Tour v482
CRM
SALESFORCE INC
$188.82 +2.61%
8/3 13:00

Option Volume

Detail
Current (08/03 1:00pm) 42,942
Calls: 30,278 (71%)
Puts: 12,664 (29%)
Prior --
Calls: 34,757 (60%)
Puts: 23,164 (40%)
Current vs Prior +0.00%
Calls: -12.89% (Calls)
Puts: -45.33% (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 -19.29%
Calls: -9.38%
Puts: -36.01%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/03 1:00pm) $25.27M
Calls: $18.53M (73%)
Puts: $6.74M (27%)
Prior --
Calls: $27.97M (60%)
Puts: $19.02M (40%)
Current vs Prior +0.00%
Calls: -33.77%
Puts: -64.55%
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 -18.51%
Calls: +1.27%
Puts: -46.96%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/03 1:00pm) 0.42
Prior 1.00
Current vs Prior -58.17%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -11.64%
Sentiment BULLISH

Open Interest

Detail
Current (08/03 1:00pm) 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 5.13% | 7.39%8.97% | 15.61%
Prior 4.81% | 7.55%4.81% | 13.36%
Current vs Prior +6.49% | -2.20%+86.25% | +16.88%
Prior 7-Day Avg 7.29% | 9.13%4.81% | 13.36%
Current vs 7-Day Avg -29.71% | -19.05%+86.25% | +16.88%
Prior 7-Day Eod 4.81% | 7.55%9.37% | 16.10%
Current vs 7-Day Eod +6.49% | -2.20%-4.34% | -3.03%
Sentiment BEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 6.72% | 7.16%
Calls: 7.25% | 7.78%
Puts: 6.19% | 6.54%
Prior 13.22% | 12.80%
Calls: 11.49% | 10.61%
Puts: 14.95% | 15.00%
Current vs Prior -49.17% | -44.06%
Prior 7-Day Avg 8.15% | 9.89%
Calls: 6.38% | 9.59%
Puts: 9.92% | 10.20%
Current vs 7-Day Avg -17.55% | -27.61%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($18.53M). Extreme bullish P/C ratio of 0.42 - heavy call buying (30,278 calls vs 12,664 puts). P/C ratio dropping 58% - 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
13:00BULLISHBULLISHBULLISH
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 118 of results (avg 6.9%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 1112.0512.55$12.304.1%4060.52571
$190.00Aug 73.553.70$3.634.1%6550.462.4K
$165.00Aug 723.4024.40$23.904.2%170.98189
$180.00Aug 2112.8013.35$13.084.2%1350.6915.3K
$185.00Aug 219.7010.15$9.934.5%1110.597.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 218.258.50$8.383.0%1480.516.2K
$195.00Aug 149.7510.10$9.933.5%90.63389
$192.50Aug 219.609.95$9.773.6%20.56--
$180.00Aug 142.722.82$2.773.6%1200.27305
$195.00Aug 2111.1011.55$11.334.0%--0.601.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.55, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 70.160.18$0.1711.8%2650.04413
$207.50Aug 70.230.28$0.2619.2%5530.0624
$220.00Aug 140.330.39$0.3616.7%560.0588
$205.00Aug 70.360.42$0.3915.4%5170.081.7K
$225.00Aug 210.520.62$0.5717.5%240.0752
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Aug 70.140.17$0.1618.8%1010.03126
$170.00Aug 70.200.24$0.2218.2%3520.042.0K
$172.50Aug 70.320.38$0.3517.1%780.07581
$165.00Aug 140.450.52$0.4914.3%1050.06449
$175.00Aug 70.490.55$0.5211.5%2110.10802

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 86 found (avg delta 0.76, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 732.5534.60$33.586.1%10.99191
$157.50Aug 730.0532.30$31.177.2%10.9915
$160.00Aug 728.0029.95$28.986.7%70.99147
$152.50Aug 735.0537.35$36.206.4%60.985
$162.50Aug 725.5527.30$26.436.6%90.9882
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2130.5533.05$31.807.9%--0.91284
$200.00Aug 711.8012.40$12.105.0%70.849
$210.00Aug 2121.6523.85$22.759.7%--0.8232
$205.00Aug 1416.2518.90$17.5815.1%240.8228
$197.50Aug 79.8010.40$10.105.9%10.7835

Most actively traded options today. High liquidity = easy entry/exit. 193 active (total vol 28.3K, top 5.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 210.810.96$0.8916.9%5.0K0.099.1K
$195.00Aug 71.801.91$1.865.9%2.6K0.29985
$200.00Aug 70.820.90$0.869.3%1.7K0.161.8K
$210.00Aug 211.751.97$1.8611.8%9740.187.3K
$190.00Aug 73.553.70$3.634.1%6550.462.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 72.492.62$2.565.1%1.3K0.35314
$165.00Aug 70.090.11$0.1020.0%9820.021.1K
$182.50Aug 71.731.85$1.796.7%5920.27329
$180.00Aug 71.171.26$1.217.4%4660.20864
$170.00Aug 70.200.24$0.2218.2%3520.042.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 17.9%, max 75.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Aug 7Aug 2195.7%54.4%75.9%616
$157.50Aug 7Aug 2170.7%52.2%35.3%191
$162.50Aug 7Aug 2167.9%50.5%34.5%9244
$155.00Aug 7Sep 476.2%56.8%34.2%1223
$160.00Aug 7Sep 469.0%54.1%27.7%7227
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Aug 7Aug 2195.7%54.4%75.9%16363
$155.00Aug 7Sep 1176.2%55.0%38.4%12698
$157.50Aug 7Aug 2170.7%52.2%35.3%47729
$162.50Aug 7Aug 2167.9%50.5%34.5%661.2K
$160.00Aug 7Sep 1169.0%52.9%30.5%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 4.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$217.50$220.00Aug 14$0.10$2.40$0.1024.00$217.60
$205.00$207.50Aug 7$0.13$2.37$0.1318.23$205.13
$212.50$215.00Aug 14$0.13$2.37$0.1318.23$212.63
$215.00$217.50Aug 14$0.14$2.36$0.1416.86$215.14
$220.00$225.00Aug 21$0.32$4.68$0.3214.62$220.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$162.50Aug 14$0.11$2.39$0.1121.73$164.89
$155.00$152.50Aug 21$0.12$2.38$0.1219.83$154.88
$172.50$170.00Aug 7$0.13$2.37$0.1318.23$172.37
$162.50$160.00Aug 14$0.13$2.37$0.1318.23$162.37
$162.50$160.00Aug 21$0.15$2.35$0.1515.67$162.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 173 found (best R:R 19.00, avg 1.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$165.00Aug 14$4.75$4.75$0.2519.00$164.75
$170.00$172.50Aug 21$2.36$2.36$0.1416.86$172.36
$165.00$167.50Aug 7$2.35$2.35$0.1515.67$167.35
$177.50$180.00Aug 7$2.33$2.33$0.1713.71$179.83
$155.00$160.00Aug 28$4.63$4.63$0.3712.51$159.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$210.00Aug 21$9.05$9.05$0.959.53$210.95
$210.00$200.00Aug 21$8.12$8.12$1.884.32$201.88
$197.50$195.00Aug 7$2.00$2.00$0.504.00$195.50
$200.00$197.50Aug 7$2.00$2.00$0.504.00$198.00
$200.00$195.00Aug 14$4.00$4.00$1.004.00$196.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $1.16, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Aug 7Aug 14$0.1069.0%53.2%
$225.00Aug 7Aug 14$0.1963.6%52.8%
$220.00Aug 7Aug 14$0.3162.0%52.4%
$217.50Aug 7Aug 14$0.3862.2%51.9%
$165.00Aug 7Aug 14$0.4362.9%51.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Aug 7Aug 14$0.0695.7%62.6%
$155.00Aug 7Aug 14$0.1776.2%59.6%
$157.50Aug 7Aug 14$0.1970.7%56.6%
$160.00Aug 7Aug 14$0.1969.0%53.2%
$162.50Aug 7Aug 14$0.2967.9%53.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 4.46% of stock, avg 11.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$187.50Aug 7$4.83$3.60$8.43$179.07$195.934.46%
$190.00Aug 7$3.63$4.85$8.48$181.52$198.484.49%
$185.00Aug 7$6.30$2.56$8.86$176.14$193.864.69%
$192.50Aug 7$2.63$6.33$8.96$183.54$201.464.75%
$182.50Aug 7$8.00$1.79$9.79$172.71$192.295.18%
$195.00Aug 7$1.86$8.10$9.96$185.04$204.965.27%
$180.00Aug 7$10.00$1.21$11.21$168.79$191.215.94%
$197.50Aug 7$1.30$10.10$11.40$186.10$208.906.04%
$190.00Aug 14$5.82$6.88$12.70$177.30$202.706.73%
$187.50Aug 14$7.07$5.65$12.72$174.78$200.226.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.88% of stock, avg 5.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$177.50Aug 7$0.86$0.80$1.66$175.84$201.66
$200.00$180.00Aug 7$0.86$1.21$2.07$177.93$202.07
$197.50$177.50Aug 7$1.30$0.80$2.10$175.40$199.60
$197.50$180.00Aug 7$1.30$1.21$2.51$177.49$200.01
$200.00$182.50Aug 7$0.86$1.79$2.65$179.85$202.65
$195.00$177.50Aug 7$1.86$0.80$2.66$174.84$197.66
$195.00$180.00Aug 7$1.86$1.21$3.07$176.93$198.07
$197.50$182.50Aug 7$1.30$1.79$3.09$179.41$200.59
$200.00$185.00Aug 7$0.86$2.56$3.42$181.58$203.42
$192.50$177.50Aug 7$2.63$0.80$3.43$174.07$195.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 190 found (best R:R 21.73, avg credit $3.06)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
195/200210/215Sep 11$4.78$0.2221.73$195.22$214.78
160/162165/170Aug 14$4.73$0.2717.52$157.77$169.73
168/170172/175Aug 14$2.36$0.1416.86$167.64$174.86
165/168172/175Aug 14$2.34$0.1614.63$165.16$174.84
162/165168/170Aug 21$2.34$0.1614.62$162.66$169.84
152/155158/160Aug 21$2.32$0.1812.89$152.68$159.82
158/160165/168Aug 21$2.32$0.1812.89$157.68$167.32
185/190200/205Sep 4$4.63$0.3712.51$185.37$204.63
170/175180/185Sep 11$4.63$0.3712.51$170.37$184.63
175/178180/182Aug 14$2.30$0.2011.50$175.20$182.30

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
$190.00$195.00$200.00Sep 11$0.07$4.9370.43
$210.00$212.50$215.00Aug 7$0.05$2.4549.00
$210.00$212.50$215.00Aug 14$0.05$2.4549.00
$180.00$185.00$190.00Sep 4$0.12$4.8840.67
$215.00$220.00$225.00Sep 4$0.12$4.8840.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$182.50$185.00Aug 14$0.06$2.4440.67
$167.50$170.00$172.50Aug 7$0.07$2.4334.71
$160.00$162.50$165.00Aug 21$0.07$2.4334.71
$162.50$165.00$167.50Aug 14$0.08$2.4230.25
$155.00$157.50$160.00Aug 21$0.09$2.4126.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 105 found (best net $-7.28, 104 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$180.001:2Sep 11-$7.28$7.72
$220.00$225.001:2Aug 21-$0.25$4.75
$215.00$220.001:2Aug 21-$0.53$4.47
$220.00$225.001:2Aug 28-$0.77$4.23
$215.00$220.001:2Aug 28-$1.02$3.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$180.001:2Sep 11-$3.72$6.28
$200.00$190.001:2Aug 28-$4.66$5.34
$160.00$155.001:2Aug 28-$0.37$4.63
$165.00$160.001:2Aug 28-$0.68$4.32
$165.00$160.001:2Sep 4-$1.14$3.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 6.38%, avg 1.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Sep 11$12.050.520.6%6.38%7.01%406571
$190.00Sep 4$11.250.520.6%5.96%6.58%43124
$195.00Sep 11$9.750.463.3%5.16%8.44%1216
$190.00Aug 28$9.150.500.6%4.85%5.47%66329
$195.00Sep 4$9.000.453.3%4.77%8.04%955
$200.00Sep 11$7.650.405.9%4.05%9.97%307
$190.00Aug 21$7.150.490.6%3.79%4.41%1696.0K
$195.00Aug 28$7.050.423.3%3.73%7.01%43230
$200.00Sep 4$6.950.395.9%3.68%9.60%61216
$205.00Sep 11$6.350.348.6%3.36%11.93%183

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 30,278
Total Puts 12,664
Put/Call Ratio 0.42
Net Difference 17,614

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