Tour v526
CRM
SALESFORCE INC
$247.71 +20.47%
(8/27 10:10) ◀
|
Thursday, August 27, 2026 (10:15am)
January 2026
|
▶ (8/27 10:20)
◀ 8/27 10:15 ▶

Option Volume

Detail
ℹ
Current (08/27 10:15am) 174,095
Calls: 127,124 (73%)
Puts: 46,971 (27%)
Prior (08/03) 17,584
Calls: 13,418 (76%)
Puts: 4,166 (24%)
Current vs Prior +890.08%
Calls: +847.41% (Calls)
Puts: +1027.48% (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 +194.89%
Calls: +279.14%
Puts: +84.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27 10:15am) $183.45M
Calls: $171.75M (94%)
Puts: $11.70M (6%)
Prior (08/03) $12.53M
Calls: $10.20M (81%)
Puts: $2.34M (19%)
Current vs Prior +1363.78%
Calls: +1584.58%
Puts: +400.60%
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 +519.06%
Calls: +845.24%
Puts: +2.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27 10:15am) 0.37
Prior (08/03) 0.31
Current vs Prior +19.01%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -36.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/27 10:15am) 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
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 4.11% | 6.49%9.54% | 14.27%
Prior 7.89% | 9.23%11.09% | 15.97%
Current vs Prior -47.93% | -29.64%-14.01% | -10.62%
Prior 7-Day Avg 6.28% | 8.21%8.99% | 15.33%
Current vs 7-Day Avg -34.54% | -20.91%+6.16% | -6.93%
Prior 7-Day Eod 7.89% | 9.23%11.09% | 15.97%
Current vs 7-Day Eod -47.93% | -29.64%-14.01% | -10.62%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.17% | 7.88%
Calls: 4.49% | 9.89%
Puts: 7.85% | 5.88%
Prior 1.89% | 3.62%
Calls: 1.75% | 5.48%
Puts: 2.03% | 1.75%
Current vs Prior +226.46% | +117.68%
Prior 7-Day Avg 7.64% | 8.90%
Calls: 5.46% | 8.92%
Puts: 9.81% | 8.89%
Current vs 7-Day Avg -19.20% | -11.50%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($171.75M) vs puts ($11.70M). Massive premium surge with dollar volume up 1364% vs prior. Dollar volume significantly above 7-day average (519% higher). Unusually high activity with volume up 890% 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
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
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 149 of results (avg 6.7%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Aug 2839.9040.45$40.171.4%2711.001.3K
$205.00Aug 2842.4043.00$42.701.4%7911.003.1K
$200.00Aug 2847.3048.00$47.651.5%1801.001.6K
$215.00Aug 2832.4033.00$32.701.8%6841.001.6K
$220.00Sep 1829.3029.90$29.602.0%8800.878.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 186.807.00$6.902.9%1.2K0.3790
$260.00Sep 1817.8018.45$18.133.6%270.66108
$245.00Sep 188.959.45$9.205.4%880.45--
$255.00Sep 411.3512.00$11.685.6%90.64--
$235.00Sep 42.362.50$2.435.8%3200.2323

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.59, cheapest $0.21)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 280.200.22$0.219.5%1.7K0.04231
$265.00Aug 280.400.44$0.429.5%2.4K0.08436
$260.00Aug 280.850.89$0.874.6%3.7K0.15386
$275.00Sep 40.790.91$0.8514.1%2780.10265
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 280.060.07$0.0714.3%8380.0160
$230.00Aug 280.300.33$0.329.4%2.8K0.0621
$232.50Aug 280.460.50$0.488.3%1.0K0.09--
$235.00Aug 280.700.77$0.749.5%2.2K0.134
$220.00Sep 40.500.59$0.5416.7%2680.0640

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 128 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2847.3048.00$47.651.5%1801.001.6K
$202.50Aug 2844.4545.75$45.102.9%1381.00315
$205.00Aug 2842.4043.00$42.701.4%7911.003.1K
$207.50Aug 2839.9040.45$40.171.4%2711.001.3K
$210.00Aug 2837.2038.05$37.632.3%8491.004.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2822.1524.70$23.4210.9%40.96--
$265.00Aug 2816.7018.80$17.7511.8%40.92--
$275.00Sep 427.2029.90$28.559.5%40.90--
$275.00Sep 1128.0530.95$29.509.8%70.86--
$280.00Sep 1833.4036.30$34.858.3%300.853

Most actively traded options today. High liquidity = easy entry/exit. 274 active (total vol 134.0K, top 10.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 283.203.40$3.306.1%10.0K0.422.6K
$245.00Aug 285.605.90$5.755.2%9.3K0.59904
$240.00Aug 289.009.55$9.285.9%8.6K0.762.3K
$250.00Sep 189.409.75$9.573.7%7.2K0.488.8K
$250.00Sep 117.608.00$7.805.1%4.0K0.47673
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 280.300.33$0.329.4%2.8K0.0621
$240.00Aug 281.551.67$1.617.5%2.7K0.244
$235.00Aug 280.700.77$0.749.5%2.2K0.134
$210.00Sep 40.130.26$0.2065.0%1.3K0.021.3K
$200.00Sep 180.380.55$0.4736.2%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. 12 strikes (avg 70.5%, max 102.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 28Oct 977.3%38.1%102.8%8.6K2.3K
$245.00Aug 28Oct 976.7%41.5%84.7%9.3K904
$250.00Aug 28Oct 975.7%42.1%80.1%10.0K2.6K
$255.00Aug 28Oct 977.2%43.0%79.7%3.1K465
$237.50Aug 28Sep 478.1%48.6%60.5%3.2K1.7K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 28Oct 976.7%41.5%84.7%75018
$250.00Aug 28Oct 275.7%43.6%73.8%23977
$242.50Aug 28Sep 476.5%48.4%58.0%1.0K28
$247.50Aug 28Sep 476.0%48.6%56.4%22929

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 152 found (best R:R 0.59, avg 4.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$202.50$205.00Sep 4$1.57$0.93$1.5798%0.59$204.07
$240.00$245.00Oct 9$2.17$2.83$2.1761%1.30$242.17
$250.00$255.00Oct 9$1.63$3.37$1.6350%2.07$251.63
$225.00$230.00Oct 2$3.13$1.87$3.1377%0.60$228.13
$235.00$240.00Sep 25$2.65$2.35$2.6569%0.89$237.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$235.00Oct 9$1.03$3.97$1.0339%3.85$238.97
$205.00$200.00Oct 9$0.20$4.80$0.2010%24.00$204.80
$235.00$230.00Oct 9$1.35$3.65$1.3534%2.70$233.65
$250.00$245.00Oct 2$2.28$2.72$2.2851%1.19$247.72
$227.50$225.00Sep 11$0.29$2.21$0.2917%7.62$227.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 2.45, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$255.00$260.00Oct 9$2.52$2.52$2.4856%1.02$257.52
$250.00$255.00Oct 2$2.37$2.37$2.6351%0.90$252.37
$260.00$265.00Aug 28$0.45$0.45$4.5585%0.10$260.45
$255.00$260.00Aug 28$0.85$0.85$4.1574%0.20$255.85
$280.00$290.00Sep 18$0.94$0.94$9.0686%0.10$280.94
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$245.00$240.00Oct 9$3.55$3.55$1.4555%2.45$241.45
$240.00$230.00Oct 2$3.75$3.75$6.2561%0.60$236.25
$230.00$225.00Oct 9$1.80$1.80$3.2071%0.56$228.20
$220.00$210.00Oct 9$1.85$1.85$8.1580%0.23$218.15
$225.00$220.00Oct 2$1.25$1.25$3.7577%0.33$223.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.85, cheapest $2.73)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$245.00Aug 28Sep 4$2.9076.7%48.4%
$242.50Aug 28Sep 4$2.9076.5%48.4%
$247.50Aug 28Sep 4$3.1376.0%48.6%
$250.00Aug 28Sep 4$2.9875.7%49.9%
$252.50Aug 28Sep 4$2.8875.6%50.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$245.00Aug 28Sep 4$2.7376.7%48.4%
$242.50Aug 28Sep 4$2.5376.5%48.4%
$247.50Aug 28Sep 4$2.8576.0%48.6%
$250.00Aug 28Sep 4$2.7775.7%49.9%
$252.50Aug 28Sep 4$2.8075.6%50.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 70 found (cheapest 3.56% of stock, avg 8.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$247.50Aug 28$4.45$4.38$8.83$238.67$256.333.56%
$245.00Aug 28$5.75$3.20$8.95$236.05$253.953.61%
$250.00Aug 28$3.30$5.73$9.03$240.97$259.033.65%
$242.50Aug 28$7.35$2.32$9.67$232.83$252.173.90%
$252.50Aug 28$2.40$7.25$9.65$242.85$262.153.90%
$255.00Aug 28$1.72$9.00$10.72$244.28$265.724.33%
$240.00Aug 28$9.28$1.61$10.89$229.11$250.894.40%
$237.50Aug 28$11.23$1.10$12.33$225.17$249.834.98%
$235.00Aug 28$13.10$0.74$13.84$221.16$248.845.59%
$260.00Aug 28$0.87$13.48$14.35$245.65$274.355.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.61% of stock, avg 4.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$265.00$237.50Aug 28$0.42$1.10$1.52$235.98$266.52
$260.00$237.50Aug 28$0.87$1.10$1.97$235.53$261.97
$265.00$240.00Aug 28$0.42$1.61$2.03$237.97$267.03
$260.00$240.00Aug 28$0.87$1.61$2.48$237.52$262.48
$255.00$237.50Aug 28$1.72$1.10$2.82$234.68$257.82
$255.00$240.00Aug 28$1.72$1.61$3.33$236.67$258.33
$265.00$242.50Aug 28$0.42$2.32$2.74$239.76$267.74
$260.00$242.50Aug 28$0.87$2.32$3.19$239.31$263.19
$252.50$237.50Aug 28$2.40$1.10$3.50$234.00$256.00
$255.00$242.50Aug 28$1.72$2.32$4.04$238.46$259.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 174 found (best R:R 1.67, avg credit $1.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
225/230265/270Oct 9$3.13$1.8737%1.67$226.87$268.13
220/225270/275Oct 2$2.42$2.5850%0.94$222.58$272.42
205/210270/275Oct 2$1.84$3.1661%0.58$208.16$271.84
205/208258/260Sep 4$0.74$1.7666%0.42$206.76$258.24
225/230270/275Oct 9$2.77$2.2342%1.24$227.23$272.77
235/238258/260Sep 4$1.32$1.1841%1.12$236.18$258.82
200/202258/260Sep 4$0.68$1.8266%0.37$201.82$258.18
212/215258/260Sep 4$0.73$1.7764%0.41$214.27$258.23
228/230252/255Aug 28$0.80$1.7061%0.47$229.20$253.30
205/208270/275Sep 4$0.65$4.3583%0.15$206.85$270.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 144 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Sep 18$0.43$9.5714%22.26
$240.00$245.00$250.00Sep 18$0.12$4.8815%40.67
$235.00$240.00$245.00Sep 11$0.29$4.7117%16.24
$240.00$245.00$250.00Sep 25$0.20$4.8014%24.00
$250.00$255.00$260.00Sep 11$0.30$4.7016%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$245.00$250.00Sep 18$0.08$4.9215%61.50
$240.00$245.00$250.00Sep 11$0.30$4.7018%15.67
$230.00$235.00$240.00Sep 25$0.21$4.7912%22.81
$240.00$245.00$250.00Oct 2$0.20$4.8012%24.00
$245.00$247.50$250.00Aug 28$0.17$2.3318%13.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 116 found (best net $-1.41, 111 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$270.001:2Sep 18-$0.83$9.17
$270.00$280.001:2Sep 18-$0.64$9.36
$280.00$290.001:2Sep 18-$0.13$9.87
$255.00$260.001:2Aug 28-$0.02$4.98
$265.00$270.001:2Aug 28$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$260.001:2Sep 18-$1.41$18.59
$270.00$255.001:2Oct 2-$7.10$7.90
$240.00$230.001:2Oct 2-$2.07$7.93
$220.00$210.001:2Oct 9-$0.34$9.66
$260.00$250.001:2Sep 18-$5.03$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 4.80%, avg 1.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Oct 9$11.900.490.9%4.80%5.73%1--
$255.00Oct 9$9.300.442.9%3.75%6.70%22--
$250.00Oct 2$11.250.490.9%4.54%5.47%3734
$260.00Oct 9$7.450.395.0%3.01%7.97%5--
$255.00Oct 2$8.700.432.9%3.51%6.46%1026
$265.00Oct 9$5.750.347.0%2.32%9.30%7--
$260.00Oct 2$7.000.375.0%2.83%7.79%289
$250.00Sep 25$10.250.480.9%4.14%5.06%85167
$270.00Oct 9$4.850.299.0%1.96%10.96%5--
$260.00Sep 25$6.800.365.0%2.75%7.71%1557

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 127,124
Total Puts 46,971
Put/Call Ratio 0.37
Net Difference 80,153

Prior's Put/Call Breakdown

Total Calls 13,418
Total Puts 4,166
Put/Call Ratio 0.31
Net Difference 9,252

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