Tour v482
CRM
SALESFORCE INC
$188.16 +2.25%
8/3 10:35

Option Volume

Detail
Current (08/03 10:35am) 20,366
Calls: 15,295 (75%)
Puts: 5,071 (25%)
Prior (07/14) 14,194
Calls: 10,535 (74%)
Puts: 3,659 (26%)
Current vs Prior +43.48%
Calls: +45.18% (Calls)
Puts: +38.59% (Puts)
Prior 7-Day Total 372,422
Calls: 233,890 (63%)
Puts: 138,532 (37%)
Prior 7-Day Average 53,203
Calls: 33,412 (63%)
Puts: 19,790 (37%)
Current vs Prior 7-Day Avg -61.72%
Calls: -54.22%
Puts: -74.38%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/03 10:35am) $14.17M
Calls: $11.27M (80%)
Puts: $2.90M (20%)
Prior (07/14) $4.85M
Calls: $3.90M (80%)
Puts: $948.5K (20%)
Current vs Prior +192.40%
Calls: +189.04%
Puts: +206.21%
Prior 7-Day Total $217.06M
Calls: $128.05M (59%)
Puts: $89.02M (41%)
Prior 7-Day Average $31.01M
Calls: $18.29M (59%)
Puts: $12.72M (41%)
Current vs Prior 7-Day Avg -54.30%
Calls: -38.40%
Puts: -77.16%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/03 10:35am) 0.33
Prior (07/14) 0.35
Current vs Prior -4.54%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -29.98%
Sentiment BULLISH

Open Interest

Detail
Current (08/03 10:35am) 920,044
Calls: 514,393 (56%)
Puts: 405,651 (44%)
Prior (07/14) 942,059
Calls: 556,644 (59%)
Puts: 385,415 (41%)
Current vs Prior -2.34%
Prior 7-Day Total 5,840,782
Calls: 3,380,764 (58%)
Puts: 2,460,018 (42%)
Prior 7-Day Average 834,397
Calls: 482,966 (58%)
Puts: 351,431 (42%)
Current vs Prior 7-Day Avg +10.26%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 5.22% | 7.54%9.15% | 15.76%
Prior 4.81% | 7.55%4.81% | 13.36%
Current vs Prior +8.51% | -0.25%+90.08% | +17.96%
Prior 7-Day Avg 7.29% | 9.13%4.81% | 13.36%
Current vs 7-Day Avg -28.38% | -17.43%+90.08% | +17.96%
Prior 7-Day Eod 4.81% | 7.55%9.37% | 16.10%
Current vs 7-Day Eod +8.51% | -0.25%-2.37% | -2.13%
Sentiment BEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 5.58% | 8.19%
Calls: 5.40% | 9.66%
Puts: 5.77% | 6.71%
Prior 13.22% | 12.80%
Calls: 11.49% | 10.61%
Puts: 14.95% | 15.00%
Current vs Prior -57.79% | -36.02%
Prior 7-Day Avg 8.15% | 9.89%
Calls: 6.38% | 9.59%
Puts: 9.92% | 10.20%
Current vs 7-Day Avg -31.53% | -17.20%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($11.27M) vs puts ($2.90M). Massive premium surge with dollar volume up 192% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (15,295 calls vs 5,071 puts).

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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
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 85 of results (avg 7.0%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 76.056.20$6.132.4%1950.62958
$195.00Aug 143.653.80$3.724.0%710.351.5K
$180.00Aug 2112.4513.05$12.754.7%780.6815.3K
$197.50Aug 71.231.29$1.264.8%1350.20305
$195.00Aug 287.007.35$7.184.9%290.42230
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 212.802.86$2.832.1%370.234.2K
$187.50Aug 73.904.00$3.952.5%740.47190
$182.50Aug 72.022.10$2.063.9%2800.30329
$190.00Aug 218.659.00$8.824.0%680.526.2K
$187.50Aug 217.357.65$7.504.0%10.4794

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.63, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 70.050.06$0.0616.7%2290.01322
$207.50Aug 70.240.28$0.2615.4%2590.0524
$202.50Aug 70.540.60$0.5710.5%2920.11173
$225.00Aug 210.570.69$0.6319.0%180.0752
$200.00Aug 70.810.89$0.859.4%1.4K0.151.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Aug 70.380.44$0.4114.6%230.08581
$175.00Aug 70.580.67$0.6314.3%1620.11802
$160.00Aug 210.630.70$0.6710.4%880.074.6K
$167.50Aug 140.670.80$0.7417.6%--0.0922
$177.50Aug 70.921.00$0.968.3%1220.16846

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 79 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 732.6034.70$33.656.2%--1.00191
$157.50Aug 729.8532.75$31.309.3%--1.0015
$160.00Aug 727.6529.60$28.636.8%41.00147
$162.50Aug 725.2527.80$26.539.6%--1.0082
$165.00Aug 722.2524.45$23.359.4%81.00189
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2130.5033.30$31.908.8%--0.90284
$200.00Aug 712.3013.20$12.757.1%70.859
$205.00Aug 1416.2019.10$17.6516.4%220.8328
$210.00Aug 2121.4024.40$22.9013.1%--0.8232
$197.50Aug 710.3511.05$10.706.5%10.8035

Most actively traded options today. High liquidity = easy entry/exit. 172 active (total vol 11.8K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 70.810.89$0.859.4%1.4K0.151.8K
$210.00Aug 211.741.92$1.839.8%9400.177.3K
$195.00Aug 71.751.85$1.805.6%6320.27985
$190.00Aug 73.353.55$3.455.8%4880.432.4K
$200.00Aug 142.272.45$2.367.6%4760.25305
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 70.090.14$0.1241.7%4930.021.1K
$182.50Aug 72.022.10$2.063.9%2800.30329
$180.00Aug 71.361.44$1.405.7%2580.22864
$185.00Aug 72.842.98$2.914.8%2570.38314
$175.00Aug 70.580.67$0.6314.3%1620.11802

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 42 strikes (avg 18.6%, max 78.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$157.50Aug 7Aug 2173.4%51.2%43.4%--91
$212.50Aug 7Aug 2165.2%49.8%30.8%5925
$155.00Aug 7Sep 474.0%57.7%28.1%--223
$162.50Aug 7Aug 2163.9%50.1%27.4%--244
$225.00Aug 7Sep 1168.3%54.2%26.1%839
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Aug 7Aug 2193.1%52.2%78.3%14363
$157.50Aug 7Aug 2173.3%51.2%43.2%37729
$155.00Aug 7Sep 1174.0%56.7%30.5%5698
$162.50Aug 7Aug 2163.9%50.1%27.5%501.2K
$165.00Aug 7Sep 462.0%50.0%23.9%4941.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 130 found (best R:R 25.32, avg 4.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$215.00$217.50Aug 14$0.11$2.39$0.1121.73$215.11
$207.50$210.00Aug 7$0.12$2.38$0.1219.83$207.62
$220.00$225.00Aug 21$0.25$4.75$0.2519.00$220.25
$205.00$207.50Aug 7$0.15$2.35$0.1515.67$205.15
$202.50$205.00Aug 7$0.16$2.34$0.1614.63$202.66
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$155.00Sep 4$0.19$4.81$0.1925.32$159.81
$157.50$155.00Aug 21$0.11$2.39$0.1121.73$157.39
$155.00$152.50Aug 21$0.12$2.38$0.1219.83$154.88
$167.50$165.00Aug 14$0.14$2.36$0.1416.86$167.36
$172.50$170.00Aug 7$0.15$2.35$0.1515.67$172.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 163 found (best R:R 19.83, avg 1.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$177.50Aug 7$2.38$2.38$0.1219.83$177.38
$155.00$157.50Aug 7$2.35$2.35$0.1515.67$157.35
$155.00$157.50Aug 21$2.35$2.35$0.1515.67$157.35
$172.50$175.00Aug 21$2.30$2.30$0.2011.50$174.80
$155.00$160.00Aug 28$4.60$4.60$0.4011.50$159.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$210.00Aug 21$9.00$9.00$1.009.00$211.00
$205.00$200.00Aug 14$4.17$4.17$0.835.02$200.83
$210.00$200.00Aug 21$8.25$8.25$1.754.71$201.75
$197.50$195.00Aug 7$2.05$2.05$0.454.56$195.45
$200.00$197.50Aug 7$2.05$2.05$0.454.56$197.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $1.19, cheapest $0.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$172.50Aug 7Aug 14$0.1757.1%50.0%
$220.00Aug 7Aug 14$0.3264.4%53.9%
$225.00Aug 7Aug 14$0.3268.3%59.3%
$217.50Aug 7Aug 14$0.3964.1%53.3%
$157.50Aug 7Aug 14$0.4373.4%63.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Aug 7Aug 14$0.1774.0%58.3%
$160.00Aug 7Aug 14$0.2365.2%53.2%
$152.50Aug 7Aug 14$0.3193.1%71.8%
$157.50Aug 7Aug 14$0.4073.3%63.5%
$162.50Aug 7Aug 14$0.4263.9%55.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 4.56% of stock, avg 11.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$187.50Aug 7$4.63$3.95$8.58$178.92$196.084.56%
$190.00Aug 7$3.45$5.20$8.65$181.35$198.654.60%
$185.00Aug 7$6.13$2.91$9.04$175.96$194.044.80%
$192.50Aug 7$2.53$6.90$9.43$183.07$201.935.01%
$182.50Aug 7$7.68$2.06$9.74$172.76$192.245.18%
$195.00Aug 7$1.80$8.65$10.45$184.55$205.455.55%
$180.00Aug 7$9.55$1.40$10.95$169.05$190.955.82%
$197.50Aug 7$1.26$10.70$11.96$185.54$209.466.36%
$177.50Aug 7$11.70$0.96$12.66$164.84$190.166.73%
$187.50Aug 14$6.73$6.08$12.81$174.69$200.316.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.96% of stock, avg 5.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$177.50Aug 7$0.85$0.96$1.81$175.69$201.81
$197.50$177.50Aug 7$1.26$0.96$2.22$175.28$199.72
$200.00$180.00Aug 7$0.85$1.40$2.25$177.75$202.25
$197.50$180.00Aug 7$1.26$1.40$2.66$177.34$200.16
$195.00$177.50Aug 7$1.80$0.96$2.76$174.74$197.76
$200.00$182.50Aug 7$0.85$2.06$2.91$179.59$202.91
$195.00$180.00Aug 7$1.80$1.40$3.20$176.80$198.20
$197.50$182.50Aug 7$1.26$2.06$3.32$179.18$200.82
$192.50$177.50Aug 7$2.53$0.96$3.49$174.01$195.99
$200.00$185.00Aug 7$0.85$2.91$3.76$181.24$203.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 139 found (best R:R 18.23, avg credit $3.01)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
172/175178/180Aug 7$2.37$0.1318.23$172.63$179.87
165/168175/178Aug 14$2.37$0.1318.23$165.13$177.37
175/180185/190Sep 11$4.74$0.2618.23$175.26$189.74
170/172175/178Aug 21$2.36$0.1416.86$170.14$177.36
165/168180/182Aug 14$2.34$0.1614.62$165.16$182.34
170/172178/180Aug 7$2.30$0.2011.50$170.20$179.80
178/180182/185Aug 14$2.30$0.2011.50$177.70$184.80
165/170180/185Sep 4$4.58$0.4210.90$165.42$184.58
155/160165/170Aug 28$4.56$0.4410.36$155.44$169.56
190/195200/205Sep 4$4.52$0.489.42$190.48$204.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$202.50$205.00$207.50Aug 14$0.05$2.4549.00
$207.50$210.00$212.50Aug 14$0.05$2.4549.00
$212.50$215.00$217.50Aug 14$0.05$2.4549.00
$182.50$185.00$187.50Aug 21$0.05$2.4549.00
$205.00$207.50$210.00Aug 14$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$192.50$195.00Aug 7$0.05$2.4549.00
$167.50$170.00$172.50Aug 7$0.07$2.4334.71
$170.00$172.50$175.00Aug 7$0.07$2.4334.71
$157.50$160.00$162.50Aug 21$0.07$2.4334.71
$165.00$170.00$175.00Aug 28$0.15$4.8532.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 103 found (best net $-1.40, 101 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$180.001:2Sep 11-$7.01$7.99
$220.00$225.001:2Aug 7-$0.02$4.98
$220.00$225.001:2Aug 21-$0.38$4.62
$215.00$220.001:2Aug 21-$0.49$4.51
$220.00$225.001:2Aug 28-$0.89$4.11
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$205.00$190.001:2Aug 28-$1.40$13.60
$160.00$155.001:2Aug 28-$0.50$4.50
$170.00$165.001:2Sep 4-$0.71$4.29
$165.00$160.001:2Aug 28-$0.74$4.26
$170.00$165.001:2Aug 28-$0.82$4.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 6.22%, avg 1.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Sep 11$11.700.521.0%6.22%7.20%5571
$190.00Sep 4$10.950.531.0%5.82%6.80%39124
$195.00Sep 11$9.700.463.6%5.16%8.79%816
$190.00Aug 28$8.850.501.0%4.70%5.68%39329
$195.00Sep 4$8.800.463.6%4.68%8.31%855
$200.00Sep 11$7.450.406.3%3.96%10.25%37
$190.00Aug 21$7.000.481.0%3.72%4.70%1206.0K
$195.00Aug 28$7.000.423.6%3.72%7.36%29230
$200.00Sep 4$7.000.406.3%3.72%10.01%42216
$205.00Sep 11$6.100.358.9%3.24%12.19%33

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 15,295
Total Puts 5,071
Put/Call Ratio 0.33
Net Difference 10,224

Prior's Put/Call Breakdown

Total Calls 10,535
Total Puts 3,659
Put/Call Ratio 0.35
Net Difference 6,876

Prior 7-Day Put/Call Summary

Total Calls 233,890
Total Puts 138,532
Average Put/Call Ratio 0.47
Ratio Trend Falling

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