CRM - Options Database

CRM

SALESFORCE INC

$243.38 +18.36%

(8/27 09:55) ◀

Thursday, August 27, 2026 (10:00am)

▶ (8/27 10:05)

◀ 8/27 10:00 ▶

Option Volume

Detail

ℹ

Current (08/27 10:00am) 123,104

Calls: 91,722 (75%)

Puts: 31,382 (25%)

Prior (08/03) 13,221

Calls: 10,454 (79%)

Puts: 2,767 (21%)

Current vs Prior +831.12%

Calls: +777.39% (Calls)

Puts: +1034.15% (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 +108.52%

Calls: +173.55%

Puts: +23.03%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/27 10:00am) $124.92M

Calls: $116.81M (94%)

Puts: $8.11M (6%)

Prior (08/03) $10.39M

Calls: $9.39M (90%)

Puts: $997.3K (10%)

Current vs Prior +1102.15%

Calls: +1143.46%

Puts: +713.09%

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 +321.54%

Calls: +542.86%

Puts: -29.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/27 10:00am) 0.34

Prior (08/03) 0.26

Current vs Prior +29.26%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg -41.57%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/27 10:00am) 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 4.05% | 6.40%9.54% | 14.39%

Prior 7.89% | 9.23%11.09% | 15.97%

Current vs Prior -48.73% | -30.61%-13.96% | -9.85%

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

Current vs 7-Day Avg -35.54% | -22.00%+6.22% | -6.13%

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

Current vs 7-Day Eod -48.73% | -30.61%-13.96% | -9.85%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.08% | 6.75%

Calls: 6.32% | 7.12%

Puts: 7.84% | 6.37%

Prior 1.89% | 3.62%

Calls: 1.75% | 5.48%

Puts: 2.03% | 1.75%

Current vs Prior +274.60% | +86.46%

Prior 7-Day Avg 7.64% | 8.90%

Calls: 5.46% | 8.92%

Puts: 9.81% | 8.89%

Current vs 7-Day Avg -7.28% | -24.19%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($116.81M) vs puts ($8.11M). Massive premium surge with dollar volume up 1102% vs prior. Dollar volume significantly above 7-day average (322% higher). Unusually high activity with volume up 831% 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
10:00	BULLISH	BULLISH	BULLISH
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 120 of results (avg 6.6%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 28	43.05	43.85	$43.45	1.8%	160	1.00	1.6K
$205.00	Aug 28	38.05	38.85	$38.45	2.1%	670	1.00	3.1K
$215.00	Aug 28	28.30	28.90	$28.60	2.1%	655	0.98	1.6K
$202.50	Aug 28	40.20	41.35	$40.78	2.8%	70	1.00	315
$212.50	Aug 28	30.55	31.45	$31.00	2.9%	305	0.99	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Sep 18	10.80	11.30	$11.05	4.5%	72	0.51	--
$242.50	Sep 4	6.40	6.75	$6.58	5.3%	81	0.46	--
$242.50	Aug 28	3.65	3.85	$3.75	5.3%	417	0.46	28
$250.00	Sep 18	13.60	14.40	$14.00	5.7%	64	0.58	43
$250.00	Sep 4	10.50	11.15	$10.83	6.0%	18	0.62	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.61, cheapest $0.15)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Aug 28	0.40	0.46	$0.43	14.0%	2.4K	0.08	386
$255.00	Aug 28	0.85	0.95	$0.90	11.1%	2.0K	0.16	465
$270.00	Sep 4	0.74	0.87	$0.81	16.0%	49	0.10	115

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Aug 28	0.14	0.16	$0.15	13.3%	450	0.03	45
$225.00	Aug 28	0.20	0.23	$0.22	13.6%	968	0.04	212
$227.50	Aug 28	0.31	0.37	$0.34	17.6%	745	0.07	61
$230.00	Aug 28	0.51	0.59	$0.55	14.5%	2.1K	0.10	21
$232.50	Aug 28	0.80	0.90	$0.85	11.8%	617	0.15	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 130 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Sep 4	47.75	49.35	$48.55	3.3%	52	1.00	185
$197.50	Sep 4	45.25	47.80	$46.53	5.5%	4	1.00	8
$200.00	Sep 4	42.50	44.60	$43.55	4.8%	58	1.00	442
$202.50	Sep 4	40.30	42.10	$41.20	4.4%	12	1.00	150
$205.00	Sep 4	37.45	39.65	$38.55	5.7%	226	1.00	914

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Aug 28	25.60	28.25	$26.93	9.8%	3	1.00	--
$265.00	Aug 28	20.35	23.15	$21.75	12.9%	3	0.94	--
$260.00	Aug 28	16.15	18.00	$17.08	10.8%	109	0.91	70
$275.00	Sep 11	30.80	33.85	$32.33	9.4%	2	0.90	--
$280.00	Sep 18	36.15	39.00	$37.58	7.6%	20	0.89	3

Most actively traded options today. High liquidity = easy entry/exit. 285 active (total vol 94.5K, top 7.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 28	6.00	6.30	$6.15	4.9%	7.3K	0.64	2.3K
$250.00	Aug 28	1.80	1.90	$1.85	5.4%	6.2K	0.28	2.6K
$245.00	Aug 28	3.50	3.70	$3.60	5.6%	5.1K	0.45	904
$250.00	Sep 18	7.40	7.85	$7.63	5.9%	3.7K	0.42	8.8K
$220.00	Aug 28	22.95	24.00	$23.48	4.5%	3.7K	0.98	5.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 28	0.51	0.59	$0.55	14.5%	2.1K	0.10	21
$235.00	Aug 28	1.23	1.40	$1.32	12.9%	1.7K	0.21	4
$240.00	Aug 28	2.63	2.93	$2.78	10.8%	1.5K	0.36	4
$210.00	Sep 4	0.19	0.34	$0.27	55.6%	1.2K	0.03	1.3K
$225.00	Aug 28	0.20	0.23	$0.22	13.6%	968	0.04	212

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 66.3%, max 94.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$235.00	Aug 28	Oct 9	75.8%	38.9%	94.7%	3.1K	1.2K
$240.00	Aug 28	Oct 2	74.9%	41.1%	82.2%	7.3K	2.3K
$255.00	Aug 28	Oct 9	77.1%	43.5%	77.2%	2.0K	465
$245.00	Aug 28	Oct 9	75.6%	43.1%	75.2%	5.1K	904
$250.00	Aug 28	Oct 9	75.4%	44.3%	70.4%	6.2K	2.6K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$245.00	Aug 28	Oct 2	75.5%	43.5%	73.7%	222	18
$250.00	Aug 28	Oct 2	75.4%	43.7%	72.6%	139	77
$242.50	Aug 28	Sep 4	74.1%	48.3%	53.4%	498	28
$247.50	Aug 28	Sep 4	75.4%	49.9%	51.1%	62	29

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 153 found (best R:R 7.33, avg 4.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$265.00	$270.00	Oct 9	$0.60	$4.40	$0.60	28%	7.33	$265.60
$245.00	$250.00	Oct 9	$1.70	$3.30	$1.70	50%	1.94	$246.70
$240.00	$245.00	Oct 2	$2.08	$2.92	$2.08	56%	1.40	$242.08
$230.00	$235.00	Oct 2	$2.80	$2.20	$2.80	69%	0.79	$232.80
$230.00	$232.50	Sep 11	$1.33	$1.17	$1.33	75%	0.88	$231.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$255.00	$250.00	Oct 2	$2.73	$2.27	$2.73	61%	0.83	$252.27
$205.00	$200.00	Oct 9	$0.25	$4.75	$0.25	11%	19.00	$204.75
$265.00	$245.00	Sep 25	$13.07	$6.93	$13.07	75%	0.53	$251.93
$215.00	$210.00	Oct 2	$0.51	$4.49	$0.51	16%	8.80	$214.49
$230.00	$225.00	Oct 2	$1.30	$3.70	$1.30	31%	2.85	$228.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 0.80, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$265.00	Oct 9	$2.05	$2.05	$2.95	66%	0.69	$262.05
$260.00	$265.00	Aug 28	$0.30	$0.30	$4.70	92%	0.06	$260.30
$245.00	$247.50	Aug 28	$1.02	$1.02	$1.48	55%	0.69	$246.02
$255.00	$260.00	Aug 28	$0.47	$0.47	$4.53	84%	0.10	$255.47
$270.00	$280.00	Sep 18	$1.17	$1.17	$8.83	82%	0.13	$271.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$230.00	Oct 2	$4.45	$4.45	$5.55	56%	0.80	$235.55
$220.00	$210.00	Oct 9	$2.06	$2.06	$7.94	78%	0.26	$217.94
$235.00	$230.00	Oct 9	$2.23	$2.23	$2.77	62%	0.81	$232.77
$220.00	$215.00	Oct 2	$1.32	$1.32	$3.68	79%	0.36	$218.68
$220.00	$215.00	Sep 25	$1.07	$1.07	$3.93	81%	0.27	$218.93

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.79, cheapest $2.60)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Aug 28	Sep 4	$2.88	74.9%	48.0%
$245.00	Aug 28	Sep 4	$2.90	75.6%	49.5%
$242.50	Aug 28	Sep 4	$2.98	74.0%	48.3%
$247.50	Aug 28	Sep 4	$2.92	75.4%	49.9%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Aug 28	Sep 4	$2.60	74.9%	48.0%
$245.00	Aug 28	Sep 4	$2.75	75.5%	49.5%
$242.50	Aug 28	Sep 4	$2.83	74.1%	48.3%
$247.50	Aug 28	Sep 4	$2.50	75.4%	49.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 3.49% of stock, avg 8.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$242.50	Aug 28	$4.75	$3.75	$8.50	$234.00	$251.00	3.49%
$245.00	Aug 28	$3.60	$5.10	$8.70	$236.30	$253.70	3.57%
$240.00	Aug 28	$6.15	$2.78	$8.93	$231.07	$248.93	3.67%
$247.50	Aug 28	$2.58	$6.80	$9.38	$238.12	$256.88	3.85%
$237.50	Aug 28	$7.88	$1.94	$9.82	$227.68	$247.32	4.03%
$250.00	Aug 28	$1.85	$8.57	$10.42	$239.58	$260.42	4.28%
$235.00	Aug 28	$9.75	$1.32	$11.07	$223.93	$246.07	4.55%
$252.50	Aug 28	$1.27	$10.55	$11.82	$240.68	$264.32	4.86%
$232.50	Aug 28	$11.85	$0.85	$12.70	$219.80	$245.20	5.22%
$255.00	Aug 28	$0.90	$12.53	$13.43	$241.57	$268.43	5.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.72% of stock, avg 4.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$255.00	$232.50	Aug 28	$0.90	$0.85	$1.75	$230.75	$256.75
$252.50	$232.50	Aug 28	$1.27	$0.85	$2.12	$230.38	$254.62
$255.00	$235.00	Aug 28	$0.90	$1.32	$2.22	$232.78	$257.22
$252.50	$235.00	Aug 28	$1.27	$1.32	$2.59	$232.41	$255.09
$250.00	$232.50	Aug 28	$1.85	$0.85	$2.70	$229.80	$252.70
$255.00	$237.50	Aug 28	$0.90	$1.94	$2.84	$234.66	$257.84
$250.00	$235.00	Aug 28	$1.85	$1.32	$3.17	$231.83	$253.17
$252.50	$237.50	Aug 28	$1.27	$1.94	$3.21	$234.29	$255.71
$250.00	$237.50	Aug 28	$1.85	$1.94	$3.79	$233.71	$253.79
$247.50	$232.50	Aug 28	$2.58	$0.85	$3.43	$229.07	$250.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 218 found (best R:R 2.03, avg credit $1.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
220/225	260/265	Oct 9	$3.35	$1.65	39%	2.03	$221.65	$263.35
205/210	260/265	Oct 9	$2.64	$2.36	52%	1.12	$207.36	$262.64
225/230	260/265	Oct 9	$3.47	$1.53	33%	2.27	$226.53	$263.47
200/205	260/265	Oct 9	$2.30	$2.70	55%	0.85	$202.70	$262.30
215/220	260/265	Oct 2	$2.72	$2.28	46%	1.19	$217.28	$262.72
215/220	275/280	Oct 2	$2.03	$2.97	59%	0.68	$217.97	$277.03
215/220	265/270	Oct 2	$2.40	$2.60	51%	0.92	$217.60	$267.40
195/198	270/275	Sep 11	$0.85	$4.15	82%	0.20	$196.65	$270.85
210/212	258/260	Sep 4	$0.66	$1.84	71%	0.36	$211.84	$258.16
215/220	260/265	Sep 25	$2.40	$2.60	51%	0.92	$217.60	$262.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 154 found (best R:R 11.35, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$215.00	$225.00	Oct 9	$0.65	$9.35	17%	14.38
$240.00	$245.00	$250.00	Oct 2	$0.06	$4.94	12%	82.33
$215.00	$220.00	$225.00	Sep 25	$0.05	$4.95	11%	99.00
$240.00	$245.00	$250.00	Sep 11	$0.27	$4.73	18%	17.52
$245.00	$250.00	$255.00	Sep 18	$0.17	$4.83	14%	28.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$250.00	$260.00	$270.00	Sep 11	$0.81	$9.19	26%	11.35
$230.00	$235.00	$240.00	Sep 25	$0.10	$4.90	14%	49.00
$220.00	$225.00	$230.00	Sep 25	$0.13	$4.87	11%	37.46
$245.00	$247.50	$250.00	Aug 28	$0.07	$2.43	17%	34.71
$255.00	$260.00	$265.00	Aug 28	$0.12	$4.88	10%	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. 130 found (best net $-4.32, 125 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$270.00	1:2	Sep 18	-$0.47	$9.53
$270.00	$280.00	1:2	Sep 18	-$0.13	$9.87
$280.00	$290.00	1:2	Sep 18	-$0.08	$9.92
$265.00	$270.00	1:2	Sep 4	-$0.32	$4.68
$260.00	$265.00	1:2	Sep 4	-$0.59	$4.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$260.00	1:2	Sep 18	-$4.32	$15.68
$270.00	$255.00	1:2	Oct 2	-$7.78	$7.22
$260.00	$250.00	1:2	Sep 11	-$5.51	$4.49
$240.00	$230.00	1:2	Oct 2	-$2.23	$7.77
$220.00	$210.00	1:2	Oct 9	-$0.41	$9.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 4.77%, avg 1.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$245.00	Oct 9	$11.60	0.50	0.7%	4.77%	5.43%	1	--
$250.00	Oct 9	$9.45	0.45	2.7%	3.88%	6.60%	1	--
$245.00	Oct 2	$11.20	0.50	0.7%	4.60%	5.27%	7	5
$250.00	Oct 2	$9.00	0.44	2.7%	3.70%	6.42%	25	34
$255.00	Oct 9	$7.40	0.39	4.8%	3.04%	7.81%	22	--
$255.00	Oct 2	$7.45	0.38	4.8%	3.06%	7.84%	9	26
$260.00	Oct 2	$6.05	0.33	6.8%	2.49%	9.31%	24	9
$260.00	Oct 9	$5.75	0.34	6.8%	2.36%	9.19%	5	--
$250.00	Sep 25	$8.20	0.43	2.7%	3.37%	6.09%	66	167
$245.00	Sep 25	$10.00	0.50	0.7%	4.11%	4.77%	112	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 91,722

Total Puts 31,382

Put/Call Ratio 0.34

Net Difference 60,340

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