CRM - Options Database

CRM

SALESFORCE INC

$163.32 +0.50%

$163.19 (-0.08%)🌙

as of 07/10 06:20 PM

(7/9 18:20) ◀

Friday, July 10, 2026 (6:20pm)

▶ (7/13 18:20)

◀ 7/10 18:20 ▶

Option Volume

Detail

ℹ

Current (07/10) 48,111

Calls: 31,282 (65%)

Puts: 16,829 (35%)

Prior (07/09) 60,737

Calls: 38,471 (63%)

Puts: 22,266 (37%)

Current vs Prior -20.79%

Calls: -18.69% (Calls)

Puts: -24.42% (Puts)

Prior 7-Day Total 440,836

Calls: 325,519 (74%)

Puts: 115,317 (26%)

Prior 7-Day Average 62,976

Calls: 46,502 (74%)

Puts: 16,473 (26%)

Current vs Prior 7-Day Avg -23.60%

Calls: -32.73%

Puts: +2.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10) $17.44M

Calls: $9.61M (55%)

Puts: $7.83M (45%)

Prior (07/09) $28.71M

Calls: $10.14M (35%)

Puts: $18.57M (65%)

Current vs Prior -39.24%

Calls: -5.16%

Puts: -57.84%

Prior 7-Day Total $208.73M

Calls: $125.29M (60%)

Puts: $83.43M (40%)

Prior 7-Day Average $29.82M

Calls: $17.90M (60%)

Puts: $11.92M (40%)

Current vs Prior 7-Day Avg -41.51%

Calls: -46.30%

Puts: -34.31%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 0.54

Prior (07/09) 0.58

Current vs Prior -7.05%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg +47.66%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10) 648,393

Calls: 415,012 (64%)

Puts: 233,381 (36%)

Prior (07/09) 682,738

Calls: 453,893 (66%)

Puts: 228,845 (34%)

Current vs Prior -5.03%

Prior 7-Day Total 4,730,798

Calls: 3,042,215 (64%)

Puts: 1,688,583 (36%)

Prior 7-Day Average 675,828

Calls: 434,602 (64%)

Puts: 241,226 (36%)

Current vs Prior 7-Day Avg -4.06%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.57% | 5.06%5.06% | 13.17%

Prior 1.88% | 4.79%4.79% | 13.14%

Current vs Prior +168.58% | +57.05%+5.64% | +0.24%

Prior 7-Day Avg 3.85% | 6.39%6.25% | 13.63%

Current vs 7-Day Avg +31.41% | +17.68%-19.08% | -3.38%

Prior 7-Day Eod 1.88% | 4.79%-- | --

Current vs 7-Day Eod +168.58% | +57.05%-- | --

Sentiment BEARISHBEARISH

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 15.44% | 18.82%

Calls: 6.49% | 20.64%

Puts: 24.40% | 17.01%

Current vs 7-Day Avg +6.46% | +6.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.54. Call-heavy open interest (415,012 calls vs 233,381 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 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 6.8%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 21	6.90	7.10	$7.00	2.9%	397	0.42	4.2K
$160.00	Aug 7	9.65	10.00	$9.82	3.6%	5	0.59	196
$162.50	Jul 17	3.85	4.00	$3.93	3.8%	180	0.55	772
$165.00	Aug 21	8.90	9.25	$9.07	3.9%	854	0.51	3.5K
$160.00	Jul 31	8.60	8.95	$8.77	4.0%	40	0.60	233

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 31	10.40	10.75	$10.58	3.3%	3	0.63	--
$165.00	Aug 21	9.80	10.15	$9.98	3.5%	61	0.50	6.8K
$145.00	Aug 21	2.55	2.65	$2.60	3.8%	444	0.19	3.3K
$150.00	Aug 21	3.75	3.90	$3.83	3.9%	435	0.25	4.3K
$165.00	Jul 24	6.10	6.35	$6.23	4.0%	20	0.53	600

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.40, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 17	0.05	0.06	$0.06	16.7%	125	0.01	4.7K
$180.00	Jul 17	0.18	0.20	$0.19	10.5%	1.0K	0.05	7.3K
$190.00	Jul 24	0.33	0.36	$0.35	8.6%	50	0.06	560
$187.50	Jul 24	0.42	0.47	$0.44	11.4%	9	0.07	16
$175.00	Jul 17	0.44	0.50	$0.47	12.8%	1.5K	0.11	6.0K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Jul 17	0.10	0.12	$0.11	18.2%	228	0.03	3.2K
$150.00	Jul 17	0.25	0.29	$0.27	14.8%	634	0.07	7.8K
$152.50	Jul 17	0.41	0.48	$0.44	15.9%	112	0.10	616
$155.00	Jul 17	0.71	0.79	$0.75	10.7%	317	0.16	3.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 77 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$147.00	Jul 10	14.70	17.45	$16.08	17.1%	1	1.00	--
$150.00	Jul 10	12.60	14.10	$13.35	11.2%	3	1.00	190
$135.00	Jul 10	27.00	29.45	$28.23	8.7%	58	0.99	1
$152.50	Jul 10	9.85	11.35	$10.60	14.2%	7	0.99	167
$155.00	Jul 10	7.70	9.25	$8.48	18.3%	24	0.99	231

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 10	1.23	2.00	$1.62	47.5%	1.4K	1.00	2.5K
$167.50	Jul 10	3.25	4.85	$4.05	39.5%	20	1.00	196
$170.00	Jul 10	5.75	7.35	$6.55	24.4%	232	1.00	450
$175.00	Jul 10	11.10	13.10	$12.10	16.5%	4	1.00	--
$177.50	Jul 10	13.35	15.65	$14.50	15.9%	3	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 211 active (total vol 39.9K, top 6.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 17	1.12	1.23	$1.18	9.3%	6.5K	0.23	11.4K
$172.50	Jul 17	0.71	0.78	$0.75	9.3%	1.6K	0.16	681
$165.00	Jul 17	2.70	2.83	$2.77	4.7%	1.5K	0.43	3.1K
$175.00	Jul 17	0.44	0.50	$0.47	12.8%	1.5K	0.11	6.0K
$165.00	Jul 10	0.00	0.01	$0.01	100.0%	1.4K	0.02	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Jul 17	1.20	1.29	$1.25	7.2%	2.1K	0.24	494
$165.00	Jul 10	1.23	2.00	$1.62	47.5%	1.4K	1.00	2.5K
$162.50	Jul 10	0.00	0.02	$0.01	200.0%	1.3K	0.05	1.0K
$160.00	Jul 17	1.92	2.06	$1.99	7.0%	1.3K	0.34	7.4K
$160.00	Jul 10	0.00	0.01	$0.01	100.0%	1.1K	0.01	2.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 43 strikes (avg 891.3%, max 3747.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 10	Aug 21	1690.8%	43.9%	3747.3%	19	151
$195.00	Jul 10	Aug 21	1095.3%	44.2%	2377.2%	121	3.7K
$182.50	Jul 10	Jul 24	897.7%	44.3%	1924.9%	99	353
$190.00	Jul 10	Aug 21	690.5%	44.2%	1463.6%	160	4.5K
$187.50	Jul 10	Jul 24	680.1%	46.6%	1358.8%	11	127

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 10	Aug 21	1690.8%	43.9%	3747.3%	160	2.4K
$146.00	Jul 10	Jul 17	1343.1%	46.5%	2786.7%	10	152
$135.00	Jul 10	Aug 21	1021.7%	45.0%	2171.5%	55	2.0K
$149.00	Jul 10	Jul 24	599.5%	43.9%	1266.7%	6	243
$145.00	Jul 10	Aug 21	563.5%	43.0%	1209.6%	450	3.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 105 found (best R:R 18.23, avg 4.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$182.50	$185.00	Jul 24	$0.13	$2.37	$0.13	18.23	$182.63
$185.00	$187.50	Jul 24	$0.13	$2.37	$0.13	18.23	$185.13
$190.00	$195.00	Aug 7	$0.29	$4.71	$0.29	16.24	$190.29
$185.00	$190.00	Jul 31	$0.30	$4.70	$0.30	15.67	$185.30
$190.00	$195.00	Jul 31	$0.30	$4.70	$0.30	15.67	$190.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$144.00	$142.00	Jul 24	$0.11	$1.89	$0.11	17.18	$143.89
$140.00	$135.00	Jul 31	$0.32	$4.68	$0.32	14.62	$139.68
$152.50	$150.00	Jul 17	$0.17	$2.33	$0.17	13.71	$152.33
$140.00	$135.00	Aug 14	$0.39	$4.61	$0.39	11.82	$139.61
$147.00	$145.00	Jul 24	$0.16	$1.84	$0.16	11.50	$146.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 134 found (best R:R 41.86, avg 2.21)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$131.00	$134.00	Jul 10	$2.85	$2.85	$0.15	19.00	$133.85
$145.00	$150.00	Jul 24	$4.72	$4.72	$0.28	16.86	$149.72
$147.00	$149.00	Jul 17	$1.88	$1.88	$0.12	15.67	$148.88
$140.00	$145.00	Jul 24	$4.58	$4.58	$0.42	10.90	$144.58
$147.00	$150.00	Jul 10	$2.73	$2.73	$0.27	10.11	$149.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$195.00	$180.00	Jul 24	$14.65	$14.65	$0.35	41.86	$180.35
$180.00	$177.50	Jul 17	$2.33	$2.33	$0.17	13.71	$177.67
$195.00	$190.00	Aug 21	$4.40	$4.40	$0.60	7.33	$190.60
$195.00	$190.00	Jul 17	$4.35	$4.35	$0.65	6.69	$190.65
$190.00	$185.00	Aug 21	$4.33	$4.33	$0.67	6.46	$185.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.95, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Jul 10	Jul 17	$0.09	579.7%	45.9%
$187.50	Jul 10	Jul 17	$0.09	680.1%	49.6%
$147.00	Jul 10	Jul 17	$0.15	504.3%	44.7%
$180.00	Jul 10	Jul 17	$0.18	463.6%	42.0%
$145.00	Jul 24	Jul 31	$0.20	46.2%	44.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$145.00	Jul 10	Jul 17	$0.10	563.5%	45.7%
$147.00	Jul 10	Jul 17	$0.16	504.3%	44.7%
$149.00	Jul 10	Jul 17	$0.18	599.5%	42.9%
$148.00	Jul 10	Jul 17	$0.22	474.8%	45.0%
$142.00	Jul 17	Jul 24	$0.24	55.3%	47.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 70 found (cheapest 0.59% of stock, avg 9.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.50	Jul 10	$0.95	$0.01	$0.96	$161.54	$163.46	0.59%
$165.00	Jul 10	$0.01	$1.62	$1.63	$163.37	$166.63	1.00%
$160.00	Jul 10	$3.48	$0.01	$3.49	$156.51	$163.49	2.14%
$167.50	Jul 10	$0.01	$4.05	$4.06	$163.44	$171.56	2.49%
$157.50	Jul 10	$5.60	$0.02	$5.62	$151.88	$163.12	3.44%
$170.00	Jul 10	$0.01	$6.55	$6.56	$163.44	$176.56	4.02%
$162.50	Jul 17	$3.93	$3.00	$6.93	$155.57	$169.43	4.24%
$165.00	Jul 17	$2.77	$4.33	$7.10	$157.90	$172.10	4.35%
$160.00	Jul 17	$5.50	$1.99	$7.49	$152.51	$167.49	4.59%
$167.50	Jul 17	$1.83	$6.00	$7.83	$159.67	$175.33	4.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.56% of stock, avg 4.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$175.00	$152.50	Jul 17	$0.47	$0.44	$0.91	$151.59	$175.91
$172.50	$152.50	Jul 17	$0.75	$0.44	$1.19	$151.31	$173.69
$175.00	$155.00	Jul 17	$0.47	$0.75	$1.22	$153.78	$176.22
$182.50	$146.00	Jul 10	$0.25	$1.06	$1.31	$144.69	$183.81
$182.50	$140.00	Jul 10	$0.25	$1.07	$1.32	$138.68	$183.82
$172.50	$155.00	Jul 17	$0.75	$0.75	$1.50	$153.50	$174.00
$170.00	$152.50	Jul 17	$1.18	$0.44	$1.62	$150.88	$171.62
$185.00	$140.00	Jul 31	$1.05	$0.62	$1.67	$138.33	$186.67
$175.00	$157.50	Jul 17	$0.47	$1.25	$1.72	$155.78	$176.72
$170.00	$155.00	Jul 17	$1.18	$0.75	$1.93	$153.07	$171.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 259 found (best R:R 28.41, avg credit $2.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
142/144	145/150	Jul 24	$4.83	$0.17	28.41	$139.17	$149.83
135/140	145/150	Aug 21	$4.75	$0.25	19.00	$135.25	$149.75
160/162	165/168	Jul 24	$2.24	$0.26	8.62	$160.26	$167.24
152/155	158/160	Jul 24	$2.22	$0.28	7.93	$152.78	$159.72
140/145	150/155	Aug 21	$4.44	$0.56	7.93	$140.56	$154.44
175/180	185/190	Aug 21	$4.44	$0.56	7.93	$175.56	$189.44
165/170	175/180	Aug 14	$4.39	$0.61	7.20	$165.61	$179.39
165/170	175/180	Aug 21	$4.38	$0.62	7.06	$165.62	$179.38
145/147	150/155	Jul 24	$4.29	$0.71	6.04	$142.71	$154.29
148/149	150/155	Jul 24	$4.26	$0.74	5.76	$144.74	$154.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$187.50	$190.00	$192.50	Jul 17	$0.05	$2.45	49.00
$155.00	$157.50	$160.00	Jul 17	$0.07	$2.43	34.71
$185.00	$190.00	$195.00	Aug 21	$0.16	$4.84	30.25
$172.50	$175.00	$177.50	Jul 17	$0.09	$2.41	26.78
$177.50	$180.00	$182.50	Jul 17	$0.09	$2.41	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$165.00	$170.00	Aug 7	$0.05	$4.95	99.00
$185.00	$190.00	$195.00	Aug 21	$0.07	$4.93	70.43
$135.00	$140.00	$145.00	Aug 7	$0.12	$4.88	40.67
$165.00	$167.50	$170.00	Jul 10	$0.07	$2.43	34.71
$135.00	$140.00	$145.00	Jul 31	$0.17	$4.83	28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 132 found (best net $-2.60, 123 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$195.00	1:2	Jul 31	-$0.15	$4.85
$190.00	$195.00	1:2	Jul 10	-$0.17	$4.83
$145.00	$155.00	1:2	Aug 7	-$5.28	$4.72
$180.00	$185.00	1:2	Jul 31	-$0.29	$4.71
$185.00	$190.00	1:2	Jul 31	-$0.45	$4.55

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$180.00	1:2	Jul 24	-$2.60	$12.40
$140.00	$135.00	1:2	Jul 24	-$0.10	$4.90
$145.00	$140.00	1:2	Jul 31	-$0.13	$4.87
$140.00	$135.00	1:2	Aug 7	-$0.20	$4.80
$150.00	$145.00	1:2	Jul 31	-$0.30	$4.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 5.45%, avg 1.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Aug 21	$8.90	0.51	1.0%	5.45%	6.48%	854	3.5K
$165.00	Aug 14	$7.50	0.49	1.0%	4.59%	5.62%	14	167
$165.00	Aug 7	$7.15	0.49	1.0%	4.38%	5.41%	7	128
$170.00	Aug 21	$6.90	0.42	4.1%	4.22%	8.31%	397	4.2K
$165.00	Jul 31	$6.05	0.48	1.0%	3.70%	4.73%	83	1.1K
$170.00	Aug 14	$5.55	0.41	4.1%	3.40%	7.49%	14	160
$170.00	Aug 7	$5.15	0.40	4.1%	3.15%	7.24%	86	139
$175.00	Aug 21	$5.15	0.35	7.2%	3.15%	10.30%	1.1K	5.5K
$165.00	Jul 24	$4.70	0.47	1.0%	2.88%	3.91%	90	873
$170.00	Jul 31	$4.10	0.37	4.1%	2.51%	6.60%	16	606

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 31,282

Total Puts 16,829

Put/Call Ratio 0.54

Net Difference 14,453

Prior's Put/Call Breakdown

Total Calls 38,471

Total Puts 22,266

Put/Call Ratio 0.58

Net Difference 16,205

Prior 7-Day Put/Call Summary

Total Calls 325,519

Total Puts 115,317

Average Put/Call Ratio 0.36

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