Tour v526
CRM
SALESFORCE INC
$244.20 +18.76%
8/27 10:05

Option Volume

Detail
Current (08/27 10:05am) 138,795
Calls: 101,815 (73%)
Puts: 36,980 (27%)
Prior (08/03) 15,165
Calls: 11,957 (79%)
Puts: 3,208 (21%)
Current vs Prior +815.23%
Calls: +751.51% (Calls)
Puts: +1052.74% (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 +135.09%
Calls: +203.65%
Puts: +44.97%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/27 10:05am) $139.15M
Calls: $130.09M (93%)
Puts: $9.06M (7%)
Prior (08/03) $11.49M
Calls: $10.25M (89%)
Puts: $1.24M (11%)
Current vs Prior +1111.19%
Calls: +1169.35%
Puts: +630.52%
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 +369.59%
Calls: +615.99%
Puts: -20.97%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/27 10:05am) 0.36
Prior (08/03) 0.27
Current vs Prior +35.38%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -37.97%
Sentiment BULLISH

Open Interest

Detail
Current (08/27 10:05am) 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
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 4.02% | 6.41%9.57% | 14.29%
Prior 7.89% | 9.23%11.09% | 15.97%
Current vs Prior -49.11% | -30.53%-13.77% | -10.49%
Prior 7-Day Avg 6.28% | 8.21%8.99% | 15.33%
Current vs 7-Day Avg -36.02% | -21.91%+6.46% | -6.79%
Prior 7-Day Eod 7.89% | 9.23%11.09% | 15.97%
Current vs 7-Day Eod -49.11% | -30.53%-13.77% | -10.49%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 10.29% | 3.13%
Calls: 8.69% | 4.23%
Puts: 11.88% | 2.03%
Prior 1.89% | 3.62%
Calls: 1.75% | 5.48%
Puts: 2.03% | 1.75%
Current vs Prior +444.44% | -13.54%
Prior 7-Day Avg 7.64% | 8.90%
Calls: 5.46% | 8.92%
Puts: 9.81% | 8.89%
Current vs 7-Day Avg +34.76% | -64.85%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($130.09M) vs puts ($9.06M). Massive premium surge with dollar volume up 1111% vs prior. Dollar volume significantly above 7-day average (370% higher). Unusually high activity with volume up 815% 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)
TimeSmart MoneyRetailOverall
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 131 of results (avg 6.3%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 424.9525.30$25.131.4%3420.922.7K
$205.00Aug 2839.1039.70$39.401.5%6781.003.1K
$212.50Aug 2831.6032.20$31.901.9%3131.001.3K
$215.00Aug 2829.1029.80$29.452.4%6721.001.6K
$207.50Aug 2836.4037.30$36.852.4%2201.001.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Sep 47.307.45$7.382.0%510.5020
$245.00Sep 1810.5010.85$10.683.3%740.49--
$250.00Sep 1813.3013.85$13.584.1%660.5743
$250.00Sep 1111.5012.05$11.784.7%600.58--
$240.00Sep 187.958.40$8.185.5%6620.4290

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.53, cheapest $0.11)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 280.100.11$0.119.1%1.2K0.02231
$265.00Aug 280.190.23$0.2119.0%1.4K0.04436
$260.00Aug 280.440.49$0.4710.6%2.6K0.09386
$270.00Sep 40.800.97$0.8919.1%520.10115
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Aug 280.190.23$0.2119.0%1.0K0.04212
$230.00Aug 280.450.51$0.4812.5%2.3K0.0921
$232.50Aug 280.720.80$0.7610.5%6960.14--
$220.00Sep 40.640.77$0.7118.3%2610.0840
$222.50Sep 40.841.00$0.9217.4%1240.108

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 126 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Aug 2845.9047.10$46.502.6%191.00648
$200.00Aug 2844.1045.50$44.803.1%1711.001.6K
$202.50Aug 2840.8542.20$41.533.3%1221.00315
$205.00Aug 2839.1039.70$39.401.5%6781.003.1K
$207.50Aug 2836.4037.30$36.852.4%2201.001.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2824.1027.30$25.7012.5%30.98--
$265.00Aug 2820.6022.40$21.508.4%30.96--
$260.00Aug 2815.1517.20$16.1812.7%1100.9170
$275.00Sep 1130.2033.25$31.739.6%20.89--
$280.00Sep 1835.5038.50$37.008.1%200.883

Most actively traded options today. High liquidity = easy entry/exit. 276 active (total vol 105.5K, top 7.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 286.407.15$6.7811.1%7.9K0.662.3K
$250.00Aug 282.002.11$2.055.4%7.0K0.312.6K
$245.00Aug 283.804.05$3.936.4%6.5K0.48904
$250.00Sep 187.908.10$8.002.5%4.3K0.438.8K
$220.00Aug 2824.1025.00$24.553.7%3.9K1.005.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 280.450.51$0.4812.5%2.3K0.0921
$235.00Aug 281.101.23$1.1711.1%1.9K0.194
$240.00Aug 282.392.55$2.476.5%1.7K0.344
$210.00Sep 40.180.28$0.2343.5%1.3K0.031.3K
$200.00Sep 180.430.55$0.4924.5%1.2K0.048.4K

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 65.5%, max 94.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Aug 28Oct 976.4%39.3%94.1%3.2K1.2K
$240.00Aug 28Oct 975.5%41.6%81.6%7.9K2.3K
$255.00Aug 28Oct 976.5%43.8%74.7%2.2K465
$250.00Aug 28Oct 975.2%44.0%70.8%7.0K2.6K
$245.00Aug 28Oct 974.8%44.2%69.0%6.5K904
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 28Oct 275.2%43.1%74.4%14477
$245.00Aug 28Oct 274.8%43.7%71.2%37418
$242.50Aug 28Sep 475.6%48.6%55.5%78928
$247.50Aug 28Sep 474.6%50.4%48.1%6429

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 147 found (best R:R 7.33, avg 4.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$265.00$270.00Oct 9$0.60$4.40$0.6029%7.33$265.60
$270.00$275.00Oct 9$0.56$4.44$0.5626%7.93$270.56
$255.00$260.00Oct 2$1.33$3.67$1.3339%2.76$256.33
$250.00$255.00Sep 25$1.67$3.33$1.6745%1.99$251.67
$235.00$240.00Sep 11$2.86$2.14$2.8668%0.75$237.86
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$205.00$200.00Oct 9$0.22$4.78$0.2210%21.73$204.78
$215.00$210.00Oct 2$0.50$4.50$0.5016%9.00$214.50
$245.00$240.00Sep 25$2.17$2.83$2.1749%1.30$242.83
$255.00$250.00Oct 2$2.85$2.15$2.8561%0.75$252.15
$245.00$242.50Aug 28$1.13$1.37$1.1352%1.21$243.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 1.54, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$265.00Oct 9$2.17$2.17$2.8365%0.77$262.17
$247.50$250.00Sep 4$1.10$1.10$1.4055%0.79$248.60
$275.00$280.00Oct 2$0.90$0.90$4.1080%0.22$275.90
$260.00$265.00Aug 28$0.26$0.26$4.7491%0.05$260.26
$255.00$260.00Aug 28$0.53$0.53$4.4783%0.12$255.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$235.00Oct 9$3.03$3.03$1.9757%1.54$236.97
$220.00$210.00Oct 9$2.03$2.03$7.9777%0.25$217.97
$225.00$220.00Oct 2$1.50$1.50$3.5075%0.43$223.50
$210.00$205.00Oct 2$0.82$0.82$4.1887%0.20$209.18
$240.00$235.00Sep 25$2.13$2.13$2.8758%0.74$237.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.83, cheapest $2.61)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Aug 28Sep 4$2.9275.5%48.4%
$242.50Aug 28Sep 4$3.0975.6%48.6%
$250.00Aug 28Sep 4$2.8075.2%49.6%
$245.00Aug 28Sep 4$3.0274.8%49.6%
$247.50Aug 28Sep 4$3.0874.6%50.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Aug 28Sep 4$2.6175.5%48.4%
$242.50Aug 28Sep 4$2.7375.6%48.6%
$250.00Aug 28Sep 4$2.5075.2%49.5%
$245.00Aug 28Sep 4$2.7574.8%49.6%
$247.50Aug 28Sep 4$2.7774.6%50.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 3.51% of stock, avg 8.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$245.00Aug 28$3.93$4.63$8.56$236.44$253.563.51%
$242.50Aug 28$5.18$3.50$8.68$233.82$251.183.55%
$247.50Aug 28$2.87$6.18$9.05$238.45$256.553.71%
$240.00Aug 28$6.78$2.47$9.25$230.75$249.253.79%
$250.00Aug 28$2.05$7.88$9.93$240.07$259.934.07%
$237.50Aug 28$8.50$1.73$10.23$227.27$247.734.19%
$252.50Aug 28$1.44$9.70$11.14$241.36$263.644.56%
$235.00Aug 28$10.48$1.17$11.65$223.35$246.654.77%
$255.00Aug 28$1.00$11.68$12.68$242.32$267.685.19%
$232.50Aug 28$12.55$0.76$13.31$219.19$245.815.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.72% of stock, avg 4.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$255.00$232.50Aug 28$1.00$0.76$1.76$230.74$256.76
$255.00$235.00Aug 28$1.00$1.17$2.17$232.83$257.17
$252.50$232.50Aug 28$1.44$0.76$2.20$230.30$254.70
$252.50$235.00Aug 28$1.44$1.17$2.61$232.39$255.11
$255.00$237.50Aug 28$1.00$1.73$2.73$234.77$257.73
$252.50$237.50Aug 28$1.44$1.73$3.17$234.33$255.67
$250.00$232.50Aug 28$2.05$0.76$2.81$229.69$252.81
$250.00$235.00Aug 28$2.05$1.17$3.22$231.78$253.22
$250.00$237.50Aug 28$2.05$1.73$3.78$233.72$253.78
$255.00$240.00Aug 28$1.00$2.47$3.47$236.53$258.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 209 found (best R:R 0.92, avg credit $1.38)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
220/225275/280Oct 2$2.40$2.6054%0.92$222.60$277.40
220/225260/265Oct 2$3.05$1.9541%1.56$221.95$263.05
205/210275/280Oct 2$1.72$3.2867%0.52$208.28$276.72
205/210260/265Oct 2$2.37$2.6353%0.90$207.63$262.37
232/235255/258Sep 4$1.38$1.1242%1.23$233.62$256.38
220/225265/270Oct 2$2.62$2.3846%1.10$222.38$267.62
212/215255/258Sep 4$0.78$1.7265%0.45$214.22$255.78
228/230255/258Sep 4$1.14$1.3651%0.84$228.86$256.14
232/235252/255Sep 4$1.46$1.0437%1.40$233.54$253.96
212/215252/255Sep 4$0.86$1.6461%0.52$214.14$253.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$235.00$240.00$245.00Sep 11$0.09$4.9118%54.56
$240.00$245.00$250.00Oct 2$0.12$4.8812%40.67
$225.00$230.00$235.00Oct 9$0.11$4.8911%44.45
$260.00$270.00$280.00Sep 18$0.86$9.1418%10.63
$255.00$260.00$265.00Sep 11$0.22$4.7813%21.73
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$245.00$250.00$255.00Oct 2$0.12$4.8812%40.67
$240.00$242.50$245.00Aug 28$0.10$2.4018%24.00
$240.00$245.00$250.00Sep 11$0.37$4.6318%12.51
$247.50$250.00$252.50Aug 28$0.12$2.3816%19.83
$245.00$247.50$250.00Aug 28$0.15$2.3517%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 120 found (best net $-3.66, 114 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$270.001:2Sep 18-$0.56$9.44
$270.00$280.001:2Sep 18-$0.16$9.84
$280.00$290.001:2Sep 18-$0.06$9.94
$260.00$265.001:2Sep 4-$0.60$4.40
$265.00$270.001:2Sep 4-$0.37$4.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$260.001:2Sep 18-$3.66$16.34
$270.00$255.001:2Oct 2-$7.55$7.45
$260.00$250.001:2Sep 11-$4.83$5.17
$220.00$210.001:2Oct 9-$0.39$9.61
$240.00$230.001:2Oct 2-$2.91$7.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 4.05%, avg 1.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Oct 9$9.900.462.4%4.05%6.43%1--
$245.00Oct 9$12.000.510.3%4.91%5.24%1--
$255.00Oct 9$7.900.414.4%3.24%7.66%22--
$245.00Oct 2$11.500.510.3%4.71%5.04%75
$250.00Oct 2$9.300.452.4%3.81%6.18%2534
$260.00Oct 9$6.200.356.5%2.54%9.01%5--
$245.00Sep 25$11.250.520.3%4.61%4.93%11665
$255.00Oct 2$7.450.394.4%3.05%7.47%926
$250.00Sep 25$9.000.452.4%3.69%6.06%70167
$260.00Oct 2$6.050.346.5%2.48%8.95%279

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 101,815
Total Puts 36,980
Put/Call Ratio 0.36
Net Difference 64,835

Prior's Put/Call Breakdown

Total Calls 11,957
Total Puts 3,208
Put/Call Ratio 0.27
Net Difference 8,749

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All