CRM - Options Database

CRM

SALESFORCE INC

$241.18 +17.29%

(8/27 09:50) ◀

Thursday, August 27, 2026 (9:55am)

▶ (8/27 10:00)

◀ 8/27 09:55 ▶

Option Volume

Detail

ℹ

Current (08/27 9:55am) 107,700

Calls: 79,873 (74%)

Puts: 27,827 (26%)

Prior (08/03) 13,221

Calls: 10,454 (79%)

Puts: 2,767 (21%)

Current vs Prior +714.61%

Calls: +664.04% (Calls)

Puts: +905.67% (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 +82.43%

Calls: +138.21%

Puts: +9.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/27 9:55am) $105.37M

Calls: $98.26M (93%)

Puts: $7.11M (7%)

Prior (08/03) $10.39M

Calls: $9.39M (90%)

Puts: $997.3K (10%)

Current vs Prior +914.06%

Calls: +946.07%

Puts: +612.63%

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 +255.59%

Calls: +440.81%

Puts: -38.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/27 9:55am) 0.35

Prior (08/03) 0.26

Current vs Prior +31.63%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg -40.50%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/27 9:55am) 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 4.03% | 6.39%9.63% | 14.30%

Prior 7.89% | 9.23%11.09% | 15.97%

Current vs Prior -48.89% | -30.74%-13.21% | -10.46%

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

Current vs 7-Day Avg -35.74% | -22.15%+7.14% | -6.76%

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

Current vs 7-Day Eod -48.89% | -30.74%-13.21% | -10.46%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.69% | 8.45%

Calls: 6.12% | 7.07%

Puts: 7.25% | 9.83%

Prior 1.89% | 3.62%

Calls: 1.75% | 5.48%

Puts: 2.03% | 1.75%

Current vs Prior +253.97% | +133.43%

Prior 7-Day Avg 7.64% | 8.90%

Calls: 5.46% | 8.92%

Puts: 9.81% | 8.89%

Current vs 7-Day Avg -12.39% | -5.10%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($98.26M) vs puts ($7.11M). Massive premium surge with dollar volume up 914% vs prior. Dollar volume significantly above 7-day average (256% higher). Unusually high activity with volume up 715% 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
09:55	BULLISH	BULLISH	BULLISH
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 104 of results (avg 7.3%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Aug 28	43.40	44.15	$43.78	1.7%	18	1.00	648
$202.50	Aug 28	38.35	39.35	$38.85	2.6%	57	1.00	315
$205.00	Aug 28	35.85	36.85	$36.35	2.8%	655	1.00	3.1K
$200.00	Sep 4	40.95	42.70	$41.83	4.2%	58	0.98	442
$202.50	Sep 4	38.15	39.95	$39.05	4.6%	11	0.98	150

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 4	11.95	12.65	$12.30	5.7%	13	0.65	--
$265.00	Aug 28	23.40	24.80	$24.10	5.8%	2	0.96	--
$252.50	Aug 28	11.80	12.55	$12.18	6.2%	7	0.82	--
$250.00	Sep 18	14.65	15.60	$15.13	6.3%	64	0.60	43
$240.00	Sep 18	9.15	9.75	$9.45	6.3%	151	0.45	90

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.63, cheapest $0.16)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Aug 28	0.15	0.17	$0.16	12.5%	1.1K	0.04	436
$255.00	Aug 28	0.58	0.65	$0.62	11.3%	1.9K	0.14	465
$252.50	Aug 28	0.90	0.98	$0.94	8.5%	720	0.18	128
$270.00	Sep 4	0.59	0.71	$0.65	18.5%	33	0.09	115

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 28	0.72	0.82	$0.77	13.0%	1.8K	0.12	21

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 127 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Aug 28	45.40	48.05	$46.72	5.7%	11	1.00	739
$197.50	Aug 28	43.40	44.15	$43.78	1.7%	18	1.00	648
$200.00	Aug 28	39.95	41.85	$40.90	4.6%	144	1.00	1.6K
$202.50	Aug 28	38.35	39.35	$38.85	2.6%	57	1.00	315
$205.00	Aug 28	35.85	36.85	$36.35	2.8%	655	1.00	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Aug 28	23.40	24.80	$24.10	5.8%	2	0.96	--
$260.00	Aug 28	18.15	19.45	$18.80	6.9%	99	0.93	70
$280.00	Sep 18	37.70	40.80	$39.25	7.9%	10	0.90	3
$275.00	Sep 11	32.30	35.35	$33.83	9.0%	2	0.90	--
$255.00	Aug 28	13.40	15.40	$14.40	13.9%	4	0.86	--

Most actively traded options today. High liquidity = easy entry/exit. 278 active (total vol 82.6K, top 7.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 28	4.75	5.05	$4.90	6.1%	7.1K	0.58	2.3K
$250.00	Aug 28	1.29	1.42	$1.36	9.6%	5.4K	0.24	2.6K
$245.00	Aug 28	2.57	2.79	$2.68	8.2%	4.5K	0.40	904
$250.00	Sep 18	6.60	7.20	$6.90	8.7%	3.7K	0.40	8.8K
$235.00	Aug 28	7.85	8.40	$8.13	6.8%	3.0K	0.76	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 28	0.72	0.82	$0.77	13.0%	1.8K	0.12	21
$235.00	Aug 28	1.72	1.89	$1.81	9.4%	1.6K	0.24	4
$210.00	Sep 4	0.19	0.40	$0.30	70.0%	1.2K	0.04	1.3K
$240.00	Aug 28	3.50	3.80	$3.65	8.2%	1.1K	0.42	4
$210.00	Aug 28	0.02	0.04	$0.03	66.7%	897	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 68.0%, max 88.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$240.00	Aug 28	Oct 2	74.9%	39.8%	88.2%	7.1K	2.3K
$235.00	Aug 28	Oct 9	74.5%	39.9%	86.8%	3.1K	1.2K
$245.00	Aug 28	Oct 9	76.7%	42.1%	82.2%	4.5K	904
$232.50	Aug 28	Sep 18	75.6%	42.5%	78.1%	515	427
$250.00	Aug 28	Oct 9	76.8%	43.4%	77.0%	5.4K	2.6K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Aug 28	Oct 2	76.8%	43.6%	76.3%	139	77
$245.00	Aug 28	Oct 2	76.7%	44.3%	72.9%	198	18
$247.50	Aug 28	Sep 4	76.6%	49.7%	54.0%	53	29
$242.50	Aug 28	Sep 4	75.4%	49.8%	51.5%	352	28

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 153 found (best R:R 2.03, avg 4.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$245.00	Oct 2	$1.65	$3.35	$1.65	55%	2.03	$241.65
$220.00	$222.50	Sep 4	$1.57	$0.93	$1.57	91%	0.59	$221.57
$235.00	$240.00	Sep 11	$2.33	$2.67	$2.33	65%	1.15	$237.33
$270.00	$275.00	Oct 9	$0.44	$4.56	$0.44	24%	10.36	$270.44
$245.00	$250.00	Oct 9	$1.65	$3.35	$1.65	49%	2.03	$246.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Oct 9	$0.27	$4.73	$0.27	11%	17.52	$204.73
$222.50	$220.00	Sep 18	$0.34	$2.16	$0.34	20%	6.35	$222.16
$240.00	$235.00	Sep 11	$1.85	$3.15	$1.85	44%	1.70	$238.15
$230.00	$225.00	Oct 2	$1.35	$3.65	$1.35	32%	2.70	$228.65
$230.00	$227.50	Sep 11	$0.58	$1.92	$0.58	27%	3.31	$229.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 115 found (best R:R 0.79, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$265.00	Oct 9	$1.67	$1.67	$3.33	66%	0.50	$261.67
$255.00	$260.00	Sep 18	$1.52	$1.52	$3.48	66%	0.44	$256.52
$270.00	$275.00	Sep 11	$0.53	$0.53	$4.47	87%	0.12	$270.53
$260.00	$265.00	Sep 11	$0.93	$0.93	$4.07	77%	0.23	$260.93
$265.00	$270.00	Oct 2	$1.20	$1.20	$3.80	73%	0.32	$266.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$230.00	Oct 2	$4.40	$4.40	$5.60	55%	0.79	$235.60
$220.00	$210.00	Oct 9	$2.08	$2.08	$7.92	78%	0.26	$217.92
$240.00	$235.00	Sep 25	$2.47	$2.47	$2.53	55%	0.98	$237.53
$225.00	$220.00	Oct 9	$1.57	$1.57	$3.43	72%	0.46	$223.43
$210.00	$205.00	Sep 25	$0.71	$0.71	$4.29	89%	0.17	$209.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.73, cheapest $2.68)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$245.00	Aug 28	Sep 4	$2.75	76.7%	49.1%
$237.50	Aug 28	Sep 4	$2.99	74.6%	47.3%
$247.50	Aug 28	Sep 4	$2.69	76.6%	49.7%
$240.00	Aug 28	Sep 4	$2.88	74.9%	48.5%
$242.50	Aug 28	Sep 4	$2.80	75.4%	49.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$245.00	Aug 28	Sep 4	$2.68	76.7%	49.1%
$237.50	Aug 28	Sep 4	$2.52	74.6%	47.3%
$247.50	Aug 28	Sep 4	$2.50	76.6%	49.7%
$240.00	Aug 28	Sep 4	$2.68	74.9%	48.5%
$242.50	Aug 28	Sep 4	$2.80	75.4%	49.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 3.55% of stock, avg 8.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$240.00	Aug 28	$4.90	$3.65	$8.55	$231.45	$248.55	3.55%
$242.50	Aug 28	$3.73	$4.83	$8.56	$233.94	$251.06	3.55%
$245.00	Aug 28	$2.68	$6.30	$8.98	$236.02	$253.98	3.72%
$237.50	Aug 28	$6.33	$2.66	$8.99	$228.51	$246.49	3.73%
$235.00	Aug 28	$8.13	$1.81	$9.94	$225.06	$244.94	4.12%
$247.50	Aug 28	$1.86	$8.13	$9.99	$237.51	$257.49	4.14%
$232.50	Aug 28	$9.98	$1.21	$11.19	$221.31	$243.69	4.64%
$250.00	Aug 28	$1.36	$10.15	$11.51	$238.49	$261.51	4.77%
$230.00	Aug 28	$12.15	$0.77	$12.92	$217.08	$242.92	5.36%
$252.50	Aug 28	$0.94	$12.18	$13.12	$239.38	$265.62	5.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.71% of stock, avg 4.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$252.50	$230.00	Aug 28	$0.94	$0.77	$1.71	$228.29	$254.21
$252.50	$232.50	Aug 28	$0.94	$1.21	$2.15	$230.35	$254.65
$250.00	$230.00	Aug 28	$1.36	$0.77	$2.13	$227.87	$252.13
$250.00	$232.50	Aug 28	$1.36	$1.21	$2.57	$229.93	$252.57
$252.50	$235.00	Aug 28	$0.94	$1.81	$2.75	$232.25	$255.25
$250.00	$235.00	Aug 28	$1.36	$1.81	$3.17	$231.83	$253.17
$247.50	$230.00	Aug 28	$1.86	$0.77	$2.63	$227.37	$250.13
$247.50	$232.50	Aug 28	$1.86	$1.21	$3.07	$229.43	$250.57
$247.50	$235.00	Aug 28	$1.86	$1.81	$3.67	$231.33	$251.17
$252.50	$237.50	Aug 28	$0.94	$2.66	$3.60	$233.90	$256.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 218 found (best R:R 1.84, avg credit $1.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
220/225	260/265	Oct 9	$3.24	$1.76	39%	1.84	$221.76	$263.24
225/230	260/265	Oct 9	$3.42	$1.58	33%	2.16	$226.58	$263.42
228/230	255/258	Sep 4	$1.17	$1.33	51%	0.88	$228.83	$256.17
195/198	270/275	Sep 11	$0.80	$4.20	83%	0.19	$196.70	$270.80
228/230	258/260	Sep 4	$1.05	$1.45	55%	0.72	$228.95	$258.55
205/210	260/265	Oct 9	$2.30	$2.70	53%	0.85	$207.70	$262.30
228/230	252/255	Sep 4	$1.25	$1.25	47%	1.00	$228.75	$253.75
200/205	265/270	Oct 2	$1.78	$3.22	63%	0.55	$203.22	$266.78
222/225	252/255	Aug 28	$0.50	$2.00	77%	0.25	$224.50	$253.00
205/210	265/270	Sep 25	$1.71	$3.29	64%	0.52	$208.29	$266.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 144 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$250.00	$255.00	$260.00	Oct 2	$0.07	$4.93	11%	70.43
$250.00	$255.00	$260.00	Sep 25	$0.11	$4.89	12%	44.45
$260.00	$270.00	$280.00	Sep 18	$0.76	$9.24	17%	12.16
$260.00	$265.00	$270.00	Oct 2	$0.10	$4.90	10%	49.00
$232.50	$235.00	$237.50	Aug 28	$0.05	$2.45	15%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$230.00	$235.00	Sep 25	$0.12	$4.88	13%	40.67
$220.00	$225.00	$230.00	Oct 9	$0.18	$4.82	11%	26.78
$240.00	$242.50	$245.00	Sep 4	$0.05	$2.45	11%	49.00
$235.00	$237.50	$240.00	Aug 28	$0.14	$2.36	17%	16.86
$235.00	$237.50	$240.00	Sep 4	$0.07	$2.43	11%	34.71

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 $-4.85, 121 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$270.00	1:2	Sep 18	-$0.41	$9.59
$270.00	$280.00	1:2	Sep 18	-$0.17	$9.83
$260.00	$265.00	1:2	Sep 4	-$0.43	$4.57
$260.00	$265.00	1:2	Aug 28	-$0.02	$4.98
$265.00	$270.00	1:2	Sep 4	-$0.28	$4.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$260.00	1:2	Sep 18	-$4.85	$15.15
$275.00	$260.00	1:2	Sep 11	-$6.97	$8.03
$260.00	$250.00	1:2	Sep 4	-$5.05	$4.95
$270.00	$255.00	1:2	Oct 2	-$8.57	$6.43
$240.00	$230.00	1:2	Oct 2	-$2.43	$7.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 3.73%, avg 1.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$250.00	Oct 9	$9.00	0.44	3.7%	3.73%	7.39%	1	--
$245.00	Oct 9	$10.80	0.49	1.6%	4.48%	6.06%	1	--
$250.00	Oct 2	$8.70	0.43	3.7%	3.61%	7.26%	20	34
$245.00	Oct 2	$10.60	0.49	1.6%	4.40%	5.98%	6	5
$255.00	Oct 9	$7.10	0.39	5.7%	2.94%	8.67%	22	--
$255.00	Oct 2	$7.00	0.38	5.7%	2.90%	8.63%	6	26
$260.00	Oct 9	$5.40	0.34	7.8%	2.24%	10.04%	5	--
$260.00	Oct 2	$5.55	0.32	7.8%	2.30%	10.10%	19	9
$250.00	Sep 25	$7.45	0.42	3.7%	3.09%	6.75%	61	167
$245.00	Sep 25	$9.20	0.49	1.6%	3.81%	5.40%	87	65

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 79,873

Total Puts 27,827

Put/Call Ratio 0.35

Net Difference 52,046

Prior's Put/Call Breakdown

Total Calls 10,454

Total Puts 2,767

Put/Call Ratio 0.26

Net Difference 7,687

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