Tour v346
CRM
SALESFORCE INC
$170.77 -1.11%
$170.74 (-0.02%)🌙
as of 07/17 06:23 PM
(7/16 18:20) ◀
|
Friday, July 17, 2026 (6:23pm)
January 2026
|
▶
◀ 7/17 18:23

Option Volume

Detail
ℹ
Current (07/17) 57,951
Calls: 40,015 (69%)
Puts: 17,936 (31%)
Prior (07/16) 62,369
Calls: 39,711 (64%)
Puts: 22,658 (36%)
Current vs Prior -7.08%
Calls: +0.77% (Calls)
Puts: -20.84% (Puts)
Prior 7-Day Total 519,712
Calls: 313,029 (60%)
Puts: 206,683 (40%)
Prior 7-Day Average 74,244
Calls: 44,718 (60%)
Puts: 29,526 (40%)
Current vs Prior 7-Day Avg -21.95%
Calls: -10.52%
Puts: -39.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $18.77M
Calls: $12.47M (66%)
Puts: $6.30M (34%)
Prior (07/16) $38.64M
Calls: $20.36M (53%)
Puts: $18.28M (47%)
Current vs Prior -51.43%
Calls: -38.75%
Puts: -65.55%
Prior 7-Day Total $323.98M
Calls: $162.34M (50%)
Puts: $161.64M (50%)
Prior 7-Day Average $46.28M
Calls: $23.19M (50%)
Puts: $23.09M (50%)
Current vs Prior 7-Day Avg -59.45%
Calls: -46.24%
Puts: -72.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.45
Prior (07/16) 0.57
Current vs Prior -21.44%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -26.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 787,536
Calls: 481,123 (61%)
Puts: 306,413 (39%)
Prior (07/16) 763,772
Calls: 467,964 (61%)
Puts: 295,808 (39%)
Current vs Prior +3.11%
Prior 7-Day Total 4,824,132
Calls: 3,061,696 (63%)
Puts: 1,762,436 (37%)
Prior 7-Day Average 689,161
Calls: 437,385 (63%)
Puts: 251,776 (37%)
Current vs Prior 7-Day Avg +14.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 1.33% | 6.48%1.33% | 12.70%
Prior 2.96% | 6.59%2.96% | 12.78%
Current vs Prior +118.43% | +24.49%-55.17% | -0.62%
Prior 7-Day Avg 3.81% | 6.70%4.60% | 13.09%
Current vs 7-Day Avg +70.14% | +22.42%-71.09% | -3.04%
Prior 7-Day Eod 2.97% | 6.59%2.96% | 12.78%
Current vs 7-Day Eod +118.43% | +24.49%-55.17% | -0.62%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.22% | 12.80%
Calls: 11.49% | 10.61%
Puts: 14.95% | 15.00%
Prior 13.22% | 12.80%
Calls: 11.49% | 10.61%
Puts: 14.95% | 15.00%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 15.06% | 16.89%
Calls: 8.63% | 17.26%
Puts: 21.49% | 16.52%
Current vs 7-Day Avg -12.22% | -24.20%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($12.47M). Light premium activity with dollar volume down 51% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (40,015 calls vs 17,936 puts). P/C ratio dropping 21% - 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 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

📈 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 94 of results (avg 6.8%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2112.8513.10$12.981.9%590.633.7K
$170.00Aug 2110.2010.40$10.301.9%1480.555.6K
$170.00Aug 78.108.35$8.233.0%120.54285
$175.00Aug 217.908.15$8.033.1%3530.477.3K
$175.00Jul 314.704.85$4.783.1%1430.42684
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 216.406.65$6.533.8%940.378.4K
$175.00Aug 2111.1511.60$11.384.0%300.543.9K
$170.00Aug 218.508.85$8.684.0%4510.464.9K
$175.00Aug 1410.5511.00$10.784.2%20.5421
$170.00Aug 147.808.15$7.984.4%30.4641

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.65, cheapest $0.36)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Jul 240.330.39$0.3616.7%740.07106
$190.00Jul 240.470.55$0.5115.7%9030.091.1K
$187.50Jul 240.670.79$0.7316.4%8250.12280
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Jul 240.710.84$0.7716.9%4540.12829
$140.00Aug 210.790.95$0.8718.4%660.072.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 104 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 1729.8031.50$30.655.5%91.00--
$145.00Jul 1724.9027.30$26.109.2%21.0064
$147.00Jul 1722.8025.50$24.1511.2%11.0023
$149.00Jul 1720.7523.45$22.1012.2%601.00110
$150.00Jul 1719.7522.50$21.1313.0%121.00892
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 2427.6030.25$28.939.2%41.00--
$190.00Jul 1718.0020.20$19.1011.5%31.00--
$195.00Jul 1722.5525.10$23.8310.7%111.0057
$185.00Jul 1712.6515.10$13.8817.7%101.001.7K
$180.00Jul 177.9510.10$9.0323.8%540.993.5K

Most actively traded options today. High liquidity = easy entry/exit. 233 active (total vol 50.1K, top 6.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Jul 170.010.05$0.03133.3%6.5K0.062.9K
$180.00Jul 170.000.01$0.01100.0%4.7K0.016.2K
$175.00Jul 170.000.01$0.01100.0%4.4K0.016.4K
$170.00Jul 170.331.13$0.73109.6%2.9K1.0012.2K
$180.00Jul 241.721.93$1.8311.5%2.1K0.252.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 170.010.06$0.03166.7%2.6K0.125.3K
$172.50Jul 171.091.99$1.5458.4%2.6K0.94564
$175.00Jul 172.894.85$3.8750.6%1.4K0.993.3K
$167.50Jul 170.000.01$0.01100.0%1.1K0.012.0K
$167.50Jul 243.053.40$3.2210.9%6900.37211

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 49 strikes (avg 1055.6%, max 3102.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Jul 17Aug 211466.2%47.1%3014.7%19--
$148.00Jul 17Jul 311576.8%50.8%3006.8%6212
$144.00Jul 17Jul 311795.7%64.4%2688.0%4--
$142.00Jul 17Jul 241905.6%72.2%2540.0%4--
$141.00Jul 17Jul 241960.8%96.4%1934.3%4--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Jul 17Aug 281466.2%45.8%3102.1%111.9K
$148.00Jul 17Jul 241576.8%57.6%2639.8%221.0K
$147.00Jul 17Jul 31988.7%51.3%1828.7%5--
$145.00Jul 17Aug 21747.7%46.0%1525.2%956.6K
$152.50Jul 17Jul 31778.1%48.4%1507.1%1091.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 113 found (best R:R 34.71, avg 4.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$197.50Jul 24$0.13$2.37$0.1318.23$195.13
$190.00$192.50Jul 24$0.15$2.35$0.1515.67$190.15
$197.50$200.00Jul 31$0.15$2.35$0.1515.67$197.65
$195.00$197.50Jul 31$0.19$2.31$0.1912.16$195.19
$192.50$195.00Jul 31$0.21$2.29$0.2110.90$192.71
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$140.00Aug 7$0.14$4.86$0.1434.71$144.86
$150.00$147.00Jul 31$0.15$2.85$0.1519.00$149.85
$152.50$150.00Jul 24$0.13$2.37$0.1318.23$152.37
$145.00$140.00Aug 14$0.33$4.67$0.3314.15$144.67
$155.00$152.50Jul 24$0.18$2.32$0.1812.89$154.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 159 found (best R:R 32.33, avg 2.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$152.50Jul 24$2.37$2.37$0.1318.23$152.37
$150.00$152.50Jul 31$2.32$2.32$0.1812.89$152.32
$140.00$143.00Jul 31$2.78$2.78$0.2212.64$142.78
$152.50$155.00Jul 31$2.27$2.27$0.239.87$154.77
$138.00$139.00Jul 24$0.90$0.90$0.109.00$138.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$180.00Jul 17$4.85$4.85$0.1532.33$180.15
$200.00$190.00Jul 24$9.66$9.66$0.3428.41$190.34
$180.00$177.50Jul 17$2.40$2.40$0.1024.00$177.60
$195.00$190.00Jul 17$4.73$4.73$0.2717.52$190.27
$175.00$172.50Jul 17$2.33$2.33$0.1713.71$172.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $1.32, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Jul 17Jul 24$0.16717.6%59.7%
$139.00Jul 17Jul 24$0.182071.5%114.7%
$141.00Jul 17Jul 24$0.201960.8%96.4%
$195.00Jul 17Jul 24$0.25613.2%56.0%
$148.00Jul 17Jul 24$0.261576.8%57.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Jul 17Jul 24$0.12747.7%61.1%
$190.00Jul 17Jul 24$0.17504.4%55.1%
$150.00Jul 17Jul 24$0.21604.4%55.4%
$152.50Jul 17Jul 24$0.25778.1%54.9%
$147.00Jul 17Jul 31$0.36988.7%51.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 92 found (cheapest 0.45% of stock, avg 11.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Jul 17$0.73$0.03$0.76$169.24$170.760.45%
$172.50Jul 17$0.03$1.54$1.57$170.93$174.070.92%
$167.50Jul 17$3.46$0.01$3.47$164.03$170.972.03%
$175.00Jul 17$0.01$3.87$3.88$171.12$178.882.27%
$165.00Jul 17$6.35$0.01$6.36$158.64$171.363.72%
$177.50Jul 17$0.01$6.63$6.64$170.86$184.143.89%
$162.50Jul 17$8.55$0.01$8.56$153.94$171.065.01%
$180.00Jul 17$0.01$9.03$9.04$170.96$189.045.29%
$170.00Jul 24$5.43$4.33$9.76$160.24$179.765.72%
$172.50Jul 24$4.28$5.63$9.91$162.59$182.415.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.04% of stock, avg 4.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$172.50$170.00Jul 17$0.03$0.03$0.06$169.94$172.56
$172.50$148.00Jul 17$0.03$1.07$1.10$146.90$173.60
$172.50$139.00Jul 17$0.03$1.07$1.10$137.90$173.60
$195.00$150.00Aug 7$1.37$1.02$2.39$147.61$197.39
$182.50$160.00Jul 24$1.36$1.17$2.53$157.47$185.03
$180.00$160.00Jul 24$1.83$1.17$3.00$157.00$183.00
$190.00$150.00Aug 7$2.01$1.02$3.03$146.97$193.03
$182.50$162.50Jul 24$1.36$1.68$3.04$159.46$185.54
$195.00$155.00Aug 7$1.37$1.84$3.21$151.79$198.21
$180.00$162.50Jul 24$1.83$1.68$3.51$158.99$183.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 196 found (best R:R 37.46, avg credit $3.01)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175180/185Aug 28$4.87$0.1337.46$170.13$184.87
160/165175/180Aug 28$4.77$0.2320.74$160.23$179.77
185/190195/200Aug 28$4.75$0.2519.00$185.25$199.75
160/165180/185Aug 28$4.74$0.2618.23$160.26$184.74
165/170175/180Aug 28$4.53$0.479.64$165.47$179.53
152/155158/160Jul 31$2.26$0.249.42$152.74$159.76
165/170180/185Aug 28$4.50$0.509.00$165.50$184.50
170/175180/185Aug 7$4.38$0.627.06$170.62$184.38
150/155160/165Aug 14$4.36$0.646.81$150.64$164.36
145/150155/160Aug 21$4.35$0.656.69$145.65$159.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$185.00$187.50$190.00Jul 24$0.05$2.4549.00
$190.00$192.50$195.00Jul 24$0.05$2.4549.00
$190.00$195.00$200.00Aug 7$0.11$4.8944.45
$187.50$190.00$192.50Jul 24$0.07$2.4334.71
$152.50$155.00$157.50Jul 31$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 14$0.07$4.9370.43
$150.00$152.50$155.00Jul 24$0.05$2.4549.00
$170.00$175.00$180.00Aug 28$0.10$4.9049.00
$152.50$155.00$157.50Jul 24$0.06$2.4440.67
$162.50$165.00$167.50Jul 24$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. 118 found (best net $-3.13, 105 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$160.001:2Aug 14-$3.70$11.30
$195.00$200.001:2Jul 17-$0.01$4.99
$195.00$200.001:2Aug 7-$0.31$4.69
$190.00$195.001:2Aug 7-$0.73$4.27
$195.00$200.001:2Aug 14-$0.97$4.03
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$185.001:2Aug 7-$3.13$11.87
$155.00$150.001:2Aug 7-$0.20$4.80
$150.00$145.001:2Aug 14-$0.21$4.79
$145.00$140.001:2Aug 14-$0.25$4.75
$150.00$145.001:2Aug 7-$0.30$4.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 5.04%, avg 1.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Aug 28$8.600.482.5%5.04%7.51%626
$175.00Aug 21$7.900.472.5%4.63%7.10%3537.3K
$175.00Aug 14$7.000.462.5%4.10%6.58%3747
$180.00Aug 28$6.150.415.4%3.60%9.01%347
$180.00Aug 21$6.050.395.4%3.54%8.95%21715.2K
$175.00Aug 7$5.900.442.5%3.45%5.93%67255
$172.50Jul 31$5.550.481.0%3.25%4.26%36517
$180.00Aug 14$5.200.375.4%3.05%8.45%3169
$175.00Jul 31$4.700.422.5%2.75%5.23%143684
$185.00Aug 21$4.550.328.3%2.66%11.00%1.6K5.0K

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 40,015
Total Puts 17,936
Put/Call Ratio 0.45
Net Difference 22,079

Prior's Put/Call Breakdown

Total Calls 39,711
Total Puts 22,658
Put/Call Ratio 0.57
Net Difference 17,053

Prior 7-Day Put/Call Summary

Total Calls 313,029
Total Puts 206,683
Average Put/Call Ratio 0.61
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