CRM - Options Database

CRM

SALESFORCE INC

$156.66 -0.80%

$156.67 (+0.01%)🌙

as of 06/30 06:19 PM

(6/29 18:19) ◀

Tuesday, June 30, 2026 (6:19pm)

▶ (7/1 09:35)

◀ 6/30 18:19 ▶

Option Volume

Detail

ℹ

Current (06/30) 60,045

Calls: 46,194 (77%)

Puts: 13,851 (23%)

Prior (06/29) 56,579

Calls: 37,723 (67%)

Puts: 18,856 (33%)

Current vs Prior +6.13%

Calls: +22.46% (Calls)

Puts: -26.54% (Puts)

Prior 7-Day Total 558,896

Calls: 380,630 (68%)

Puts: 178,266 (32%)

Prior 7-Day Average 79,842

Calls: 54,375 (68%)

Puts: 25,466 (32%)

Current vs Prior 7-Day Avg -24.80%

Calls: -15.05%

Puts: -45.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30) $19.37M

Calls: $10.90M (56%)

Puts: $8.47M (44%)

Prior (06/29) $40.56M

Calls: $16.37M (40%)

Puts: $24.19M (60%)

Current vs Prior -52.24%

Calls: -33.41%

Puts: -64.99%

Prior 7-Day Total $349.93M

Calls: $148.86M (43%)

Puts: $201.07M (57%)

Prior 7-Day Average $49.99M

Calls: $21.27M (43%)

Puts: $28.72M (57%)

Current vs Prior 7-Day Avg -61.25%

Calls: -48.73%

Puts: -70.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 0.30

Prior (06/29) 0.50

Current vs Prior -40.01%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg -35.75%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30) 610,691

Calls: 409,274 (67%)

Puts: 201,417 (33%)

Prior (06/29) 662,964

Calls: 438,057 (66%)

Puts: 224,907 (34%)

Current vs Prior -7.88%

Prior 7-Day Total 4,920,843

Calls: 3,120,712 (63%)

Puts: 1,800,131 (37%)

Prior 7-Day Average 702,977

Calls: 445,816 (63%)

Puts: 257,161 (37%)

Current vs Prior 7-Day Avg -13.13%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 6.38% | 8.06%6.38% | 8.06%8.06% | 14.45%

Prior 4.43% | 6.56%-- | ---- | --

Current vs Prior -13.16% | -2.69%-- | ---- | --

Prior 7-Day Avg 4.56% | 6.63%-- | ---- | --

Current vs 7-Day Avg -15.53% | -3.67%-- | ---- | --

Prior 7-Day Eod 4.43% | 6.56%-- | ---- | --

Current vs 7-Day Eod -13.16% | -2.69%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.46% | 12.04%

Calls: 6.53% | 11.01%

Puts: 12.40% | 13.08%

Prior 9.46% | 12.04%

Calls: 6.53% | 11.01%

Puts: 12.40% | 13.08%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 11.25% | 9.37%

Calls: 11.78% | 8.90%

Puts: 10.73% | 9.84%

Current vs 7-Day Avg -15.92% | +28.53%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 52% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (46,194 calls vs 13,851 puts). P/C ratio dropping 40% - sentiment shifting bullish. Call-heavy open interest (409,274 calls vs 201,417 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 62 of results (avg 7.4%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	4.25	4.40	$4.33	3.5%	145	0.43	9.6K
$155.00	Jul 24	7.75	8.05	$7.90	3.8%	127	0.57	394
$165.00	Jul 24	3.70	3.85	$3.78	4.0%	231	0.35	168
$170.00	Jul 24	2.45	2.55	$2.50	4.0%	19	0.25	193
$162.50	Jul 17	3.35	3.50	$3.43	4.4%	251	0.37	250

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Jul 10	7.50	7.85	$7.68	4.6%	7	0.69	24
$165.00	Jul 17	10.35	10.85	$10.60	4.7%	88	0.70	7.5K
$160.00	Jul 24	8.05	8.45	$8.25	4.8%	4	0.55	212
$160.00	Jul 17	7.00	7.35	$7.18	4.9%	528	0.57	6.3K
$160.00	Jul 10	5.80	6.15	$5.98	5.9%	51	0.60	859

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.53, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 2	0.06	0.07	$0.07	14.3%	672	0.03	1.8K
$165.00	Jul 2	0.26	0.29	$0.28	10.7%	2.9K	0.10	5.8K
$185.00	Jul 17	0.37	0.44	$0.41	17.1%	52	0.06	7.2K
$162.50	Jul 2	0.56	0.61	$0.59	8.5%	7.5K	0.18	4.8K
$180.00	Jul 17	0.56	0.65	$0.61	14.8%	187	0.09	6.8K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 10	0.29	0.34	$0.32	15.6%	164	0.06	365
$150.00	Jul 2	0.30	0.36	$0.33	18.2%	530	0.11	1.6K
$152.50	Jul 2	0.66	0.73	$0.70	10.0%	708	0.21	718
$140.00	Jul 17	0.72	0.80	$0.76	10.5%	162	0.10	1.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 86 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 2	16.25	18.25	$17.25	11.6%	6	0.99	33
$130.00	Jul 10	26.40	29.00	$27.70	9.4%	8	0.99	9
$128.00	Jul 2	28.20	30.90	$29.55	9.1%	2	0.99	1
$129.00	Jul 2	26.40	29.20	$27.80	10.1%	2	0.99	--
$138.00	Jul 2	17.45	20.25	$18.85	14.9%	2	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 2	11.90	13.85	$12.88	15.1%	46	1.00	304
$172.50	Jul 2	14.40	16.40	$15.40	13.0%	6	1.00	8
$175.00	Jul 2	17.10	18.85	$17.98	9.7%	2	1.00	--
$167.50	Jul 2	9.45	11.70	$10.58	21.3%	57	0.96	46
$177.50	Jul 10	19.35	21.50	$20.43	10.5%	22	0.95	--

Most actively traded options today. High liquidity = easy entry/exit. 208 active (total vol 34.1K, top 7.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Jul 2	0.56	0.61	$0.59	8.5%	7.5K	0.18	4.8K
$160.00	Jul 2	1.06	1.17	$1.12	9.8%	3.5K	0.30	2.3K
$165.00	Jul 2	0.26	0.29	$0.28	10.7%	2.9K	0.10	5.8K
$155.00	Jul 2	3.20	3.65	$3.43	13.1%	785	0.64	583
$167.50	Jul 2	0.12	0.19	$0.16	43.8%	749	0.06	757

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Jul 2	0.15	0.20	$0.18	27.8%	2.1K	0.07	567
$155.00	Jul 2	1.39	1.48	$1.44	6.3%	836	0.36	1.1K
$152.50	Jul 2	0.66	0.73	$0.70	10.0%	708	0.21	718
$150.00	Jul 2	0.30	0.36	$0.33	18.2%	530	0.11	1.6K
$160.00	Jul 17	7.00	7.35	$7.18	4.9%	528	0.57	6.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 39.0%, max 108.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Jul 2	Jul 10	94.5%	49.7%	90.1%	19	30
$185.00	Jul 2	Aug 7	78.1%	42.0%	86.1%	5	492
$141.00	Jul 2	Jul 10	79.1%	45.5%	73.9%	16	--
$129.00	Jul 2	Jul 10	123.5%	73.3%	68.5%	4	--
$128.00	Jul 2	Jul 10	127.8%	76.1%	68.0%	4	4

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 2	Aug 7	97.0%	46.4%	108.9%	65	221
$137.00	Jul 2	Jul 10	87.7%	44.3%	97.7%	60	54
$142.00	Jul 2	Jul 17	85.4%	43.6%	95.9%	44	309
$141.00	Jul 2	Jul 17	79.1%	43.7%	80.9%	37	223
$138.00	Jul 2	Jul 10	81.2%	50.0%	62.4%	47	93

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 24.00, avg 4.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$180.00	$185.00	Jul 17	$0.20	$4.80	$0.20	24.00	$180.20
$165.00	$167.50	Jul 2	$0.12	$2.38	$0.12	19.83	$165.12
$175.00	$180.00	Jul 17	$0.38	$4.62	$0.38	12.16	$175.38
$170.00	$172.50	Jul 10	$0.20	$2.30	$0.20	11.50	$170.20
$172.50	$175.00	Jul 10	$0.20	$2.30	$0.20	11.50	$172.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$135.00	$130.00	Jul 17	$0.22	$4.78	$0.22	21.73	$134.78
$135.00	$130.00	Jul 24	$0.31	$4.69	$0.31	15.13	$134.69
$139.00	$135.00	Jul 17	$0.27	$3.73	$0.27	13.81	$138.73
$135.00	$130.00	Jul 31	$0.47	$4.53	$0.47	9.64	$134.53
$135.00	$130.00	Aug 7	$0.53	$4.47	$0.53	8.43	$134.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 140 found (best R:R 24.00, avg 2.03)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$152.50	Jul 2	$2.28	$2.28	$0.22	10.36	$152.28
$132.00	$135.00	Jul 10	$2.70	$2.70	$0.30	9.00	$134.70
$130.00	$131.00	Jul 10	$0.87	$0.87	$0.13	6.69	$130.87
$146.00	$147.00	Jul 10	$0.87	$0.87	$0.13	6.69	$146.87
$149.00	$150.00	Jul 2	$0.85	$0.85	$0.15	5.67	$149.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$185.00	$180.00	Jul 31	$4.80	$4.80	$0.20	24.00	$180.20
$167.50	$165.00	Jul 2	$2.38	$2.38	$0.12	19.83	$165.12
$180.00	$175.00	Jul 17	$4.73	$4.73	$0.27	17.52	$175.27
$185.00	$180.00	Jul 17	$4.70	$4.70	$0.30	15.67	$180.30
$170.00	$167.50	Jul 2	$2.30	$2.30	$0.20	11.50	$167.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $0.85, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$182.50	Jul 2	Jul 10	$0.12	94.5%	49.7%
$128.00	Jul 2	Jul 10	$0.15	127.8%	76.1%
$141.00	Jul 2	Jul 10	$0.18	79.1%	45.5%
$180.00	Jul 2	Jul 10	$0.21	71.0%	47.5%
$185.00	Jul 2	Jul 10	$0.21	78.1%	55.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$137.00	Jul 2	Jul 10	$0.07	87.7%	44.3%
$130.00	Jul 10	Jul 17	$0.16	50.1%	48.5%
$142.00	Jul 2	Jul 10	$0.23	85.4%	44.6%
$139.00	Jul 2	Jul 10	$0.24	69.4%	46.1%
$138.00	Jul 2	Jul 10	$0.26	81.2%	50.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 2.94% of stock, avg 9.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$157.50	Jul 2	$2.00	$2.60	$4.60	$152.90	$162.10	2.94%
$155.00	Jul 2	$3.43	$1.44	$4.87	$150.13	$159.87	3.11%
$160.00	Jul 2	$1.12	$4.20	$5.32	$154.68	$165.32	3.40%
$152.50	Jul 2	$5.25	$0.70	$5.95	$146.55	$158.45	3.80%
$162.50	Jul 2	$0.59	$6.43	$7.02	$155.48	$169.52	4.48%
$150.00	Jul 2	$7.53	$0.33	$7.86	$142.14	$157.86	5.02%
$165.00	Jul 2	$0.28	$8.20	$8.48	$156.52	$173.48	5.41%
$149.00	Jul 2	$8.38	$0.24	$8.62	$140.38	$157.62	5.50%
$157.50	Jul 10	$4.15	$4.50	$8.65	$148.85	$166.15	5.52%
$155.00	Jul 10	$5.50	$3.30	$8.80	$146.20	$163.80	5.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.22% of stock, avg 3.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$167.50	$148.00	Jul 2	$0.16	$0.18	$0.34	$147.66	$167.84
$167.50	$149.00	Jul 2	$0.16	$0.24	$0.40	$148.60	$167.90
$165.00	$148.00	Jul 2	$0.28	$0.18	$0.46	$147.54	$165.46
$167.50	$150.00	Jul 2	$0.16	$0.33	$0.49	$149.51	$167.99
$165.00	$149.00	Jul 2	$0.28	$0.24	$0.52	$148.48	$165.52
$165.00	$150.00	Jul 2	$0.28	$0.33	$0.61	$149.39	$165.61
$162.50	$148.00	Jul 2	$0.59	$0.18	$0.77	$147.23	$163.27
$162.50	$149.00	Jul 2	$0.59	$0.24	$0.83	$148.17	$163.33
$167.50	$152.50	Jul 2	$0.16	$0.70	$0.86	$151.64	$168.36
$162.50	$150.00	Jul 2	$0.59	$0.33	$0.92	$149.08	$163.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 182 found (best R:R 19.00, avg credit $2.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
143/144	146/148	Jul 17	$1.90	$0.10	19.00	$142.10	$147.90
144/145	146/148	Jul 17	$1.82	$0.18	10.11	$143.18	$147.82
140/141	146/148	Jul 17	$1.80	$0.20	9.00	$139.20	$147.80
141/142	146/148	Jul 17	$1.80	$0.20	9.00	$140.20	$147.80
142/143	146/148	Jul 17	$1.80	$0.20	9.00	$141.20	$147.80
155/160	170/175	Aug 7	$4.46	$0.54	8.26	$155.54	$174.46
143/144	149/150	Jul 17	$0.89	$0.11	8.09	$143.11	$149.89
147/148	149/150	Jul 17	$0.89	$0.11	8.09	$147.11	$149.89
140/141	148/149	Jul 17	$0.88	$0.12	7.33	$140.12	$148.88
141/142	148/149	Jul 17	$0.88	$0.12	7.33	$141.12	$148.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$180.00	$185.00	Jul 24	$0.10	$4.90	49.00
$180.00	$182.50	$185.00	Jul 10	$0.08	$2.42	30.25
$170.00	$172.50	$175.00	Jul 17	$0.08	$2.42	30.25
$175.00	$180.00	$185.00	Jul 31	$0.16	$4.84	30.25
$177.50	$180.00	$182.50	Jul 2	$0.09	$2.41	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$135.00	$140.00	$145.00	Jul 24	$0.08	$4.92	61.50
$160.00	$162.50	$165.00	Jul 10	$0.05	$2.45	49.00
$170.00	$172.50	$175.00	Jul 2	$0.06	$2.44	40.67
$155.00	$157.50	$160.00	Jul 17	$0.09	$2.41	26.78
$130.00	$135.00	$140.00	Jul 31	$0.22	$4.78	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 111 found (best net $-3.80, 99 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$185.00	1:2	Aug 7	-$0.20	$4.80
$180.00	$185.00	1:2	Jul 17	-$0.21	$4.79
$175.00	$180.00	1:2	Jul 17	-$0.23	$4.77
$180.00	$185.00	1:2	Jul 24	-$0.33	$4.67
$180.00	$185.00	1:2	Jul 31	-$0.50	$4.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$165.00	1:2	Jul 24	-$3.80	$6.20
$140.00	$135.00	1:2	Jul 24	-$0.07	$4.93
$135.00	$130.00	1:2	Jul 24	-$0.14	$4.86
$135.00	$130.00	1:2	Jul 31	-$0.22	$4.78
$140.00	$135.00	1:2	Jul 31	-$0.47	$4.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 4.63%, avg 1.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$160.00	Aug 7	$7.25	0.48	2.1%	4.63%	6.76%	210	6
$160.00	Jul 31	$6.35	0.47	2.1%	4.05%	6.19%	48	206
$157.50	Jul 17	$5.35	0.51	0.5%	3.42%	3.95%	173	1.3K
$165.00	Aug 7	$5.30	0.40	5.3%	3.38%	8.71%	30	34
$160.00	Jul 24	$4.95	0.45	2.1%	3.16%	5.29%	29	164
$165.00	Jul 31	$4.45	0.38	5.3%	2.84%	8.16%	76	1.0K
$160.00	Jul 17	$4.25	0.43	2.1%	2.71%	4.84%	145	9.6K
$157.50	Jul 10	$3.95	0.50	0.5%	2.52%	3.06%	172	168
$170.00	Aug 7	$3.80	0.33	8.5%	2.43%	10.94%	4	--
$165.00	Jul 24	$3.70	0.35	5.3%	2.36%	7.69%	231	168

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 46,194

Total Puts 13,851

Put/Call Ratio 0.30

Net Difference 32,343

Prior's Put/Call Breakdown

Total Calls 37,723

Total Puts 18,856

Put/Call Ratio 0.50

Net Difference 18,867

Prior 7-Day Put/Call Summary

Total Calls 380,630

Total Puts 178,266

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card