CRM - Options Database

CRM

SALESFORCE INC

$166.58 -1.73%

$166.80 (+0.13%)🌙

as of 07/08 06:21 PM

(7/7 18:20) ◀

Wednesday, July 8, 2026 (6:21pm)

▶ (7/9 18:20)

◀ 7/8 18:21 ▶

Option Volume

Detail

ℹ

Current (07/08) 35,743

Calls: 27,951 (78%)

Puts: 7,792 (22%)

Prior (07/07) 69,581

Calls: 50,147 (72%)

Puts: 19,434 (28%)

Current vs Prior -48.63%

Calls: -44.26% (Calls)

Puts: -59.91% (Puts)

Prior 7-Day Total 488,395

Calls: 359,071 (74%)

Puts: 129,324 (26%)

Prior 7-Day Average 69,770

Calls: 51,295 (74%)

Puts: 18,474 (26%)

Current vs Prior 7-Day Avg -48.77%

Calls: -45.51%

Puts: -57.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08) $19.67M

Calls: $15.64M (80%)

Puts: $4.03M (20%)

Prior (07/07) $35.91M

Calls: $25.35M (71%)

Puts: $10.57M (29%)

Current vs Prior -45.24%

Calls: -38.31%

Puts: -61.87%

Prior 7-Day Total $243.36M

Calls: $136.27M (56%)

Puts: $107.08M (44%)

Prior 7-Day Average $34.77M

Calls: $19.47M (56%)

Puts: $15.30M (44%)

Current vs Prior 7-Day Avg -43.43%

Calls: -19.68%

Puts: -73.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 0.28

Prior (07/07) 0.39

Current vs Prior -28.07%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg -24.87%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/08) 631,773

Calls: 416,023 (66%)

Puts: 215,750 (34%)

Prior (07/07) 731,177

Calls: 459,905 (63%)

Puts: 271,272 (37%)

Current vs Prior -13.60%

Prior 7-Day Total 4,774,781

Calls: 3,053,038 (64%)

Puts: 1,721,743 (36%)

Prior 7-Day Average 682,111

Calls: 436,148 (64%)

Puts: 245,963 (36%)

Current vs Prior 7-Day Avg -7.38%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.57% | 6.21%6.21% | 13.54%

Prior 4.37% | 6.90%6.90% | 13.76%

Current vs Prior -18.18% | -9.98%-9.98% | -1.59%

Prior 7-Day Avg 4.45% | 6.80%7.00% | 13.92%

Current vs 7-Day Avg -19.67% | -8.66%-11.25% | -2.73%

Prior 7-Day Eod 4.37% | 6.90%-- | --

Current vs 7-Day Eod -18.18% | -9.98%-- | --

Sentiment BULLISHBULLISH

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 13.14% | 16.19%

Calls: 6.65% | 16.98%

Puts: 19.63% | 15.41%

Current vs 7-Day Avg +25.13% | +23.22%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($15.64M) vs puts ($4.03M). Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.28 - heavy call buying (27,951 calls vs 7,792 puts). P/C ratio dropping 28% - 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

🎯

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 77 of results (avg 7.2%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 21	5.10	5.25	$5.18	2.9%	323	0.34	15.6K
$165.00	Aug 21	11.05	11.40	$11.23	3.1%	71	0.56	3.4K
$170.00	Aug 21	8.65	8.95	$8.80	3.4%	391	0.48	4.0K
$160.00	Aug 21	13.75	14.25	$14.00	3.6%	19	0.64	10.3K
$185.00	Aug 21	3.80	3.95	$3.88	3.9%	344	0.27	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 21	11.15	11.50	$11.33	3.1%	119	0.52	3.0K
$175.00	Aug 21	14.10	14.70	$14.40	4.2%	145	0.59	3.5K
$165.00	Jul 17	3.50	3.65	$3.58	4.2%	335	0.43	7.7K
$170.00	Jul 31	8.80	9.20	$9.00	4.4%	1	0.54	--
$165.00	Aug 21	8.55	8.95	$8.75	4.6%	190	0.44	6.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.50, cheapest $0.16)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 17	0.15	0.18	$0.16	18.8%	189	0.04	4.8K
$175.00	Jul 10	0.21	0.24	$0.22	13.6%	1.0K	0.09	5.2K
$172.50	Jul 10	0.45	0.53	$0.49	16.3%	302	0.16	1.6K
$180.00	Jul 17	0.71	0.76	$0.74	6.8%	1.6K	0.13	7.1K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 17	0.30	0.36	$0.33	18.2%	164	0.06	7.6K
$162.50	Jul 10	0.72	0.84	$0.78	15.4%	222	0.23	913
$155.00	Jul 17	0.76	0.85	$0.81	11.1%	146	0.14	2.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 72 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$149.00	Jul 10	16.50	18.90	$17.70	13.6%	4	0.99	46
$145.00	Jul 10	20.55	22.80	$21.68	10.4%	1	0.99	--
$150.00	Jul 10	16.10	17.45	$16.77	8.1%	45	0.99	190
$152.50	Jul 10	13.60	14.60	$14.10	7.1%	88	0.97	170
$135.00	Jul 24	30.95	33.45	$32.20	7.8%	2	0.97	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 10	12.30	14.55	$13.43	16.8%	6	1.00	340
$177.50	Jul 10	9.75	12.20	$10.98	22.3%	2	0.96	8
$190.00	Jul 17	22.70	24.50	$23.60	7.6%	1	0.94	1.8K
$175.00	Jul 10	7.45	9.45	$8.45	23.7%	13	0.92	167
$180.00	Jul 17	13.50	14.55	$14.03	7.5%	12	0.86	3.9K

Most actively traded options today. High liquidity = easy entry/exit. 195 active (total vol 22.2K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 17	1.51	1.62	$1.57	7.0%	2.4K	0.24	4.2K
$170.00	Jul 17	2.99	3.20	$3.10	6.8%	1.8K	0.40	11.2K
$180.00	Jul 17	0.71	0.76	$0.74	6.8%	1.6K	0.13	7.1K
$170.00	Jul 10	0.95	1.06	$1.00	11.0%	1.1K	0.29	1.9K
$175.00	Jul 10	0.21	0.24	$0.22	13.6%	1.0K	0.09	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	1.67	1.84	$1.76	9.7%	1.0K	0.26	6.6K
$165.00	Jul 10	1.45	1.63	$1.54	11.7%	436	0.38	2.2K
$160.00	Jul 10	0.32	0.42	$0.37	27.0%	388	0.12	1.5K
$165.00	Jul 17	3.50	3.65	$3.58	4.2%	335	0.43	7.7K
$162.50	Jul 10	0.72	0.84	$0.78	15.4%	222	0.23	913

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 41 strikes (avg 35.4%, max 130.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 10	Aug 21	82.0%	44.0%	86.5%	2	--
$185.00	Jul 10	Aug 21	77.2%	43.6%	76.9%	440	4.1K
$195.00	Jul 10	Aug 21	74.2%	44.0%	68.9%	287	3.8K
$190.00	Jul 10	Aug 21	70.5%	43.9%	60.4%	580	5.0K
$150.00	Jul 10	Aug 21	64.4%	43.4%	48.3%	59	594

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 10	Aug 21	105.4%	45.9%	130.0%	50	1.6K
$143.00	Jul 10	Jul 17	105.7%	52.8%	100.0%	3	377
$147.00	Jul 10	Jul 17	92.0%	48.7%	88.7%	28	924
$145.00	Jul 10	Aug 21	82.0%	44.0%	86.5%	154	3.6K
$146.00	Jul 10	Jul 17	95.5%	51.7%	84.8%	11	151

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 49.00, avg 4.38)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$175.00	$177.50	Jul 10	$0.10	$2.40	$0.10	24.00	$175.10
$190.00	$195.00	Jul 24	$0.24	$4.76	$0.24	19.83	$190.24
$182.50	$185.00	Jul 17	$0.15	$2.35	$0.15	15.67	$182.65
$187.50	$190.00	Jul 24	$0.20	$2.30	$0.20	11.50	$187.70
$172.50	$175.00	Jul 10	$0.27	$2.23	$0.27	8.26	$172.77

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$140.00	$135.00	Jul 24	$0.10	$4.90	$0.10	49.00	$139.90
$140.00	$135.00	Jul 31	$0.26	$4.74	$0.26	18.23	$139.74
$160.00	$157.50	Jul 10	$0.18	$2.32	$0.18	12.89	$159.82
$150.00	$140.00	Jul 24	$0.74	$9.26	$0.74	12.51	$149.26
$145.00	$140.00	Jul 31	$0.37	$4.63	$0.37	12.51	$144.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 143 found (best R:R 22.26, avg 1.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$135.00	$150.00	Jul 24	$14.28	$14.28	$0.72	19.83	$149.28
$148.00	$150.00	Jul 17	$1.85	$1.85	$0.15	12.33	$149.85
$157.50	$160.00	Jul 10	$2.30	$2.30	$0.20	11.50	$159.80
$150.00	$152.50	Jul 17	$2.27	$2.27	$0.23	9.87	$152.27
$145.00	$150.00	Jul 31	$4.50	$4.50	$0.50	9.00	$149.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$190.00	$180.00	Jul 17	$9.57	$9.57	$0.43	22.26	$180.43
$180.00	$175.00	Jul 17	$4.26	$4.26	$0.74	5.76	$175.74
$180.00	$177.50	Jul 24	$2.00	$2.00	$0.50	4.00	$178.00
$190.00	$185.00	Aug 21	$4.00	$4.00	$1.00	4.00	$186.00
$180.00	$175.00	Jul 31	$3.95	$3.95	$1.05	3.76	$176.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $1.01, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Jul 10	Jul 17	$0.09	74.2%	48.6%
$190.00	Jul 10	Jul 17	$0.14	70.5%	45.8%
$185.00	Jul 10	Jul 17	$0.20	77.2%	43.6%
$187.50	Jul 10	Jul 17	$0.23	66.3%	45.3%
$150.00	Jul 10	Jul 17	$0.38	64.4%	45.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$143.00	Jul 10	Jul 17	$0.06	105.7%	52.8%
$145.00	Jul 10	Jul 17	$0.12	82.0%	48.2%
$147.00	Jul 10	Jul 17	$0.13	92.0%	48.7%
$135.00	Jul 10	Jul 17	$0.15	105.4%	69.6%
$146.00	Jul 10	Jul 17	$0.15	95.5%	51.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 2.74% of stock, avg 9.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$167.50	Jul 10	$1.90	$2.67	$4.57	$162.93	$172.07	2.74%
$165.00	Jul 10	$3.28	$1.54	$4.82	$160.18	$169.82	2.89%
$170.00	Jul 10	$1.00	$4.30	$5.30	$164.70	$175.30	3.18%
$162.50	Jul 10	$4.97	$0.78	$5.75	$156.75	$168.25	3.45%
$172.50	Jul 10	$0.49	$5.90	$6.39	$166.11	$178.89	3.84%
$160.00	Jul 10	$7.18	$0.37	$7.55	$152.45	$167.55	4.53%
$175.00	Jul 10	$0.22	$8.45	$8.67	$166.33	$183.67	5.20%
$165.00	Jul 17	$5.45	$3.58	$9.03	$155.97	$174.03	5.42%
$167.50	Jul 17	$4.15	$4.90	$9.05	$158.45	$176.55	5.43%
$170.00	Jul 17	$3.10	$6.28	$9.38	$160.62	$179.38	5.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.25% of stock, avg 4.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$175.00	$157.50	Jul 10	$0.22	$0.19	$0.41	$157.09	$175.41
$175.00	$160.00	Jul 10	$0.22	$0.37	$0.59	$159.41	$175.59
$172.50	$157.50	Jul 10	$0.49	$0.19	$0.68	$156.82	$173.18
$172.50	$160.00	Jul 10	$0.49	$0.37	$0.86	$159.14	$173.36
$175.00	$162.50	Jul 10	$0.22	$0.78	$1.00	$161.50	$176.00
$170.00	$157.50	Jul 10	$1.00	$0.19	$1.19	$156.31	$171.19
$172.50	$162.50	Jul 10	$0.49	$0.78	$1.27	$161.23	$173.77
$170.00	$160.00	Jul 10	$1.00	$0.37	$1.37	$158.63	$171.37
$175.00	$165.00	Jul 10	$0.22	$1.54	$1.76	$163.24	$176.76
$170.00	$162.50	Jul 10	$1.00	$0.78	$1.78	$160.72	$171.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 257 found (best R:R 32.33, avg credit $2.67)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
135/140	145/150	Aug 7	$4.85	$0.15	32.33	$135.15	$149.85
145/146	150/152	Jul 17	$2.39	$0.11	21.73	$143.61	$152.39
135/140	145/150	Jul 31	$4.76	$0.24	19.83	$135.24	$149.76
150/152	155/158	Jul 24	$2.31	$0.19	12.16	$150.19	$157.31
152/155	158/160	Jul 24	$2.28	$0.22	10.36	$152.72	$159.78
168/170	172/175	Jul 24	$2.27	$0.23	9.87	$167.73	$174.77
152/155	160/162	Jul 24	$2.26	$0.24	9.42	$152.74	$162.26
175/180	185/190	Jul 31	$4.52	$0.48	9.42	$175.48	$189.52
165/168	170/172	Jul 24	$2.25	$0.25	9.00	$165.25	$172.25
155/158	160/162	Jul 24	$2.21	$0.29	7.62	$155.29	$162.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$177.50	$180.00	Jul 10	$0.05	$2.45	49.00
$167.50	$170.00	$172.50	Jul 24	$0.06	$2.44	40.67
$185.00	$187.50	$190.00	Jul 24	$0.07	$2.43	34.71
$180.00	$185.00	$190.00	Aug 7	$0.15	$4.85	32.33
$182.50	$185.00	$187.50	Jul 17	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$152.50	$155.00	$157.50	Jul 10	$0.05	$2.45	49.00
$135.00	$140.00	$145.00	Jul 31	$0.11	$4.89	44.45
$150.00	$152.50	$155.00	Jul 17	$0.06	$2.44	40.67
$165.00	$167.50	$170.00	Jul 17	$0.06	$2.44	40.67
$145.00	$150.00	$155.00	Aug 7	$0.16	$4.84	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 115 found (best net $-3.64, 107 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$150.00	1:2	Jul 24	-$3.64	$11.36
$175.00	$185.00	1:2	Aug 14	-$0.26	$9.74
$190.00	$195.00	1:2	Jul 10	$0.00	$5.00
$190.00	$195.00	1:2	Jul 17	-$0.04	$4.96
$190.00	$195.00	1:2	Jul 24	-$0.21	$4.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$180.00	1:2	Jul 17	-$4.46	$5.54
$140.00	$135.00	1:2	Jul 31	-$0.09	$4.91
$140.00	$135.00	1:2	Jul 24	-$0.13	$4.87
$140.00	$135.00	1:2	Aug 7	-$0.16	$4.84
$140.00	$135.00	1:2	Jul 17	-$0.24	$4.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 5.19%, avg 1.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Aug 21	$8.65	0.48	2.0%	5.19%	7.25%	391	4.0K
$170.00	Aug 14	$7.15	0.47	2.0%	4.29%	6.35%	2	--
$170.00	Aug 7	$6.90	0.47	2.0%	4.14%	6.20%	14	124
$175.00	Aug 21	$6.65	0.41	5.0%	3.99%	9.05%	564	5.4K
$170.00	Jul 31	$6.05	0.46	2.0%	3.63%	5.68%	64	582
$167.50	Jul 24	$5.70	0.50	0.6%	3.42%	3.97%	37	17
$175.00	Aug 14	$5.20	0.39	5.0%	3.12%	8.18%	11	--
$180.00	Aug 21	$5.10	0.34	8.1%	3.06%	11.12%	323	15.6K
$175.00	Aug 7	$5.05	0.38	5.0%	3.03%	8.09%	6	95
$170.00	Jul 24	$4.65	0.44	2.0%	2.79%	4.84%	245	291

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 27,951

Total Puts 7,792

Put/Call Ratio 0.28

Net Difference 20,159

Prior's Put/Call Breakdown

Total Calls 50,147

Total Puts 19,434

Put/Call Ratio 0.39

Net Difference 30,713

Prior 7-Day Put/Call Summary

Total Calls 359,071

Total Puts 129,324

Average Put/Call Ratio 0.37

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