CRM - Options Database

CRM

SALESFORCE INC

$163.23 +4.19%

$162.68 (-0.34%)🌙

as of 07/01 06:18 PM

(7/1 10:00) ◀

Wednesday, July 1, 2026 (6:18pm)

▶

◀ 7/1 18:18

Option Volume

Detail

ℹ

Current (07/01) 93,041

Calls: 70,924 (76%)

Puts: 22,117 (24%)

Prior (06/30) 60,045

Calls: 46,194 (77%)

Puts: 13,851 (23%)

Current vs Prior +54.95%

Calls: +53.54% (Calls)

Puts: +59.68% (Puts)

Prior 7-Day Total 501,997

Calls: 357,066 (71%)

Puts: 144,931 (29%)

Prior 7-Day Average 71,713

Calls: 51,009 (71%)

Puts: 20,704 (29%)

Current vs Prior 7-Day Avg +29.74%

Calls: +39.04%

Puts: +6.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01) $55.53M

Calls: $29.08M (52%)

Puts: $26.44M (48%)

Prior (06/30) $19.37M

Calls: $10.90M (56%)

Puts: $8.47M (44%)

Current vs Prior +186.66%

Calls: +166.73%

Puts: +212.32%

Prior 7-Day Total $298.29M

Calls: $135.01M (45%)

Puts: $163.27M (55%)

Prior 7-Day Average $42.61M

Calls: $19.29M (45%)

Puts: $23.32M (55%)

Current vs Prior 7-Day Avg +30.30%

Calls: +50.78%

Puts: +13.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 0.31

Prior (06/30) 0.30

Current vs Prior +4.00%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg -24.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01) 725,553

Calls: 446,951 (62%)

Puts: 278,602 (38%)

Prior (06/30) 610,691

Calls: 409,274 (67%)

Puts: 201,417 (33%)

Current vs Prior +18.81%

Prior 7-Day Total 4,648,946

Calls: 2,987,319 (64%)

Puts: 1,661,627 (36%)

Prior 7-Day Average 664,135

Calls: 426,759 (64%)

Puts: 237,375 (36%)

Current vs Prior 7-Day Avg +9.25%

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 5.93% | 7.71%5.93% | 7.71%7.71% | 14.20%

Prior 3.85% | 6.38%-- | ---- | --

Current vs Prior -25.51% | -7.10%-- | ---- | --

Prior 7-Day Avg 4.31% | 6.49%-- | ---- | --

Current vs 7-Day Avg -33.45% | -8.63%-- | ---- | --

Prior 7-Day Eod 3.85% | 6.38%-- | ---- | --

Current vs 7-Day Eod -25.51% | -7.10%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.44% | 19.95%

Calls: 6.48% | 22.25%

Puts: 26.40% | 17.66%

Prior 9.46% | 12.04%

Calls: 6.53% | 11.01%

Puts: 12.40% | 13.08%

Current vs Prior +73.78% | +65.70%

Prior 7-Day Avg 11.03% | 9.35%

Calls: 10.87% | 8.79%

Puts: 11.19% | 9.92%

Current vs 7-Day Avg +49.07% | +113.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 187% vs prior. Above-average activity with volume up 55% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (70,924 calls vs 22,117 puts). Call-heavy open interest (446,951 calls vs 278,602 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 BULLISH

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 87 of results (avg 6.6%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 24	11.95	12.25	$12.10	2.5%	11	0.71	506
$160.00	Jul 24	8.80	9.05	$8.93	2.8%	530	0.60	188
$160.00	Jul 31	9.80	10.10	$9.95	3.0%	65	0.59	218
$160.00	Jul 17	7.45	7.70	$7.58	3.3%	940	0.62	9.6K
$165.00	Jul 31	7.30	7.55	$7.43	3.4%	242	0.49	980

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 24	14.00	14.40	$14.20	2.8%	3	0.72	43
$170.00	Jul 24	10.45	10.75	$10.60	2.8%	267	0.62	151
$165.00	Jul 24	7.45	7.70	$7.58	3.3%	317	0.52	190
$170.00	Jul 31	11.20	11.60	$11.40	3.5%	27	0.60	44
$165.00	Jul 31	8.35	8.65	$8.50	3.5%	72	0.51	83

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.60, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 2	0.16	0.19	$0.18	16.7%	5.3K	0.08	1.8K
$182.50	Jul 10	0.31	0.34	$0.33	9.1%	154	0.07	42
$167.50	Jul 2	0.38	0.46	$0.42	19.0%	2.5K	0.18	841
$180.00	Jul 10	0.45	0.49	$0.47	8.5%	656	0.09	906
$190.00	Jul 17	0.45	0.50	$0.48	10.4%	251	0.07	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	0.32	0.37	$0.35	14.3%	107	0.05	1.8K
$135.00	Jul 24	0.40	0.48	$0.44	18.2%	24	0.05	304
$160.00	Jul 2	0.43	0.50	$0.47	14.9%	516	0.20	667
$150.00	Jul 10	0.44	0.53	$0.49	18.4%	541	0.09	615
$145.00	Jul 17	0.59	0.67	$0.63	12.7%	679	0.09	3.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 90 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$136.00	Jul 2	26.10	29.50	$27.80	12.2%	2	1.00	--
$140.00	Jul 2	22.40	25.50	$23.95	12.9%	6	1.00	33
$145.00	Jul 2	17.85	20.55	$19.20	14.1%	2	1.00	--
$148.00	Jul 2	14.90	17.55	$16.23	16.3%	28	0.99	24
$146.00	Jul 2	16.85	18.75	$17.80	10.7%	3	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 2	10.45	12.60	$11.52	18.7%	2	1.00	--
$177.50	Jul 2	13.00	15.65	$14.33	18.5%	22	1.00	1
$180.00	Jul 2	15.55	17.60	$16.58	12.4%	23	1.00	2
$182.50	Jul 2	17.75	20.30	$19.02	13.4%	2	1.00	--
$185.00	Jul 2	20.25	22.90	$21.58	12.3%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 214 active (total vol 57.1K, top 8.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 2	0.93	1.13	$1.03	19.4%	8.6K	0.36	4.3K
$170.00	Jul 2	0.16	0.19	$0.18	16.7%	5.3K	0.08	1.8K
$162.50	Jul 2	2.00	2.20	$2.10	9.5%	5.0K	0.59	8.4K
$160.00	Jul 2	3.70	4.15	$3.93	11.5%	3.1K	0.80	3.9K
$167.50	Jul 2	0.38	0.46	$0.42	19.0%	2.5K	0.18	841

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Jul 2	1.12	1.29	$1.21	14.0%	2.0K	0.41	146
$150.00	Jul 17	1.18	1.31	$1.25	10.4%	1.4K	0.16	4.6K
$145.00	Jul 17	0.59	0.67	$0.63	12.7%	679	0.09	3.0K
$148.00	Jul 10	0.31	0.38	$0.35	20.0%	574	0.07	82
$150.00	Jul 10	0.44	0.53	$0.49	18.4%	541	0.09	615

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 51 strikes (avg 76.4%, max 182.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$147.00	Jul 2	Jul 17	118.6%	43.2%	174.7%	6	33
$195.00	Jul 2	Aug 7	119.8%	45.3%	164.5%	87	137
$190.00	Jul 2	Aug 7	103.8%	44.5%	133.0%	93	454
$140.00	Jul 2	Jul 31	107.4%	46.6%	130.3%	8	33
$146.00	Jul 2	Jul 17	98.5%	43.6%	125.8%	5	60

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 2	Jul 31	130.4%	46.1%	182.8%	13	325
$147.00	Jul 2	Jul 17	118.6%	43.2%	174.7%	52	614
$140.00	Jul 2	Aug 7	107.4%	46.8%	129.5%	15	551
$146.00	Jul 2	Jul 17	98.5%	43.6%	125.8%	99	618
$182.50	Jul 2	Jul 10	102.6%	45.5%	125.2%	4	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 49.00, avg 5.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$185.00	$190.00	Jul 10	$0.10	$4.90	$0.10	49.00	$185.10
$190.00	$195.00	Jul 17	$0.15	$4.85	$0.15	32.33	$190.15
$182.50	$185.00	Jul 10	$0.11	$2.39	$0.11	21.73	$182.61
$185.00	$190.00	Jul 17	$0.24	$4.76	$0.24	19.83	$185.24
$180.00	$182.50	Jul 10	$0.14	$2.36	$0.14	16.86	$180.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$140.00	$135.00	Jul 24	$0.30	$4.70	$0.30	15.67	$139.70
$145.00	$140.00	Jul 24	$0.51	$4.49	$0.51	8.80	$144.49
$147.00	$146.00	Jul 2	$0.11	$0.89	$0.11	8.09	$146.89
$152.50	$150.00	Jul 10	$0.28	$2.22	$0.28	7.93	$152.22
$140.00	$135.00	Jul 31	$0.58	$4.42	$0.58	7.62	$139.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 32.33, avg 2.03)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$136.00	$140.00	Jul 2	$3.85	$3.85	$0.15	25.67	$139.85
$145.00	$150.00	Jul 31	$4.58	$4.58	$0.42	10.90	$149.58
$145.00	$150.00	Jul 24	$4.55	$4.55	$0.45	10.11	$149.55
$150.00	$152.50	Jul 10	$2.23	$2.23	$0.27	8.26	$152.23
$149.00	$150.00	Jul 17	$0.88	$0.88	$0.12	7.33	$149.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$195.00	$190.00	Jul 17	$4.85	$4.85	$0.15	32.33	$190.15
$180.00	$177.50	Jul 2	$2.25	$2.25	$0.25	9.00	$177.75
$180.00	$175.00	Jul 17	$4.20	$4.20	$0.80	5.25	$175.80
$190.00	$185.00	Jul 17	$4.20	$4.20	$0.80	5.25	$185.80
$170.00	$167.50	Jul 2	$2.05	$2.05	$0.45	4.56	$167.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $0.92, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Jul 2	Jul 10	$0.07	119.8%	52.2%
$190.00	Jul 2	Jul 10	$0.11	103.8%	48.6%
$185.00	Jul 2	Jul 10	$0.21	93.6%	45.9%
$180.00	Jul 2	Jul 10	$0.44	83.2%	44.9%
$147.00	Jul 2	Jul 10	$0.48	118.6%	44.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$140.00	Jul 2	Jul 10	$0.06	107.4%	46.6%
$147.00	Jul 2	Jul 10	$0.14	118.6%	44.0%
$139.00	Jul 10	Jul 17	$0.15	54.9%	46.6%
$135.00	Jul 2	Jul 17	$0.18	130.4%	49.4%
$143.00	Jul 2	Jul 10	$0.20	93.9%	49.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 86 found (cheapest 2.03% of stock, avg 9.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.50	Jul 2	$2.10	$1.21	$3.31	$159.19	$165.81	2.03%
$165.00	Jul 2	$1.03	$2.58	$3.61	$161.39	$168.61	2.21%
$160.00	Jul 2	$3.93	$0.47	$4.40	$155.60	$164.40	2.70%
$167.50	Jul 2	$0.42	$4.50	$4.92	$162.58	$172.42	3.01%
$157.50	Jul 2	$6.05	$0.17	$6.22	$151.28	$163.72	3.81%
$170.00	Jul 2	$0.18	$6.55	$6.73	$163.27	$176.73	4.12%
$162.50	Jul 10	$4.75	$3.60	$8.35	$154.15	$170.85	5.12%
$165.00	Jul 10	$3.48	$4.93	$8.41	$156.59	$173.41	5.15%
$160.00	Jul 10	$6.20	$2.61	$8.81	$151.19	$168.81	5.40%
$155.00	Jul 2	$8.80	$0.08	$8.88	$146.12	$163.88	5.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.21% of stock, avg 3.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$170.00	$157.50	Jul 2	$0.18	$0.17	$0.35	$157.15	$170.35
$167.50	$157.50	Jul 2	$0.42	$0.17	$0.59	$156.91	$168.09
$170.00	$160.00	Jul 2	$0.18	$0.47	$0.65	$159.35	$170.65
$167.50	$160.00	Jul 2	$0.42	$0.47	$0.89	$159.11	$168.39
$165.00	$157.50	Jul 2	$1.03	$0.17	$1.20	$156.30	$166.20
$170.00	$131.00	Jul 2	$0.18	$1.07	$1.25	$129.75	$171.25
$170.00	$162.50	Jul 2	$0.18	$1.21	$1.39	$161.11	$171.39
$167.50	$131.00	Jul 2	$0.42	$1.07	$1.49	$129.51	$168.99
$165.00	$160.00	Jul 2	$1.03	$0.47	$1.50	$158.50	$166.50
$167.50	$162.50	Jul 2	$0.42	$1.21	$1.63	$160.87	$169.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 152 found (best R:R 32.33, avg credit $2.81)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
135/140	145/150	Jul 24	$4.85	$0.15	32.33	$135.15	$149.85
145/150	155/160	Aug 7	$4.62	$0.38	12.16	$145.38	$159.62
145/150	160/165	Aug 7	$4.62	$0.38	12.16	$145.38	$164.62
152/155	158/160	Jul 17	$2.28	$0.22	10.36	$152.72	$159.78
140/145	150/155	Jul 24	$4.56	$0.44	10.36	$140.44	$154.56
150/152	155/158	Jul 17	$2.25	$0.25	9.00	$150.25	$157.25
135/140	150/155	Jul 24	$4.35	$0.65	6.69	$135.65	$154.35
160/165	175/180	Aug 7	$4.32	$0.68	6.35	$160.68	$179.32
180/185	190/195	Aug 7	$4.30	$0.70	6.14	$180.70	$194.30
150/152	158/160	Jul 17	$2.13	$0.37	5.76	$150.37	$159.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$185.00	$190.00	$195.00	Jul 10	$0.06	$4.94	82.33
$185.00	$190.00	$195.00	Jul 17	$0.09	$4.91	54.56
$185.00	$190.00	$195.00	Jul 24	$0.09	$4.91	54.56
$177.50	$180.00	$182.50	Jul 10	$0.05	$2.45	49.00
$180.00	$185.00	$190.00	Aug 7	$0.13	$4.87	37.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$135.00	$140.00	$145.00	Jul 31	$0.07	$4.93	70.43
$152.50	$155.00	$157.50	Jul 2	$0.05	$2.45	49.00
$140.00	$145.00	$150.00	Jul 31	$0.15	$4.85	32.33
$160.00	$162.50	$165.00	Jul 17	$0.08	$2.42	30.25
$135.00	$140.00	$145.00	Jul 24	$0.21	$4.79	22.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 119 found (best net $-6.07, 109 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$132.00	$145.00	1:2	Jul 10	-$6.07	$6.93
$190.00	$195.00	1:2	Jul 2	-$0.01	$4.99
$185.00	$190.00	1:2	Jul 10	-$0.02	$4.98
$190.00	$195.00	1:2	Jul 10	-$0.04	$4.96
$190.00	$195.00	1:2	Jul 17	-$0.18	$4.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$170.00	1:2	Jul 31	-$4.05	$5.95
$140.00	$135.00	1:2	Jul 31	-$0.07	$4.93
$140.00	$135.00	1:2	Jul 24	-$0.14	$4.86
$145.00	$140.00	1:2	Jul 24	-$0.23	$4.77
$150.00	$145.00	1:2	Jul 24	-$0.48	$4.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 4.93%, avg 1.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Aug 7	$8.05	0.51	1.1%	4.93%	6.02%	40	62
$165.00	Jul 31	$7.30	0.49	1.1%	4.47%	5.56%	242	980
$165.00	Jul 24	$6.25	0.49	1.1%	3.83%	4.91%	667	374
$170.00	Aug 7	$5.95	0.42	4.2%	3.65%	7.79%	65	27
$170.00	Jul 31	$5.25	0.40	4.2%	3.22%	7.36%	239	488
$165.00	Jul 17	$4.85	0.47	1.1%	2.97%	4.06%	962	3.1K
$175.00	Aug 7	$4.35	0.35	7.2%	2.66%	9.88%	16	17
$170.00	Jul 24	$4.30	0.38	4.2%	2.63%	6.78%	157	196
$167.50	Jul 17	$3.90	0.41	2.6%	2.39%	5.01%	504	589
$175.00	Jul 31	$3.70	0.31	7.2%	2.27%	9.48%	187	355

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 70,924

Total Puts 22,117

Put/Call Ratio 0.31

Net Difference 48,807

Prior's Put/Call Breakdown

Total Calls 46,194

Total Puts 13,851

Put/Call Ratio 0.30

Net Difference 32,343

Prior 7-Day Put/Call Summary

Total Calls 357,066

Total Puts 144,931

Average Put/Call Ratio 0.41

Ratio Trend Rising

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