.99	$0.90	20.0%	16	0.09	19
$205.00	Sep 18	0.63	0.71	$0.67	11.9%	59	0.06	659

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 124 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Aug 28	47.05	48.90	$47.97	3.9%	10	1.00	739
$197.50	Aug 28	45.10	45.85	$45.48	1.6%	18	1.00	648
$200.00	Aug 28	42.65	43.25	$42.95	1.4%	136	1.00	1.6K
$202.50	Aug 28	40.15	41.00	$40.58	2.1%	53	1.00	315
$205.00	Aug 28	37.65	38.20	$37.92	1.5%	629	1.00	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Aug 28	21.95	24.05	$23.00	9.1%	1	0.95	--
$260.00	Aug 28	17.00	18.60	$17.80	9.0%	99	0.92	70
$275.00	Sep 11	31.40	33.95	$32.67	7.8%	1	0.90	--
$280.00	Sep 18	36.50	39.35	$37.92	7.5%	5	0.89	3
$252.50	Aug 28	9.90	11.35	$10.63	13.6%	2	0.80	--

Most actively traded options today. High liquidity = easy entry/exit. 272 active (total vol 72.9K, top 6.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 28	5.55	6.00	$5.78	7.8%	6.4K	0.60	2.3K
$250.00	Aug 28	1.68	1.80	$1.74	6.9%	4.7K	0.26	2.6K
$245.00	Aug 28	3.25	3.45	$3.35	6.0%	4.0K	0.42	904
$250.00	Sep 18	7.40	7.60	$7.50	2.7%	3.4K	0.41	8.8K
$235.00	Aug 28	9.00	9.65	$9.32	7.0%	3.0K	0.77	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 28	0.56	0.67	$0.62	17.7%	1.6K	0.12	21
$235.00	Aug 28	1.34	1.51	$1.43	11.9%	1.3K	0.23	4
$210.00	Sep 4	0.19	0.30	$0.25	44.0%	1.2K	0.04	1.3K
$240.00	Aug 28	2.81	3.20	$3.01	13.0%	911	0.40	4
$210.00	Aug 28	0.02	0.03	$0.03	33.3%	842	0.01	414

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 68.1%, max 90.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$235.00	Aug 28	Oct 9	75.9%	39.9%	90.1%	3.0K	1.2K
$240.00	Aug 28	Oct 2	75.3%	41.1%	83.0%	6.4K	2.3K
$232.50	Aug 28	Sep 18	76.0%	42.3%	79.6%	496	427
$245.00	Aug 28	Oct 9	75.7%	42.7%	77.2%	4.0K	904
$250.00	Aug 28	Oct 9	76.4%	43.5%	75.6%	4.7K	2.6K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Aug 28	Oct 2	76.4%	43.3%	76.5%	131	77
$245.00	Aug 28	Oct 2	75.7%	43.7%	73.1%	130	18
$247.50	Aug 28	Sep 4	76.6%	49.0%	56.5%	49	29
$242.50	Aug 28	Sep 4	75.6%	48.7%	55.3%	191	28

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 147 found (best R:R 8.80, avg 4.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$275.00	Oct 9	$0.51	$4.49	$0.51	25%	8.80	$270.51
$230.00	$235.00	Sep 25	$2.78	$2.22	$2.78	69%	0.80	$232.78
$240.00	$245.00	Oct 2	$2.13	$2.87	$2.13	56%	1.35	$242.13
$245.00	$250.00	Oct 9	$1.85	$3.15	$1.85	50%	1.70	$246.85
$225.00	$227.50	Sep 4	$1.63	$0.87	$1.63	85%	0.53	$226.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Oct 9	$0.22	$4.78	$0.22	11%	21.73	$204.78
$245.00	$240.00	Sep 11	$2.25	$2.75	$2.25	53%	1.22	$242.75
$250.00	$247.50	Sep 4	$1.45	$1.05	$1.45	64%	0.72	$248.55
$210.00	$205.00	Sep 11	$0.14	$4.86	$0.14	6%	34.71	$209.86
$255.00	$250.00	Oct 2	$2.92	$2.08	$2.92	62%	0.71	$252.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 0.82, avg 0.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$255.00	$260.00	Oct 9	$2.45	$2.45	$2.55	61%	0.96	$257.45
$270.00	$275.00	Sep 25	$0.92	$0.92	$4.08	80%	0.23	$270.92
$247.50	$250.00	Aug 28	$0.77	$0.77	$1.73	66%	0.45	$248.27
$270.00	$275.00	Sep 11	$0.57	$0.57	$4.43	86%	0.13	$270.57
$245.00	$250.00	Sep 25	$2.33	$2.33	$2.67	51%	0.87	$247.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$230.00	Oct 2	$4.50	$4.50	$5.50	56%	0.82	$235.50
$220.00	$210.00	Oct 9	$2.00	$2.00	$8.00	78%	0.25	$218.00
$235.00	$230.00	Sep 25	$1.99	$1.99	$3.01	63%	0.66	$233.01
$230.00	$225.00	Oct 9	$1.78	$1.78	$3.22	67%	0.55	$228.22
$225.00	$220.00	Oct 9	$1.48	$1.48	$3.52	73%	0.42	$223.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.79, cheapest $2.67)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$247.50	Aug 28	Sep 4	$2.72	76.6%	49.0%
$240.00	Aug 28	Sep 4	$2.90	75.3%	48.2%
$242.50	Aug 28	Sep 4	$3.01	75.6%	48.7%
$237.50	Aug 28	Sep 4	$2.73	75.0%	48.7%
$245.00	Aug 28	Sep 4	$2.90	75.7%	49.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$247.50	Aug 28	Sep 4	$2.67	76.6%	49.0%
$240.00	Aug 28	Sep 4	$2.72	75.3%	48.2%
$242.50	Aug 28	Sep 4	$2.78	75.6%	48.7%
$237.50	Aug 28	Sep 4	$2.63	75.0%	48.7%
$245.00	Aug 28	Sep 4	$2.85	75.7%	49.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 3.55% of stock, avg 8.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$242.50	Aug 28	$4.47	$4.15	$8.62	$233.88	$251.12	3.55%
$240.00	Aug 28	$5.78	$3.01	$8.79	$231.21	$248.79	3.62%
$245.00	Aug 28	$3.35	$5.45	$8.80	$236.20	$253.80	3.62%
$237.50	Aug 28	$7.45	$2.09	$9.54	$227.96	$247.04	3.93%
$247.50	Aug 28	$2.51	$7.13	$9.64	$237.86	$257.14	3.97%
$250.00	Aug 28	$1.74	$8.93	$10.67	$239.33	$260.67	4.39%
$235.00	Aug 28	$9.32	$1.43	$10.75	$224.25	$245.75	4.42%
$252.50	Aug 28	$1.20	$10.63	$11.83	$240.67	$264.33	4.87%
$232.50	Aug 28	$11.25	$0.95	$12.20	$220.30	$244.70	5.02%
$230.00	Aug 28	$13.50	$0.62	$14.12	$215.88	$244.12	5.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.74% of stock, avg 4.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$255.00	$232.50	Aug 28	$0.84	$0.95	$1.79	$230.71	$256.79
$252.50	$232.50	Aug 28	$1.20	$0.95	$2.15	$230.35	$254.65
$255.00	$235.00	Aug 28	$0.84	$1.43	$2.27	$232.73	$257.27
$252.50	$235.00	Aug 28	$1.20	$1.43	$2.63	$232.37	$255.13
$250.00	$232.50	Aug 28	$1.74	$0.95	$2.69	$229.81	$252.69
$250.00	$235.00	Aug 28	$1.74	$1.43	$3.17	$231.83	$253.17
$255.00	$237.50	Aug 28	$0.84	$2.09	$2.93	$234.57	$257.93
$252.50	$237.50	Aug 28	$1.20	$2.09	$3.29	$234.21	$255.79
$250.00	$237.50	Aug 28	$1.74	$2.09	$3.83	$233.67	$253.83
$247.50	$232.50	Aug 28	$2.51	$0.95	$3.46	$229.04	$250.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 219 found (best R:R 0.45, avg credit $1.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
205/210	270/275	Sep 25	$1.54	$3.46	69%	0.45	$208.46	$271.54
215/220	270/275	Sep 25	$1.98	$3.02	60%	0.66	$218.02	$271.98
210/215	270/275	Sep 25	$1.73	$3.27	65%	0.53	$213.27	$271.73
195/198	270/275	Sep 11	$0.84	$4.16	82%	0.20	$196.66	$270.84
205/210	265/270	Sep 25	$1.73	$3.27	64%	0.53	$208.27	$266.73
210/212	255/258	Sep 4	$0.72	$1.78	68%	0.40	$211.78	$255.72
210/212	258/260	Sep 4	$0.62	$1.88	72%	0.33	$211.88	$258.12
215/220	265/270	Sep 25	$2.17	$2.83	55%	0.77	$217.83	$267.17
195/200	270/275	Sep 25	$1.19	$3.81	74%	0.31	$198.81	$271.19
210/215	265/270	Sep 25	$1.92	$3.08	60%	0.62	$213.08	$266.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$245.00	$250.00	Sep 11	$0.17	$4.83	17%	28.41
$230.00	$235.00	$240.00	Sep 25	$0.06	$4.94	13%	82.33
$240.00	$245.00	$250.00	Sep 25	$0.09	$4.91	13%	54.56
$255.00	$260.00	$265.00	Oct 2	$0.05	$4.95	10%	99.00
$250.00	$255.00	$260.00	Sep 25	$0.14	$4.86	12%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$235.00	$240.00	$245.00	Sep 11	$0.08	$4.92	18%	61.50
$240.00	$245.00	$250.00	Oct 2	$0.07	$4.93	12%	70.43
$235.00	$240.00	$245.00	Sep 18	$0.31	$4.69	15%	15.13
$245.00	$247.50	$250.00	Aug 28	$0.12	$2.38	16%	19.83
$240.00	$242.50	$245.00	Aug 28	$0.16	$2.34	18%	14.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 127 found (best net $-5.08, 125 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$270.00	1:2	Sep 18	-$0.53	$9.47
$270.00	$280.00	1:2	Sep 18	-$0.17	$9.83
$280.00	$290.00	1:2	Sep 18	-$0.06	$9.94
$255.00	$260.00	1:2	Aug 28	$0.00	$5.00
$260.00	$265.00	1:2	Aug 28	$0.00	$5.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$260.00	1:2	Sep 18	-$5.08	$14.92
$275.00	$260.00	1:2	Sep 11	-$7.73	$7.27
$260.00	$250.00	1:2	Sep 4	-$3.75	$6.25
$260.00	$252.50	1:2	Aug 28	-$3.46	$4.04
$270.00	$255.00	1:2	Oct 2	-$8.26	$6.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 3.77%, avg 1.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$250.00	Oct 9	$9.15	0.44	2.9%	3.77%	6.65%	1	--
$245.00	Oct 9	$11.20	0.50	0.8%	4.61%	5.44%	1	--
$255.00	Oct 9	$7.30	0.39	5.0%	3.00%	7.95%	2	--
$250.00	Oct 2	$8.85	0.44	2.9%	3.64%	6.53%	19	34
$255.00	Oct 2	$7.30	0.38	5.0%	3.00%	7.95%	6	26
$245.00	Oct 2	$10.80	0.50	0.8%	4.44%	5.28%	6	5
$260.00	Oct 2	$5.90	0.33	7.0%	2.43%	9.43%	18	9
$260.00	Oct 9	$5.65	0.33	7.0%	2.33%	9.33%	4	--
$245.00	Sep 25	$10.05	0.49	0.8%	4.14%	4.97%	82	65
$250.00	Sep 25	$8.10	0.42	2.9%	3.33%	6.22%	43	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 70,298

Total Puts 24,362

Put/Call Ratio 0.35

Net Difference 45,936

Prior's Put/Call Breakdown

Total Calls 8,760

Total Puts 1,998

Put/Call Ratio 0.23

Net Difference 6,762

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