Tour v482
CRM
SALESFORCE INC
$188.70 +2.54%
8/3 12:00

Option Volume

Detail
Current (08/03 12:00pm) 32,401
Calls: 22,016 (68%)
Puts: 10,385 (32%)
Prior --
Calls: 34,757 (60%)
Puts: 23,164 (40%)
Current vs Prior +0.00%
Calls: -36.66% (Calls)
Puts: -55.17% (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 -39.10%
Calls: -34.11%
Puts: -47.52%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/03 12:00pm) $21.22M
Calls: $15.69M (74%)
Puts: $5.53M (26%)
Prior --
Calls: $27.97M (60%)
Puts: $19.02M (40%)
Current vs Prior +0.00%
Calls: -43.91%
Puts: -70.93%
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 -31.57%
Calls: -14.24%
Puts: -56.51%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/03 12:00pm) 0.47
Prior 1.00
Current vs Prior -52.83%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -0.36%
Sentiment BULLISH

Open Interest

Detail
Current (08/03 12:00pm) 920,044
Calls: 514,393 (56%)
Puts: 405,651 (44%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
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 5.18% | 7.44%9.12% | 15.70%
Prior 4.81% | 7.55%4.81% | 13.36%
Current vs Prior +7.65% | -1.59%+89.32% | +17.54%
Prior 7-Day Avg 7.29% | 9.13%4.81% | 13.36%
Current vs 7-Day Avg -28.95% | -18.54%+89.32% | +17.54%
Prior 7-Day Eod 4.81% | 7.55%9.37% | 16.10%
Current vs 7-Day Eod +7.65% | -1.59%-2.76% | -2.48%
Sentiment BEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 7.67% | 6.78%
Calls: 8.08% | 6.31%
Puts: 7.25% | 7.25%
Prior 13.22% | 12.80%
Calls: 11.49% | 10.61%
Puts: 14.95% | 15.00%
Current vs Prior -41.98% | -47.03%
Prior 7-Day Avg 8.15% | 9.89%
Calls: 6.38% | 9.59%
Puts: 9.92% | 10.20%
Current vs 7-Day Avg -5.89% | -31.46%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($15.69M). Extreme bullish P/C ratio of 0.47 - heavy call buying (22,016 calls vs 10,385 puts). P/C ratio dropping 53% - sentiment shifting bullish.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
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 107 of results (avg 7.0%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 219.9510.25$10.103.0%1060.607.5K
$190.00Aug 217.407.70$7.554.0%1600.506.0K
$175.00Aug 2116.3517.15$16.754.8%500.788.4K
$190.00Aug 145.806.10$5.955.0%820.49265
$195.00Aug 143.854.05$3.955.1%1000.371.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 144.504.65$4.583.3%80.3999
$190.00Aug 218.308.60$8.453.6%1040.506.2K
$180.00Aug 142.752.86$2.813.9%1130.27305
$205.00Sep 1121.8522.75$22.304.0%710.65--
$195.00Aug 149.7010.10$9.904.0%90.63389

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.63, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Aug 70.070.08$0.0812.5%660.02165
$207.50Aug 70.250.29$0.2714.8%2790.0624
$205.00Aug 70.380.44$0.4114.6%4760.081.7K
$217.50Aug 140.420.48$0.4513.3%270.06--
$202.50Aug 70.570.66$0.6214.5%3690.12173
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 70.220.25$0.2412.5%1430.052.0K
$175.00Aug 70.510.59$0.5514.5%2050.10802
$160.00Aug 210.630.73$0.6814.7%1690.074.6K
$177.50Aug 70.780.84$0.817.4%2030.14846
$162.50Aug 210.780.93$0.8617.4%70.08431

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 84 found (avg delta 0.76, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 732.4034.85$33.637.3%10.99191
$157.50Aug 730.0032.30$31.157.4%10.9915
$160.00Aug 728.0029.95$28.986.7%60.99147
$162.50Aug 725.5527.30$26.436.6%80.9882
$152.50Aug 735.0037.35$36.176.5%40.985
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2130.4533.05$31.758.2%--0.90284
$200.00Aug 711.2512.40$11.839.7%70.849
$210.00Aug 2121.6523.85$22.759.7%--0.8232
$205.00Aug 1416.2518.90$17.5815.1%240.8128
$197.50Aug 79.6510.40$10.037.5%10.7835

Most actively traded options today. High liquidity = easy entry/exit. 189 active (total vol 19.6K, top 2.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 71.851.97$1.916.3%2.2K0.29985
$200.00Aug 70.870.96$0.929.8%1.6K0.171.8K
$210.00Aug 211.862.01$1.947.7%9650.187.3K
$190.00Aug 73.603.85$3.736.7%5860.472.4K
$220.00Aug 210.840.99$0.9216.3%5330.109.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 72.562.71$2.645.7%1.2K0.35314
$165.00Aug 70.090.13$0.1136.4%6000.021.1K
$182.50Aug 71.771.88$1.836.0%5880.27329
$180.00Aug 71.201.30$1.258.0%4410.20864
$180.00Aug 213.954.20$4.086.1%2420.314.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 47 strikes (avg 17.6%, max 75.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Aug 7Aug 2195.5%54.3%75.9%416
$157.50Aug 7Aug 2171.7%52.7%36.1%191
$225.00Aug 7Sep 1167.1%51.0%31.6%939
$162.50Aug 7Aug 2166.1%50.6%30.5%8244
$155.00Aug 7Sep 474.7%57.9%29.0%1223
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Aug 7Aug 2195.5%54.3%75.9%16363
$157.50Aug 7Aug 2171.7%52.7%36.1%41729
$155.00Aug 7Sep 1174.7%56.5%32.2%12698
$162.50Aug 7Aug 2166.1%50.6%30.5%621.2K
$160.00Aug 7Sep 1169.0%53.3%29.5%65600

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 131 found (best R:R 24.00, avg 4.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$222.50$225.00Aug 14$0.10$2.40$0.1024.00$222.60
$207.50$210.00Aug 7$0.11$2.39$0.1121.73$207.61
$215.00$217.50Aug 14$0.13$2.37$0.1318.23$215.13
$220.00$225.00Aug 21$0.27$4.73$0.2717.52$220.27
$205.00$207.50Aug 7$0.14$2.36$0.1416.86$205.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$172.50$170.00Aug 7$0.11$2.39$0.1121.73$172.39
$165.00$162.50Aug 14$0.12$2.38$0.1219.83$164.88
$155.00$152.50Aug 21$0.12$2.38$0.1219.83$154.88
$160.00$157.50Aug 21$0.14$2.36$0.1416.86$159.86
$162.50$160.00Aug 14$0.16$2.34$0.1614.62$162.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 174 found (best R:R 19.83, avg 1.92)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$172.50Aug 21$2.38$2.38$0.1219.83$172.38
$160.00$165.00Aug 14$4.71$4.71$0.2916.24$164.71
$155.00$160.00Aug 28$4.67$4.67$0.3314.15$159.67
$165.00$167.50Aug 7$2.33$2.33$0.1713.71$167.33
$152.50$155.00Aug 21$2.32$2.32$0.1812.89$154.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$210.00Aug 21$9.00$9.00$1.009.00$211.00
$210.00$200.00Aug 21$8.20$8.20$1.804.56$201.80
$200.00$195.00Aug 14$4.03$4.03$0.974.15$195.97
$197.50$195.00Aug 7$1.98$1.98$0.523.81$195.52
$210.00$205.00Aug 28$3.82$3.82$1.183.24$206.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $1.18, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$225.00Aug 7Aug 14$0.1867.1%53.2%
$170.00Aug 7Aug 14$0.2359.4%50.4%
$220.00Aug 7Aug 14$0.3559.5%53.0%
$217.50Aug 7Aug 14$0.3761.6%51.4%
$155.00Aug 7Aug 14$0.5074.7%59.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Aug 7Aug 14$0.0795.5%63.2%
$155.00Aug 7Aug 14$0.1774.7%59.6%
$160.00Aug 7Aug 14$0.1769.0%52.6%
$157.50Aug 7Aug 14$0.1871.7%56.6%
$162.50Aug 7Aug 14$0.3166.1%53.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 83 found (cheapest 4.52% of stock, avg 11.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$187.50Aug 7$4.95$3.58$8.53$178.97$196.034.52%
$190.00Aug 7$3.73$4.83$8.56$181.44$198.564.54%
$192.50Aug 7$2.69$6.33$9.02$183.48$201.524.78%
$185.00Aug 7$6.48$2.64$9.12$175.88$194.124.83%
$195.00Aug 7$1.91$8.05$9.96$185.04$204.965.28%
$182.50Aug 7$8.25$1.83$10.08$172.42$192.585.34%
$197.50Aug 7$1.35$10.03$11.38$186.12$208.886.03%
$180.00Aug 7$10.15$1.25$11.40$168.60$191.406.04%
$200.00Aug 7$0.92$11.83$12.75$187.25$212.756.76%
$187.50Aug 14$7.13$5.63$12.76$174.74$200.266.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.92% of stock, avg 5.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$177.50Aug 7$0.92$0.81$1.73$175.77$201.73
$197.50$177.50Aug 7$1.35$0.81$2.16$175.34$199.66
$200.00$180.00Aug 7$0.92$1.25$2.17$177.83$202.17
$197.50$180.00Aug 7$1.35$1.25$2.60$177.40$200.10
$195.00$177.50Aug 7$1.91$0.81$2.72$174.78$197.72
$200.00$182.50Aug 7$0.92$1.83$2.75$179.75$202.75
$195.00$180.00Aug 7$1.91$1.25$3.16$176.84$198.16
$197.50$182.50Aug 7$1.35$1.83$3.18$179.32$200.68
$192.50$177.50Aug 7$2.69$0.81$3.50$174.00$196.00
$200.00$185.00Aug 7$0.92$2.64$3.56$181.44$203.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 180 found (best R:R 21.73, avg credit $3.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
158/160165/168Aug 21$2.39$0.1121.73$157.61$167.39
160/162165/170Aug 14$4.75$0.2519.00$157.75$169.75
152/155165/168Aug 21$2.37$0.1318.23$152.63$167.37
178/180182/185Aug 14$2.31$0.1912.16$177.69$184.81
170/175180/185Sep 11$4.60$0.4011.50$170.40$184.60
155/160165/170Sep 4$4.56$0.4410.36$155.44$169.56
170/172175/178Aug 7$2.26$0.249.42$170.24$177.26
172/175178/180Aug 14$2.26$0.249.42$172.74$179.76
165/168172/175Aug 21$2.25$0.259.00$165.25$174.75
180/185190/195Aug 28$4.50$0.509.00$180.50$194.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$215.00$220.00$225.00Aug 28$0.07$4.9370.43
$195.00$200.00$205.00Aug 28$0.08$4.9261.50
$212.50$215.00$217.50Aug 14$0.05$2.4549.00
$215.00$220.00$225.00Sep 11$0.11$4.8944.45
$152.50$155.00$157.50Aug 7$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$205.00$210.00Aug 28$0.07$4.9370.43
$162.50$165.00$167.50Aug 14$0.05$2.4549.00
$155.00$157.50$160.00Aug 21$0.05$2.4549.00
$172.50$175.00$177.50Aug 7$0.06$2.4440.67
$165.00$167.50$170.00Aug 14$0.06$2.4440.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 106 found (best net $-8.02, 106 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$180.001:2Sep 11-$8.02$6.98
$220.00$225.001:2Aug 7-$0.04$4.96
$220.00$225.001:2Aug 21-$0.38$4.62
$215.00$220.001:2Aug 21-$0.50$4.50
$220.00$225.001:2Aug 28-$0.70$4.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$180.001:2Sep 11-$4.06$5.94
$200.00$190.001:2Aug 28-$4.28$5.72
$160.00$155.001:2Aug 28-$0.44$4.56
$165.00$160.001:2Aug 28-$1.02$3.98
$170.00$165.001:2Aug 28-$1.03$3.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 6.28%, avg 1.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Sep 11$11.850.520.7%6.28%6.97%5571
$190.00Sep 4$11.200.520.7%5.94%6.62%42124
$195.00Sep 11$9.800.463.3%5.19%8.53%1216
$190.00Aug 28$9.300.510.7%4.93%5.62%63329
$195.00Sep 4$8.650.453.3%4.58%7.92%955
$200.00Sep 11$7.800.406.0%4.13%10.12%37
$190.00Aug 21$7.400.500.7%3.92%4.61%1606.0K
$195.00Aug 28$7.200.433.3%3.82%7.15%42230
$200.00Sep 4$7.000.396.0%3.71%9.70%56216
$205.00Sep 11$6.300.358.6%3.34%11.98%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 22,016
Total Puts 10,385
Put/Call Ratio 0.47
Net Difference 11,631

Prior's Put/Call Breakdown

Total Calls 34,757
Total Puts 23,164
Put/Call Ratio 1.00
Net Difference 11,593

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