CRM - Options Database

CRM

SALESFORCE INC

$246.21 +19.74%

(8/27 10:05) ◀

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

▶ (8/27 10:15)

◀ 8/27 10:10 ▶

Option Volume

Detail

ℹ

Current (08/27 10:10am) 159,787

Calls: 115,889 (73%)

Puts: 43,898 (27%)

Prior (08/03) 16,570

Calls: 12,657 (76%)

Puts: 3,913 (24%)

Current vs Prior +864.32%

Calls: +815.61% (Calls)

Puts: +1021.85% (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 +170.65%

Calls: +245.63%

Puts: +72.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/27 10:10am) $162.30M

Calls: $151.39M (93%)

Puts: $10.92M (7%)

Prior (08/03) $12.07M

Calls: $9.92M (82%)

Puts: $2.16M (18%)

Current vs Prior +1244.27%

Calls: +1426.65%

Puts: +406.05%

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 +447.71%

Calls: +733.17%

Puts: -4.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/27 10:10am) 0.38

Prior (08/03) 0.31

Current vs Prior +22.52%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg -35.30%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/27 10:10am) 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 4.20% | 6.47%9.62% | 14.35%

Prior 7.89% | 9.23%11.09% | 15.97%

Current vs Prior -46.85% | -29.87%-13.30% | -10.13%

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

Current vs 7-Day Avg -33.17% | -21.17%+7.03% | -6.41%

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

Current vs 7-Day Eod -46.85% | -29.87%-13.30% | -10.13%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.26% | 5.96%

Calls: 3.92% | 6.17%

Puts: 8.60% | 5.75%

Prior 1.89% | 3.62%

Calls: 1.75% | 5.48%

Puts: 2.03% | 1.75%

Current vs Prior +231.22% | +64.64%

Prior 7-Day Avg 7.64% | 8.90%

Calls: 5.46% | 8.92%

Puts: 9.81% | 8.89%

Current vs 7-Day Avg -18.02% | -33.07%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($151.39M) vs puts ($10.92M). Massive premium surge with dollar volume up 1244% vs prior. Dollar volume significantly above 7-day average (448% higher). Unusually high activity with volume up 864% 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
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
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 125 of results (avg 6.9%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 28	26.00	26.70	$26.35	2.7%	3.9K	1.00	5.7K
$240.00	Sep 18	13.75	14.15	$13.95	2.9%	1.3K	0.61	5.0K
$260.00	Sep 18	5.35	5.55	$5.45	3.7%	3.0K	0.33	2.2K
$205.00	Aug 28	40.15	41.70	$40.92	3.8%	685	1.00	3.1K
$245.00	Aug 28	5.00	5.20	$5.10	3.9%	8.9K	0.55	904

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Aug 28	18.70	19.40	$19.05	3.7%	3	0.93	--
$260.00	Sep 18	18.60	19.45	$19.02	4.5%	22	0.67	108
$240.00	Sep 18	7.45	7.80	$7.63	4.6%	733	0.39	90
$250.00	Sep 18	12.15	12.75	$12.45	4.8%	72	0.54	43
$240.00	Aug 28	1.95	2.05	$2.00	5.0%	2.5K	0.28	4

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.67, cheapest $0.16)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Aug 28	0.34	0.41	$0.38	18.4%	1.9K	0.07	436
$260.00	Aug 28	0.73	0.79	$0.76	7.9%	3.3K	0.13	386
$275.00	Sep 4	0.70	0.80	$0.75	13.3%	268	0.09	265

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Aug 28	0.15	0.18	$0.16	18.8%	1.0K	0.03	212
$232.50	Aug 28	0.58	0.67	$0.63	14.3%	994	0.11	--
$235.00	Aug 28	0.86	0.99	$0.93	14.0%	2.1K	0.15	4
$222.50	Sep 4	0.73	0.87	$0.80	17.5%	130	0.09	8
$220.00	Sep 4	0.57	0.66	$0.62	14.5%	265	0.07	40

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 129 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Aug 28	47.00	49.40	$48.20	5.0%	19	1.00	648
$200.00	Aug 28	45.15	47.45	$46.30	5.0%	175	1.00	1.6K
$202.50	Aug 28	42.30	44.20	$43.25	4.4%	137	1.00	315
$205.00	Aug 28	40.15	41.70	$40.92	3.8%	685	1.00	3.1K
$207.50	Aug 28	37.55	39.20	$38.38	4.3%	237	1.00	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Aug 28	23.50	25.00	$24.25	6.2%	4	0.96	--
$265.00	Aug 28	18.70	19.40	$19.05	3.7%	3	0.93	--
$260.00	Aug 28	13.70	15.70	$14.70	13.6%	110	0.87	70
$275.00	Sep 11	28.55	31.20	$29.88	8.9%	2	0.87	--
$280.00	Sep 18	33.85	36.30	$35.08	7.0%	30	0.86	3

Most actively traded options today. High liquidity = easy entry/exit. 279 active (total vol 122.7K, top 9.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 28	2.83	2.96	$2.90	4.5%	9.2K	0.37	2.6K
$245.00	Aug 28	5.00	5.20	$5.10	3.9%	8.9K	0.55	904
$240.00	Aug 28	8.00	8.45	$8.23	5.5%	8.1K	0.72	2.3K
$250.00	Sep 18	8.85	9.25	$9.05	4.4%	5.0K	0.46	8.8K
$250.00	Sep 11	6.85	7.40	$7.13	7.7%	4.0K	0.45	673

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 28	0.35	0.43	$0.39	20.5%	2.6K	0.07	21
$240.00	Aug 28	1.95	2.05	$2.00	5.0%	2.5K	0.28	4
$235.00	Aug 28	0.86	0.99	$0.93	14.0%	2.1K	0.15	4
$210.00	Sep 4	0.13	0.30	$0.22	77.3%	1.3K	0.03	1.3K
$200.00	Sep 18	0.39	0.65	$0.52	50.0%	1.2K	0.04	8.4K

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 73.0%, max 104.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$240.00	Aug 28	Oct 9	78.2%	38.3%	104.1%	8.1K	2.3K
$235.00	Aug 28	Oct 9	79.0%	40.7%	94.0%	3.3K	1.2K
$245.00	Aug 28	Oct 9	78.8%	40.7%	93.8%	8.9K	904
$255.00	Aug 28	Oct 9	78.8%	43.2%	82.3%	2.9K	465
$250.00	Aug 28	Oct 9	76.8%	43.3%	77.5%	9.2K	2.6K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$245.00	Aug 28	Oct 9	78.8%	40.7%	93.8%	590	18
$250.00	Aug 28	Oct 2	76.8%	43.5%	76.3%	185	77
$242.50	Aug 28	Sep 4	76.7%	48.9%	56.9%	914	28
$247.50	Aug 28	Sep 4	76.2%	50.2%	51.7%	130	29

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 155 found (best R:R 0.63, avg 4.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$227.50	Sep 4	$1.53	$0.97	$1.53	89%	0.63	$226.53
$270.00	$275.00	Oct 9	$0.68	$4.32	$0.68	28%	6.35	$270.68
$235.00	$240.00	Sep 25	$2.73	$2.27	$2.73	67%	0.83	$237.73
$230.00	$232.50	Sep 11	$1.45	$1.05	$1.45	79%	0.72	$231.45
$235.00	$237.50	Sep 4	$1.38	$1.12	$1.38	75%	0.81	$236.38

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$235.00	Oct 9	$1.25	$3.75	$1.25	40%	3.00	$238.75
$205.00	$200.00	Oct 9	$0.22	$4.78	$0.22	10%	21.73	$204.78
$250.00	$247.50	Aug 28	$1.34	$1.16	$1.34	63%	0.87	$248.66
$247.50	$245.00	Sep 4	$1.15	$1.35	$1.15	51%	1.17	$246.35
$210.00	$205.00	Oct 9	$0.45	$4.55	$0.45	12%	10.11	$209.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 1.86, avg 0.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$265.00	$270.00	Oct 9	$1.70	$1.70	$3.30	67%	0.52	$266.70
$255.00	$260.00	Oct 9	$2.14	$2.14	$2.86	57%	0.75	$257.14
$270.00	$275.00	Sep 11	$0.73	$0.73	$4.27	82%	0.17	$270.73
$255.00	$260.00	Aug 28	$0.74	$0.74	$4.26	78%	0.17	$255.74
$255.00	$257.50	Sep 4	$0.78	$0.78	$1.72	66%	0.45	$255.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$240.00	Oct 9	$3.25	$3.25	$1.75	54%	1.86	$241.75
$235.00	$230.00	Oct 9	$2.10	$2.10	$2.90	65%	0.72	$232.90
$240.00	$230.00	Oct 2	$3.77	$3.77	$6.23	60%	0.61	$236.23
$240.00	$235.00	Sep 25	$2.18	$2.18	$2.82	61%	0.77	$237.82
$225.00	$220.00	Oct 9	$1.40	$1.40	$3.60	76%	0.39	$223.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.84, cheapest $2.80)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$245.00	Aug 28	Sep 4	$3.00	78.8%	49.8%
$242.50	Aug 28	Sep 4	$2.90	76.7%	48.9%
$250.00	Aug 28	Sep 4	$2.90	76.8%	50.4%
$247.50	Aug 28	Sep 4	$3.05	76.2%	50.2%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$245.00	Aug 28	Sep 4	$2.80	78.8%	49.8%
$242.50	Aug 28	Sep 4	$2.62	76.7%	48.9%
$250.00	Aug 28	Sep 4	$2.83	76.8%	49.9%
$247.50	Aug 28	Sep 4	$2.60	76.2%	50.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 3.65% of stock, avg 8.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$245.00	Aug 28	$5.10	$3.88	$8.98	$236.02	$253.98	3.65%
$247.50	Aug 28	$3.85	$5.23	$9.08	$238.42	$256.58	3.69%
$242.50	Aug 28	$6.53	$2.81	$9.34	$233.16	$251.84	3.79%
$250.00	Aug 28	$2.90	$6.57	$9.47	$240.53	$259.47	3.85%
$240.00	Aug 28	$8.23	$2.00	$10.23	$229.77	$250.23	4.15%
$252.50	Aug 28	$2.08	$8.32	$10.40	$242.10	$262.90	4.22%
$237.50	Aug 28	$10.20	$1.35	$11.55	$225.95	$249.05	4.69%
$255.00	Aug 28	$1.50	$10.23	$11.73	$243.27	$266.73	4.76%
$235.00	Aug 28	$12.10	$0.93	$13.03	$221.97	$248.03	5.29%
$232.50	Aug 28	$13.95	$0.63	$14.58	$217.92	$247.08	5.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.69% of stock, avg 4.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$260.00	$235.00	Aug 28	$0.76	$0.93	$1.69	$233.31	$261.69
$260.00	$237.50	Aug 28	$0.76	$1.35	$2.11	$235.39	$262.11
$255.00	$235.00	Aug 28	$1.50	$0.93	$2.43	$232.57	$257.43
$255.00	$237.50	Aug 28	$1.50	$1.35	$2.85	$234.65	$257.85
$260.00	$240.00	Aug 28	$0.76	$2.00	$2.76	$237.24	$262.76
$252.50	$235.00	Aug 28	$2.08	$0.93	$3.01	$231.99	$255.51
$255.00	$240.00	Aug 28	$1.50	$2.00	$3.50	$236.50	$258.50
$252.50	$237.50	Aug 28	$2.08	$1.35	$3.43	$234.07	$255.93
$252.50	$240.00	Aug 28	$2.08	$2.00	$4.08	$235.92	$256.58
$260.00	$242.50	Aug 28	$0.76	$2.81	$3.57	$238.93	$263.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 178 found (best R:R 3.17, avg credit $1.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
230/235	265/270	Oct 9	$3.80	$1.20	32%	3.17	$231.20	$268.80
220/225	265/270	Oct 9	$3.10	$1.90	43%	1.63	$221.90	$268.10
205/208	255/258	Sep 4	$0.92	$1.58	64%	0.58	$206.58	$255.92
232/235	255/258	Sep 4	$1.47	$1.03	41%	1.43	$233.53	$256.47
212/215	255/258	Sep 4	$0.94	$1.56	62%	0.60	$214.06	$255.94
200/202	255/258	Sep 4	$0.88	$1.62	64%	0.54	$201.62	$255.88
218/220	255/258	Sep 4	$0.94	$1.56	60%	0.60	$219.06	$255.94
230/232	255/258	Sep 4	$1.29	$1.21	46%	1.07	$231.21	$256.29
222/225	255/258	Sep 4	$1.03	$1.47	55%	0.70	$223.97	$256.03
228/230	255/258	Sep 4	$1.16	$1.34	50%	0.87	$228.84	$256.16

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 found (best R:R 34.71, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$235.00	$240.00	$245.00	Sep 11	$0.14	$4.86	17%	34.71
$235.00	$240.00	$245.00	Sep 25	$0.11	$4.89	14%	44.45
$240.00	$245.00	$250.00	Sep 25	$0.12	$4.88	13%	40.67
$250.00	$255.00	$260.00	Sep 11	$0.21	$4.79	16%	22.81
$235.00	$240.00	$245.00	Oct 9	$0.10	$4.90	11%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$245.00	$250.00	Sep 11	$0.31	$4.69	18%	15.13
$235.00	$240.00	$245.00	Sep 18	$0.22	$4.78	15%	21.73
$235.00	$240.00	$245.00	Sep 25	$0.19	$4.81	14%	25.32
$220.00	$225.00	$230.00	Oct 2	$0.16	$4.84	10%	30.25
$210.00	$215.00	$220.00	Oct 2	$0.10	$4.90	7%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 119 found (best net $-2.96, 117 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$270.00	1:2	Sep 18	-$0.91	$9.09
$270.00	$280.00	1:2	Sep 18	-$0.40	$9.60
$280.00	$290.00	1:2	Sep 18	-$0.13	$9.87
$255.00	$260.00	1:2	Aug 28	-$0.02	$4.98
$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	-$2.96	$17.04
$270.00	$255.00	1:2	Oct 2	-$7.31	$7.69
$240.00	$230.00	1:2	Oct 2	-$2.36	$7.64
$220.00	$210.00	1:2	Oct 9	-$0.60	$9.40
$260.00	$250.00	1:2	Sep 18	-$5.88	$4.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 4.43%, avg 1.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$250.00	Oct 9	$10.90	0.49	1.5%	4.43%	5.97%	1	--
$255.00	Oct 9	$8.95	0.43	3.6%	3.64%	7.21%	22	--
$260.00	Oct 9	$7.25	0.38	5.6%	2.94%	8.55%	5	--
$250.00	Oct 2	$10.65	0.48	1.5%	4.33%	5.86%	27	34
$255.00	Oct 2	$8.70	0.42	3.6%	3.53%	7.10%	10	26
$265.00	Oct 9	$5.60	0.33	7.6%	2.27%	9.91%	6	--
$250.00	Sep 25	$10.00	0.47	1.5%	4.06%	5.60%	79	167
$260.00	Oct 2	$6.80	0.36	5.6%	2.76%	8.36%	28	9
$255.00	Sep 25	$7.95	0.41	3.6%	3.23%	6.80%	19	108
$265.00	Oct 2	$5.45	0.31	7.6%	2.21%	9.85%	9	38

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 115,889

Total Puts 43,898

Put/Call Ratio 0.38

Net Difference 71,991

Prior's Put/Call Breakdown

Total Calls 12,657

Total Puts 3,913

Put/Call Ratio 0.31

Net Difference 8,744

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