CRM - Options Database

CRM

SALESFORCE INC

$162.50 -2.45%

$162.15 (-0.22%)🌙

as of 07/09 06:20 PM

(7/8 18:21) ◀

Thursday, July 9, 2026 (6:20pm)

▶ (7/10 18:20)

◀ 7/9 18:20 ▶

Option Volume

Detail

ℹ

Current (07/09) 60,737

Calls: 38,471 (63%)

Puts: 22,266 (37%)

Prior (07/08) 35,743

Calls: 27,951 (78%)

Puts: 7,792 (22%)

Current vs Prior +69.93%

Calls: +37.64% (Calls)

Puts: +185.75% (Puts)

Prior 7-Day Total 436,678

Calls: 324,771 (74%)

Puts: 111,907 (26%)

Prior 7-Day Average 62,382

Calls: 46,395 (74%)

Puts: 15,986 (26%)

Current vs Prior 7-Day Avg -2.64%

Calls: -17.08%

Puts: +39.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/09) $28.71M

Calls: $10.14M (35%)

Puts: $18.57M (65%)

Prior (07/08) $19.67M

Calls: $15.64M (80%)

Puts: $4.03M (20%)

Current vs Prior +45.97%

Calls: -35.18%

Puts: +360.84%

Prior 7-Day Total $220.58M

Calls: $131.53M (60%)

Puts: $89.05M (40%)

Prior 7-Day Average $31.51M

Calls: $18.79M (60%)

Puts: $12.72M (40%)

Current vs Prior 7-Day Avg -8.91%

Calls: -46.06%

Puts: +45.97%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 0.58

Prior (07/08) 0.28

Current vs Prior +107.61%

Prior 7-Day Average 0.35

Current vs Prior 7-Day Avg +63.93%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/09) 682,738

Calls: 453,893 (66%)

Puts: 228,845 (34%)

Prior (07/08) 631,773

Calls: 416,023 (66%)

Puts: 215,750 (34%)

Current vs Prior +8.07%

Prior 7-Day Total 4,711,024

Calls: 3,026,379 (64%)

Puts: 1,684,645 (36%)

Prior 7-Day Average 673,003

Calls: 432,339 (64%)

Puts: 240,663 (36%)

Current vs Prior 7-Day Avg +1.45%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.88% | 4.79%4.79% | 13.14%

Prior 3.57% | 6.21%6.21% | 13.54%

Current vs Prior -47.28% | -22.94%-22.94% | -2.99%

Prior 7-Day Avg 4.21% | 6.64%6.74% | 13.80%

Current vs 7-Day Avg -55.30% | -27.92%-28.95% | -4.77%

Prior 7-Day Eod 3.57% | 6.21%-- | --

Current vs 7-Day Eod -47.28% | -22.94%-- | --

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 14.45% | 17.69%

Calls: 6.49% | 19.04%

Puts: 22.40% | 16.35%

Current vs 7-Day Avg +13.81% | +12.78%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($18.57M). Above-average activity with volume up 70% vs prior. Bullish P/C ratio of 0.58. P/C ratio rising 108% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 90 of results (avg 7.2%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Aug 7	9.35	9.65	$9.50	3.2%	15	0.58	198
$165.00	Aug 21	8.55	8.85	$8.70	3.4%	218	0.49	3.5K
$160.00	Jul 31	8.35	8.65	$8.50	3.5%	59	0.58	222
$160.00	Aug 21	10.95	11.35	$11.15	3.6%	417	0.57	10.3K
$170.00	Aug 21	6.50	6.75	$6.63	3.8%	404	0.41	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 21	13.10	13.45	$13.27	2.6%	80	0.59	3.1K
$160.00	Aug 21	7.65	7.95	$7.80	3.8%	994	0.43	2.5K
$170.00	Jul 31	10.90	11.40	$11.15	4.5%	20	0.64	82
$195.00	Aug 21	32.70	34.35	$33.53	4.9%	5	0.86	--
$165.00	Aug 7	8.65	9.10	$8.88	5.1%	23	0.52	106

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.55, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 10	0.09	0.10	$0.10	10.0%	1.3K	0.05	2.2K
$185.00	Jul 17	0.15	0.18	$0.16	18.8%	98	0.04	7.7K
$180.00	Jul 17	0.30	0.34	$0.32	12.5%	780	0.07	7.2K
$177.50	Jul 17	0.40	0.48	$0.44	18.2%	463	0.09	38
$185.00	Jul 24	0.56	0.67	$0.62	17.7%	9	0.09	210

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Jul 17	0.30	0.35	$0.32	15.6%	25	0.07	465
$150.00	Jul 17	0.46	0.51	$0.49	10.2%	411	0.10	7.6K
$140.00	Jul 31	0.67	0.80	$0.74	17.6%	17	0.08	--
$152.50	Jul 17	0.70	0.84	$0.77	18.2%	220	0.14	568
$130.00	Aug 21	0.75	0.86	$0.81	13.6%	372	0.07	1.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 84 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 10	31.30	33.55	$32.42	6.9%	1	1.00	62
$149.00	Jul 10	12.15	14.70	$13.43	19.0%	12	0.99	47
$130.00	Jul 17	31.50	33.80	$32.65	7.0%	1	0.99	16
$150.00	Jul 10	11.60	13.25	$12.43	13.3%	60	0.98	184
$140.00	Jul 17	21.60	23.85	$22.73	9.9%	1	0.98	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Jul 10	9.40	11.40	$10.40	19.2%	16	1.00	294
$175.00	Jul 10	11.50	13.65	$12.58	17.1%	106	1.00	162
$177.50	Jul 10	14.45	16.55	$15.50	13.5%	4	1.00	6
$180.00	Jul 10	17.05	18.95	$18.00	10.6%	519	1.00	--
$195.00	Jul 10	31.60	33.90	$32.75	7.0%	3	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 218 active (total vol 42.8K, top 4.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 10	0.60	0.70	$0.65	15.4%	4.4K	0.28	695
$170.00	Jul 17	1.35	1.46	$1.41	7.8%	4.3K	0.24	11.0K
$175.00	Jul 17	0.61	0.69	$0.65	12.3%	1.8K	0.13	5.2K
$162.50	Jul 10	1.46	1.72	$1.59	16.4%	1.6K	0.52	366
$167.50	Jul 10	0.20	0.26	$0.23	26.1%	1.3K	0.12	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 10	0.50	0.65	$0.57	26.3%	1.9K	0.25	1.5K
$155.00	Jul 17	1.11	1.31	$1.21	16.5%	1.3K	0.21	2.8K
$160.00	Jul 17	2.51	2.83	$2.67	12.0%	1.2K	0.38	6.9K
$160.00	Aug 21	7.65	7.95	$7.80	3.8%	994	0.43	2.5K
$165.00	Jul 10	2.82	3.35	$3.09	17.2%	796	0.73	2.2K

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 75.0%, max 246.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$142.00	Jul 10	Jul 17	172.3%	49.7%	246.5%	4	5
$195.00	Jul 10	Aug 21	122.7%	43.9%	179.3%	218	3.9K
$190.00	Jul 10	Aug 21	106.7%	43.7%	144.3%	433	5.2K
$130.00	Jul 10	Jul 17	151.1%	65.8%	129.6%	2	78
$180.00	Jul 10	Aug 21	98.0%	43.5%	125.3%	360	17.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$142.00	Jul 10	Jul 17	172.3%	49.7%	246.5%	8	140
$140.00	Jul 10	Aug 21	150.2%	43.7%	243.2%	278	2.8K
$195.00	Jul 10	Aug 21	122.7%	43.9%	179.3%	8	--
$144.00	Jul 10	Jul 17	130.7%	47.6%	174.8%	29	233
$146.00	Jul 10	Jul 17	116.4%	45.5%	156.1%	13	247

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 40.67, avg 5.36)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$180.00	$182.50	Jul 17	$0.10	$2.40	$0.10	24.00	$180.10
$185.00	$187.50	Jul 24	$0.11	$2.39	$0.11	21.73	$185.11
$177.50	$180.00	Jul 17	$0.12	$2.38	$0.12	19.83	$177.62
$190.00	$195.00	Jul 31	$0.24	$4.76	$0.24	19.83	$190.24
$167.50	$170.00	Jul 10	$0.13	$2.37	$0.13	18.23	$167.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$135.00	$130.00	Jul 24	$0.12	$4.88	$0.12	40.67	$134.88
$140.00	$135.00	Jul 24	$0.18	$4.82	$0.18	26.78	$139.82
$135.00	$130.00	Jul 31	$0.21	$4.79	$0.21	22.81	$134.79
$145.00	$140.00	Jul 24	$0.33	$4.67	$0.33	14.15	$144.67
$140.00	$135.00	Jul 31	$0.34	$4.66	$0.34	13.71	$139.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 59.00, avg 2.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$152.50	Jul 10	$2.38	$2.38	$0.12	19.83	$152.38
$155.00	$157.50	Jul 10	$2.35	$2.35	$0.15	15.67	$157.35
$140.00	$142.00	Jul 17	$1.88	$1.88	$0.12	15.67	$141.88
$140.00	$145.00	Jul 24	$4.50	$4.50	$0.50	9.00	$144.50
$135.00	$150.00	Jul 31	$13.15	$13.15	$1.85	7.11	$148.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$195.00	$180.00	Jul 10	$14.75	$14.75	$0.25	59.00	$180.25
$180.00	$175.00	Jul 17	$4.63	$4.63	$0.37	12.51	$175.37
$195.00	$175.00	Jul 31	$18.24	$18.24	$1.76	10.36	$176.76
$195.00	$190.00	Aug 21	$4.55	$4.55	$0.45	10.11	$190.45
$190.00	$185.00	Jul 17	$4.54	$4.54	$0.46	9.87	$185.46

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $0.89, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Jul 10	Jul 17	$0.06	122.7%	55.3%
$140.00	Jul 17	Jul 24	$0.10	51.6%	48.7%
$187.50	Jul 10	Jul 17	$0.11	105.1%	49.4%
$190.00	Jul 10	Jul 17	$0.13	106.7%	54.2%
$185.00	Jul 10	Jul 17	$0.15	90.1%	48.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$130.00	Jul 17	Jul 24	$0.06	65.8%	53.2%
$139.00	Jul 10	Jul 17	$0.08	117.1%	51.9%
$146.00	Jul 10	Jul 17	$0.12	116.4%	45.5%
$135.00	Jul 17	Jul 24	$0.18	55.9%	51.5%
$145.00	Jul 10	Jul 17	$0.20	87.6%	46.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 1.88% of stock, avg 10.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.50	Jul 10	$1.59	$1.47	$3.06	$159.44	$165.56	1.88%
$165.00	Jul 10	$0.65	$3.09	$3.74	$161.26	$168.74	2.30%
$160.00	Jul 10	$3.25	$0.57	$3.82	$156.18	$163.82	2.35%
$157.50	Jul 10	$5.13	$0.21	$5.34	$152.16	$162.84	3.29%
$167.50	Jul 10	$0.23	$5.32	$5.55	$161.95	$173.05	3.42%
$155.00	Jul 10	$7.48	$0.11	$7.59	$147.41	$162.59	4.67%
$162.50	Jul 17	$4.00	$3.78	$7.78	$154.72	$170.28	4.79%
$170.00	Jul 10	$0.10	$7.93	$8.03	$161.97	$178.03	4.94%
$165.00	Jul 17	$2.89	$5.15	$8.04	$156.96	$173.04	4.95%
$160.00	Jul 17	$5.40	$2.67	$8.07	$151.93	$168.07	4.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.13% of stock, avg 3.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$170.00	$155.00	Jul 10	$0.10	$0.11	$0.21	$154.79	$170.21
$170.00	$157.50	Jul 10	$0.10	$0.21	$0.31	$157.19	$170.31
$167.50	$155.00	Jul 10	$0.23	$0.11	$0.34	$154.66	$167.84
$170.00	$142.00	Jul 10	$0.10	$0.33	$0.43	$141.57	$170.43
$167.50	$157.50	Jul 10	$0.23	$0.21	$0.44	$157.06	$167.94
$167.50	$142.00	Jul 10	$0.23	$0.33	$0.56	$141.44	$168.06
$170.00	$160.00	Jul 10	$0.10	$0.57	$0.67	$159.33	$170.67
$165.00	$155.00	Jul 10	$0.65	$0.11	$0.76	$154.24	$165.76
$167.50	$160.00	Jul 10	$0.23	$0.57	$0.80	$159.20	$168.30
$165.00	$157.50	Jul 10	$0.65	$0.21	$0.86	$156.64	$165.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 281 found (best R:R 12.16, avg credit $2.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
130/135	140/145	Jul 24	$4.62	$0.38	12.16	$130.38	$144.62
162/165	168/170	Jul 24	$2.31	$0.19	12.16	$162.69	$169.81
175/180	185/190	Aug 7	$4.60	$0.40	11.50	$175.40	$189.60
175/180	185/190	Aug 21	$4.57	$0.43	10.63	$175.43	$189.57
170/175	180/185	Aug 21	$4.53	$0.47	9.64	$170.47	$184.53
155/158	160/162	Jul 24	$2.25	$0.25	9.00	$155.25	$162.25
140/145	150/155	Aug 7	$4.49	$0.51	8.80	$140.51	$154.49
170/175	180/185	Jul 31	$4.45	$0.55	8.09	$170.55	$184.45
135/140	145/150	Aug 21	$4.43	$0.57	7.77	$135.57	$149.43
158/160	162/165	Jul 24	$2.20	$0.30	7.33	$157.80	$164.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 82.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$185.00	$187.50	$190.00	Jul 17	$0.06	$2.44	40.67
$185.00	$190.00	$195.00	Jul 31	$0.14	$4.86	34.71
$167.50	$170.00	$172.50	Jul 10	$0.08	$2.42	30.25
$182.50	$185.00	$187.50	Jul 24	$0.08	$2.42	30.25
$180.00	$185.00	$190.00	Aug 21	$0.16	$4.84	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$130.00	$135.00	$140.00	Jul 24	$0.06	$4.94	82.33
$130.00	$135.00	$140.00	Aug 14	$0.11	$4.89	44.45
$152.50	$155.00	$157.50	Jul 10	$0.06	$2.44	40.67
$130.00	$135.00	$140.00	Jul 31	$0.13	$4.87	37.46
$150.00	$152.50	$155.00	Jul 24	$0.07	$2.43	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 138 found (best net $-1.80, 123 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$150.00	1:2	Jul 31	-$1.80	$13.20
$140.00	$155.00	1:2	Aug 14	-$1.83	$13.17
$135.00	$150.00	1:2	Aug 7	-$3.37	$11.63
$190.00	$195.00	1:2	Jul 17	$0.00	$5.00
$190.00	$195.00	1:2	Jul 10	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$180.00	1:2	Jul 10	-$3.25	$11.75
$135.00	$130.00	1:2	Jul 17	-$0.05	$4.95
$140.00	$135.00	1:2	Jul 24	-$0.05	$4.95
$150.00	$145.00	1:2	Jul 24	-$0.05	$4.95
$140.00	$135.00	1:2	Jul 31	-$0.06	$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 5.26%, avg 1.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Aug 21	$8.55	0.49	1.5%	5.26%	6.80%	218	3.5K
$165.00	Aug 14	$7.30	0.49	1.5%	4.49%	6.03%	8	162
$165.00	Aug 7	$6.85	0.48	1.5%	4.22%	5.75%	48	123
$170.00	Aug 21	$6.50	0.41	4.6%	4.00%	8.62%	404	4.1K
$165.00	Jul 31	$5.90	0.47	1.5%	3.63%	5.17%	104	1.1K
$162.50	Jul 24	$5.80	0.52	0.0%	3.57%	3.57%	44	51
$170.00	Aug 14	$5.40	0.40	4.6%	3.32%	7.94%	5	160
$170.00	Aug 7	$4.90	0.38	4.6%	3.02%	7.63%	31	126
$175.00	Aug 21	$4.85	0.34	7.7%	2.98%	10.68%	769	5.7K
$165.00	Jul 24	$4.60	0.46	1.5%	2.83%	4.37%	44	865

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 38,471

Total Puts 22,266

Put/Call Ratio 0.58

Net Difference 16,205

Prior's Put/Call Breakdown

Total Calls 27,951

Total Puts 7,792

Put/Call Ratio 0.28

Net Difference 20,159

Prior 7-Day Put/Call Summary

Total Calls 324,771

Total Puts 111,907

Average Put/Call Ratio 0.35

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