CRM - Options Database

CRM

SALESFORCE INC

$166.11 +1.76%

$166.10 (-0.01%)🌙

as of 07/02 06:20 PM

(7/1 18:18) ◀

Thursday, July 2, 2026 (6:20pm)

▶ (7/6 18:19)

◀ 7/2 18:20 ▶

Option Volume

Detail

ℹ

Current (07/02) 75,916

Calls: 59,594 (78%)

Puts: 16,322 (22%)

Prior (07/01) 93,041

Calls: 70,924 (76%)

Puts: 22,117 (24%)

Current vs Prior -18.41%

Calls: -15.97% (Calls)

Puts: -26.20% (Puts)

Prior 7-Day Total 493,020

Calls: 358,052 (73%)

Puts: 134,968 (27%)

Prior 7-Day Average 70,431

Calls: 51,150 (73%)

Puts: 19,281 (27%)

Current vs Prior 7-Day Avg +7.79%

Calls: +16.51%

Puts: -15.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02) $31.96M

Calls: $21.70M (68%)

Puts: $10.26M (32%)

Prior (07/01) $55.53M

Calls: $29.08M (52%)

Puts: $26.44M (48%)

Current vs Prior -42.44%

Calls: -25.38%

Puts: -61.21%

Prior 7-Day Total $286.67M

Calls: $133.81M (47%)

Puts: $152.86M (53%)

Prior 7-Day Average $40.95M

Calls: $19.12M (47%)

Puts: $21.84M (53%)

Current vs Prior 7-Day Avg -21.96%

Calls: +13.52%

Puts: -53.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 0.27

Prior (07/01) 0.31

Current vs Prior -12.17%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -30.10%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02) 691,256

Calls: 440,062 (64%)

Puts: 251,194 (36%)

Prior (07/01) 725,553

Calls: 446,951 (62%)

Puts: 278,602 (38%)

Current vs Prior -4.73%

Prior 7-Day Total 4,692,592

Calls: 2,615,236 (64%)

Puts: 1,456,264 (36%)

Prior 7-Day Average 670,370

Calls: 435,872 (64%)

Puts: 242,710 (36%)

Current vs Prior 7-Day Avg +3.12%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)

Current 2.07% | 5.57%7.41% | 14.36%

Prior 2.87% | 5.93%-- | --

Current vs Prior +94.22% | +24.97%-- | --

Prior 7-Day Avg 4.00% | 6.35%-- | --

Current vs 7-Day Avg +39.24% | +16.65%-- | --

Prior 7-Day Eod 2.87% | 5.93%-- | --

Current vs 7-Day Eod +94.22% | +24.97%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.44% | 19.95%

Calls: 6.48% | 22.25%

Puts: 26.40% | 17.66%

Prior 16.44% | 19.95%

Calls: 6.48% | 22.25%

Puts: 26.40% | 17.66%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 13.56% | 13.52%

Calls: 10.27% | 12.00%

Puts: 15.69% | 12.47%

Current vs 7-Day Avg +21.27% | +47.56%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($21.70M). Extreme bullish P/C ratio of 0.27 - heavy call buying (59,594 calls vs 16,322 puts). Call-heavy open interest (440,062 calls vs 251,194 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 BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

📈 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 58 of results (avg 7.5%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 17	3.90	4.10	$4.00	5.0%	607	0.41	10.5K
$167.50	Jul 17	4.85	5.10	$4.97	5.0%	124	0.48	706
$165.00	Jul 31	8.55	9.00	$8.78	5.1%	138	0.54	979
$165.00	Jul 24	7.55	7.95	$7.75	5.2%	105	0.55	838
$170.00	Jul 10	2.35	2.50	$2.42	6.2%	1.6K	0.36	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 24	6.15	6.35	$6.25	3.2%	40	0.45	374
$170.00	Jul 17	7.45	7.70	$7.58	3.3%	315	0.59	6.1K
$160.00	Jul 24	4.10	4.25	$4.18	3.6%	26	0.34	268
$170.00	Jul 24	8.70	9.05	$8.88	3.9%	5	0.56	--
$167.50	Jul 17	6.00	6.25	$6.13	4.1%	98	0.52	43

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.53, cheapest $0.24)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 10	0.22	0.26	$0.24	16.7%	696	0.05	381
$190.00	Jul 17	0.45	0.53	$0.49	16.3%	306	0.07	4.8K
$180.00	Jul 10	0.47	0.54	$0.51	13.7%	625	0.10	1.1K
$185.00	Jul 17	0.78	0.85	$0.82	8.5%	128	0.12	7.2K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	0.23	0.25	$0.24	8.3%	72	0.04	1.8K
$150.00	Jul 17	0.82	0.94	$0.88	13.6%	223	0.12	5.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 98 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$137.00	Jul 10	28.00	30.00	$29.00	6.9%	2	1.00	--
$140.00	Jul 10	24.40	27.00	$25.70	10.1%	4	1.00	27
$144.00	Jul 10	20.50	23.05	$21.78	11.7%	1	1.00	--
$145.00	Jul 10	19.50	22.10	$20.80	12.5%	3	1.00	32
$135.00	Jul 17	29.70	32.65	$31.17	9.5%	2	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Jul 2	1.12	3.45	$2.29	101.7%	280	1.00	47
$170.00	Jul 2	3.35	5.15	$4.25	42.4%	94	1.00	240
$180.00	Jul 2	13.40	15.60	$14.50	15.2%	3	1.00	--
$190.00	Jul 2	23.00	24.55	$23.78	6.5%	1	1.00	--
$195.00	Jul 2	27.60	30.25	$28.93	9.2%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 227 active (total vol 56.1K, top 9.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Jul 2	0.00	0.01	$0.01	100.0%	9.7K	0.02	1.9K
$165.00	Jul 2	0.95	1.35	$1.15	34.8%	7.4K	0.95	2.9K
$162.50	Jul 2	3.50	4.60	$4.05	27.2%	6.0K	0.99	8.3K
$175.00	Jul 10	1.06	1.19	$1.13	11.5%	3.9K	0.20	883
$170.00	Jul 2	0.00	0.01	$0.01	100.0%	3.8K	0.01	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Jul 10	2.32	2.50	$2.41	7.5%	1.9K	0.35	77
$162.50	Jul 2	0.00	0.01	$0.01	100.0%	978	0.01	1.0K
$165.00	Jul 2	0.00	0.03	$0.02	150.0%	870	0.05	370
$160.00	Jul 17	2.65	3.05	$2.85	14.0%	867	0.31	6.3K
$160.00	Jul 10	1.56	1.73	$1.65	10.3%	741	0.26	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 1186.4%, max 3491.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$144.00	Jul 2	Jul 17	1595.0%	46.0%	3367.4%	4	--
$135.00	Jul 2	Jul 24	1474.0%	48.0%	2970.8%	11	--
$150.00	Jul 2	Jul 31	1256.0%	43.0%	2820.9%	64	1.6K
$157.50	Jul 2	Jul 17	820.0%	42.0%	1852.4%	124	2.1K
$195.00	Jul 2	Aug 7	724.0%	40.0%	1710.0%	5	31

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$143.00	Jul 2	Jul 17	1652.0%	46.0%	3491.3%	6	247
$144.00	Jul 2	Jul 17	1595.0%	46.0%	3367.4%	6	239
$135.00	Jul 2	Aug 7	1474.0%	48.0%	2970.8%	12	186
$150.00	Jul 2	Aug 14	1256.0%	42.0%	2890.5%	372	1.9K
$157.50	Jul 2	Jul 17	820.0%	42.0%	1852.4%	111	854

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 32.33, avg 4.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$195.00	Jul 17	$0.15	$4.85	$0.15	32.33	$190.15
$182.50	$185.00	Jul 10	$0.10	$2.40	$0.10	24.00	$182.60
$190.00	$195.00	Jul 24	$0.32	$4.68	$0.32	14.63	$190.32
$185.00	$190.00	Jul 17	$0.33	$4.67	$0.33	14.15	$185.33
$180.00	$182.50	Jul 10	$0.17	$2.33	$0.17	13.71	$180.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$140.00	$135.00	Aug 7	$0.22	$4.78	$0.22	21.73	$139.78
$138.00	$135.00	Jul 10	$0.14	$2.86	$0.14	20.43	$137.86
$140.00	$135.00	Jul 24	$0.29	$4.71	$0.29	16.24	$139.71
$152.50	$150.00	Jul 10	$0.16	$2.34	$0.16	14.63	$152.34
$140.00	$135.00	Jul 31	$0.41	$4.59	$0.41	11.20	$139.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 142 found (best R:R 30.25, avg 2.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$140.00	$145.00	Jul 24	$4.80	$4.80	$0.20	24.00	$144.80
$150.00	$152.50	Jul 17	$2.37	$2.37	$0.13	18.23	$152.37
$145.00	$147.00	Jul 2	$1.88	$1.88	$0.12	15.67	$146.88
$150.00	$152.50	Jul 2	$2.35	$2.35	$0.15	15.67	$152.35
$150.00	$152.50	Jul 10	$2.33	$2.33	$0.17	13.71	$152.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$185.00	$180.00	Jul 10	$4.84	$4.84	$0.16	30.25	$180.16
$187.50	$185.00	Jul 10	$2.36	$2.36	$0.14	16.86	$185.14
$195.00	$185.00	Jul 17	$9.43	$9.43	$0.57	16.54	$185.57
$190.00	$182.50	Jul 2	$7.03	$7.03	$0.47	14.96	$182.97
$180.00	$175.00	Jul 10	$4.58	$4.58	$0.42	10.90	$175.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $1.04, cheapest $0.11)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 2	Jul 10	$0.12	617.0%	47.0%
$148.00	Jul 2	Jul 10	$0.15	549.0%	49.0%
$137.00	Jul 2	Jul 10	$0.17	875.0%	71.0%
$147.00	Jul 2	Jul 10	$0.20	578.0%	50.0%
$185.00	Jul 2	Jul 10	$0.23	505.0%	44.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$145.00	Jul 2	Jul 10	$0.11	637.0%	48.0%
$180.00	Jul 2	Jul 10	$0.18	438.0%	42.0%
$147.00	Jul 2	Jul 10	$0.23	578.0%	50.0%
$149.00	Jul 2	Jul 10	$0.23	520.0%	45.0%
$138.00	Jul 2	Jul 10	$0.27	845.0%	72.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 90 found (cheapest 0.70% of stock, avg 10.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Jul 2	$1.15	$0.02	$1.17	$163.83	$166.17	0.70%
$167.50	Jul 2	$0.01	$2.29	$2.30	$165.20	$169.80	1.38%
$162.50	Jul 2	$4.05	$0.01	$4.06	$158.44	$166.56	2.44%
$170.00	Jul 2	$0.01	$4.25	$4.26	$165.74	$174.26	2.56%
$160.00	Jul 2	$6.45	$0.03	$6.48	$153.52	$166.48	3.90%
$165.00	Jul 10	$4.60	$3.38	$7.98	$157.02	$172.98	4.80%
$167.50	Jul 10	$3.38	$4.65	$8.03	$159.47	$175.53	4.83%
$162.50	Jul 10	$6.13	$2.41	$8.54	$153.96	$171.04	5.14%
$170.00	Jul 10	$2.42	$6.18	$8.60	$161.40	$178.60	5.18%
$160.00	Jul 10	$7.80	$1.65	$9.45	$150.55	$169.45	5.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 0.91% of stock, avg 4.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$177.50	$155.00	Jul 10	$0.78	$0.73	$1.51	$153.49	$179.01
$175.00	$155.00	Jul 10	$1.13	$0.73	$1.86	$153.14	$176.86
$177.50	$157.50	Jul 10	$0.78	$1.11	$1.89	$155.61	$179.39
$190.00	$145.00	Jul 24	$0.96	$1.02	$1.98	$143.02	$191.98
$175.00	$157.50	Jul 10	$1.13	$1.11	$2.24	$155.26	$177.24
$172.50	$155.00	Jul 10	$1.65	$0.73	$2.38	$152.62	$174.88
$177.50	$160.00	Jul 10	$0.78	$1.65	$2.43	$157.57	$179.93
$190.00	$150.00	Jul 24	$0.96	$1.60	$2.56	$147.44	$192.56
$185.00	$145.00	Jul 24	$1.55	$1.02	$2.57	$142.43	$187.57
$172.50	$157.50	Jul 10	$1.65	$1.11	$2.76	$154.74	$175.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 153 found (best R:R 24.00, avg credit $2.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
150/155	160/165	Aug 7	$4.80	$0.20	24.00	$150.20	$164.80
145/150	160/165	Aug 7	$4.47	$0.53	8.43	$145.53	$164.47
175/180	185/190	Jul 31	$4.41	$0.59	7.47	$175.59	$189.41
160/165	175/180	Aug 7	$4.37	$0.63	6.94	$160.63	$179.37
135/140	145/150	Jul 24	$4.36	$0.64	6.81	$135.64	$149.36
140/142	144/145	Jul 2	$1.74	$0.26	6.69	$140.26	$145.74
160/165	170/175	Aug 7	$4.35	$0.65	6.69	$160.65	$174.35
175/185	190/195	Aug 7	$8.54	$1.46	5.85	$176.46	$198.54
140/145	150/155	Jul 24	$4.23	$0.77	5.49	$140.77	$154.23
160/165	170/175	Jul 31	$4.15	$0.85	4.88	$160.85	$174.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$167.50	$170.00	$172.50	Jul 17	$0.05	$2.45	49.00
$180.00	$185.00	$190.00	Jul 31	$0.11	$4.89	44.45
$180.00	$182.50	$185.00	Jul 10	$0.07	$2.43	34.71
$175.00	$177.50	$180.00	Jul 10	$0.08	$2.42	30.25
$185.00	$187.50	$190.00	Jul 10	$0.09	$2.41	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$140.00	$145.00	$150.00	Jul 31	$0.10	$4.90	49.00
$135.00	$140.00	$145.00	Jul 24	$0.14	$4.86	34.71
$140.00	$145.00	$150.00	Jul 24	$0.15	$4.85	32.33
$170.00	$172.50	$175.00	Jul 10	$0.08	$2.42	30.25
$152.50	$155.00	$157.50	Jul 17	$0.09	$2.41	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 124 found (best net $-4.10, 111 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$180.00	1:2	Aug 14	-$0.76	$9.24
$180.00	$185.00	1:2	Jul 2	$0.00	$5.00
$185.00	$190.00	1:2	Jul 2	-$0.01	$4.99
$190.00	$195.00	1:2	Jul 2	-$0.01	$4.99
$190.00	$195.00	1:2	Aug 7	-$0.10	$4.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$180.00	1:2	Jul 31	-$4.10	$10.90
$180.00	$170.00	1:2	Jul 24	-$1.58	$8.42
$175.00	$165.00	1:2	Jul 31	-$1.68	$8.32
$170.00	$160.00	1:2	Aug 14	-$2.00	$8.00
$175.00	$165.00	1:2	Aug 7	-$2.71	$7.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 4.09%, avg 1.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Aug 7	$6.80	0.46	2.3%	4.09%	6.44%	24	78
$170.00	Aug 14	$6.40	0.47	2.3%	3.85%	6.19%	1	--
$170.00	Jul 31	$6.20	0.45	2.3%	3.73%	6.07%	324	579
$170.00	Jul 24	$5.20	0.44	2.3%	3.13%	5.47%	94	255
$167.50	Jul 17	$4.85	0.48	0.8%	2.92%	3.76%	124	706
$175.00	Aug 7	$4.85	0.38	5.3%	2.92%	8.27%	24	32
$175.00	Jul 31	$4.35	0.35	5.3%	2.62%	7.97%	114	437
$170.00	Jul 17	$3.90	0.41	2.3%	2.35%	4.69%	607	10.5K
$175.00	Jul 24	$3.40	0.33	5.3%	2.05%	7.40%	71	654
$167.50	Jul 10	$3.20	0.46	0.8%	1.93%	2.76%	551	525

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 59,594

Total Puts 16,322

Put/Call Ratio 0.27

Net Difference 43,272

Prior's Put/Call Breakdown

Total Calls 70,924

Total Puts 22,117

Put/Call Ratio 0.31

Net Difference 48,807

Prior 7-Day Put/Call Summary

Total Calls 358,052

Total Puts 134,968

Average Put/Call Ratio 0.39

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