CRM - Options Database

CRM

SALESFORCE INC

$171.22 +4.84%

$170.60 (-0.36%)🌙

as of 07/13 06:20 PM

(7/10 18:20) ◀

Monday, July 13, 2026 (6:20pm)

▶ (7/14 09:35)

◀ 7/13 18:20 ▶

Option Volume

Detail

ℹ

Current (07/13) 100,710

Calls: 56,854 (56%)

Puts: 43,856 (44%)

Prior (07/10) 48,111

Calls: 31,282 (65%)

Puts: 16,829 (35%)

Current vs Prior +109.33%

Calls: +81.75% (Calls)

Puts: +160.60% (Puts)

Prior 7-Day Total 428,902

Calls: 310,607 (72%)

Puts: 118,295 (28%)

Prior 7-Day Average 61,271

Calls: 44,372 (72%)

Puts: 16,899 (28%)

Current vs Prior 7-Day Avg +64.37%

Calls: +28.13%

Puts: +159.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13) $60.12M

Calls: $29.86M (50%)

Puts: $30.25M (50%)

Prior (07/10) $17.44M

Calls: $9.61M (55%)

Puts: $7.83M (45%)

Current vs Prior +244.67%

Calls: +210.69%

Puts: +286.39%

Prior 7-Day Total $206.80M

Calls: $124.00M (60%)

Puts: $82.80M (40%)

Prior 7-Day Average $29.54M

Calls: $17.71M (60%)

Puts: $11.83M (40%)

Current vs Prior 7-Day Avg +103.50%

Calls: +68.58%

Puts: +155.79%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 0.77

Prior (07/10) 0.54

Current vs Prior +43.39%

Prior 7-Day Average 0.40

Current vs Prior 7-Day Avg +93.64%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/13) 741,134

Calls: 463,083 (62%)

Puts: 278,051 (38%)

Prior (07/10) 648,393

Calls: 415,012 (64%)

Puts: 233,381 (36%)

Current vs Prior +14.30%

Prior 7-Day Total 4,768,500

Calls: 3,047,953 (64%)

Puts: 1,720,547 (36%)

Prior 7-Day Average 681,214

Calls: 435,421 (64%)

Puts: 245,792 (36%)

Current vs Prior 7-Day Avg +8.80%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 5.09% | 7.66%5.09% | 13.14%

Prior 5.06% | 7.52%5.06% | 13.17%

Current vs Prior +0.58% | +1.91%+0.58% | -0.22%

Prior 7-Day Avg 4.02% | 6.55%6.01% | 13.54%

Current vs 7-Day Avg +26.50% | +16.96%-15.38% | -2.94%

Prior 7-Day Eod 5.06% | 7.52%5.06% | 13.17%

Current vs 7-Day Eod +0.58% | +1.91%+0.58% | -0.22%

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 16.44% | 19.95%

Calls: 6.48% | 22.25%

Puts: 26.40% | 17.66%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 245% vs prior. Dollar volume significantly above 7-day average (103% higher). Unusually high activity with volume up 109% vs prior - elevated interest. P/C ratio rising 43% - 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 NEUTRAL

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 59 of results (avg 7.1%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 21	10.75	11.05	$10.90	2.8%	471	0.55	4.1K
$175.00	Aug 21	8.45	8.70	$8.57	2.9%	1.3K	0.47	5.4K
$180.00	Aug 21	6.55	6.80	$6.68	3.7%	407	0.40	15.4K
$167.50	Jul 17	5.75	6.00	$5.88	4.3%	637	0.67	955
$150.00	Aug 21	23.70	24.75	$24.23	4.3%	13	0.84	403

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 21	11.45	11.75	$11.60	2.6%	572	0.53	3.5K
$170.00	Jul 17	3.05	3.15	$3.10	3.2%	3.4K	0.44	6.4K
$170.00	Aug 21	8.85	9.15	$9.00	3.3%	1.8K	0.45	3.1K
$165.00	Aug 21	6.55	6.80	$6.68	3.7%	1.9K	0.37	6.9K
$175.00	Jul 17	5.75	6.05	$5.90	5.1%	1.1K	0.64	3.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.61, cheapest $0.20)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 17	0.18	0.21	$0.20	15.0%	1.0K	0.05	4.7K
$185.00	Jul 17	0.42	0.49	$0.45	15.6%	2.8K	0.10	7.7K
$182.50	Jul 17	0.64	0.71	$0.68	10.3%	732	0.14	126
$192.50	Jul 24	0.72	0.84	$0.78	15.4%	46	0.11	4

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 24	0.86	0.99	$0.93	14.0%	181	0.12	267

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 86 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	29.65	32.65	$31.15	9.6%	3	1.00	1.1K
$145.00	Jul 17	24.70	27.20	$25.95	9.6%	1	1.00	--
$146.00	Jul 17	23.70	27.20	$25.45	13.8%	1	1.00	61
$147.00	Jul 17	22.70	25.80	$24.25	12.8%	2	1.00	23
$150.00	Jul 17	19.75	22.50	$21.13	13.0%	344	1.00	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 17	27.25	30.45	$28.85	11.1%	1	0.99	9
$195.00	Jul 17	22.65	25.50	$24.08	11.8%	12	0.98	72
$190.00	Jul 17	18.05	20.60	$19.33	13.2%	21	0.95	906
$195.00	Jul 24	22.80	25.85	$24.33	12.5%	1	0.90	11
$185.00	Jul 17	12.50	15.80	$14.15	23.3%	90	0.90	3.4K

Most actively traded options today. High liquidity = easy entry/exit. 209 active (total vol 77.6K, top 6.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 17	0.98	1.04	$1.01	5.9%	6.3K	0.19	7.8K
$175.00	Jul 17	2.15	2.28	$2.22	5.9%	5.4K	0.36	6.4K
$170.00	Jul 17	4.25	4.50	$4.38	5.7%	4.9K	0.56	13.2K
$177.50	Jul 17	1.47	1.56	$1.52	5.9%	4.8K	0.27	767
$185.00	Jul 17	0.42	0.49	$0.45	15.6%	2.8K	0.10	7.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 17	1.32	1.46	$1.39	10.1%	4.7K	0.24	7.1K
$170.00	Jul 17	3.05	3.15	$3.10	3.2%	3.4K	0.44	6.4K
$160.00	Jul 17	0.51	0.69	$0.60	30.0%	2.9K	0.12	6.9K
$157.50	Jul 17	0.28	0.41	$0.35	37.1%	2.2K	0.07	2.4K
$165.00	Aug 21	6.55	6.80	$6.68	3.7%	1.9K	0.37	6.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 26.7%, max 59.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 17	Aug 21	73.7%	46.2%	59.6%	10	1.2K
$145.00	Jul 17	Aug 21	70.5%	45.2%	56.1%	9	154
$205.00	Jul 17	Aug 14	68.9%	46.9%	46.8%	33	46
$150.00	Jul 17	Aug 21	62.7%	44.6%	40.6%	357	1.5K
$200.00	Jul 17	Aug 21	63.1%	46.2%	36.5%	1.9K	25.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 17	Aug 21	73.7%	46.2%	59.6%	245	4.3K
$145.00	Jul 17	Aug 21	70.5%	45.2%	56.1%	948	6.6K
$146.00	Jul 17	Jul 24	78.8%	54.4%	44.9%	427	250
$147.00	Jul 17	Jul 24	75.9%	53.6%	41.7%	104	358
$150.00	Jul 17	Aug 21	62.7%	44.6%	40.6%	1.7K	12.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 129 found (best R:R 37.46, avg 4.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$200.00	$205.00	Jul 24	$0.13	$4.87	$0.13	37.46	$200.13
$190.00	$192.50	Jul 17	$0.10	$2.40	$0.10	24.00	$190.10
$187.50	$190.00	Jul 17	$0.12	$2.38	$0.12	19.83	$187.62
$195.00	$200.00	Jul 24	$0.24	$4.76	$0.24	19.83	$195.24
$185.00	$187.50	Jul 17	$0.13	$2.37	$0.13	18.23	$185.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$145.00	$140.00	Jul 31	$0.19	$4.81	$0.19	25.32	$144.81
$144.00	$140.00	Jul 24	$0.16	$3.84	$0.16	24.00	$143.84
$152.50	$150.00	Jul 24	$0.15	$2.35	$0.15	15.67	$152.35
$157.50	$155.00	Jul 17	$0.17	$2.33	$0.17	13.71	$157.33
$145.00	$140.00	Aug 7	$0.36	$4.64	$0.36	12.89	$144.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 166 found (best R:R 32.33, avg 2.01)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$145.00	$149.00	Jul 24	$3.88	$3.88	$0.12	32.33	$148.88
$152.50	$155.00	Jul 24	$2.35	$2.35	$0.15	15.67	$154.85
$145.00	$150.00	Jul 31	$4.65	$4.65	$0.35	13.29	$149.65
$150.00	$152.50	Jul 31	$2.30	$2.30	$0.20	11.50	$152.30
$152.50	$155.00	Jul 31	$2.27	$2.27	$0.23	9.87	$154.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$200.00	$195.00	Jul 17	$4.77	$4.77	$0.23	20.74	$195.23
$195.00	$190.00	Jul 17	$4.75	$4.75	$0.25	19.00	$190.25
$185.00	$180.00	Jul 17	$4.60	$4.60	$0.40	11.50	$180.40
$195.00	$190.00	Jul 24	$4.45	$4.45	$0.55	8.09	$190.55
$190.00	$185.00	Aug 7	$4.25	$4.25	$0.75	5.67	$185.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $1.10, cheapest $0.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Jul 17	Jul 24	$0.18	68.9%	55.2%
$200.00	Jul 17	Jul 24	$0.30	63.1%	53.8%
$150.00	Jul 17	Jul 24	$0.37	62.7%	53.6%
$195.00	Jul 17	Jul 24	$0.51	58.7%	52.8%
$145.00	Jul 17	Jul 24	$0.58	70.5%	56.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$140.00	Jul 17	Jul 24	$0.12	73.7%	58.8%
$146.00	Jul 17	Jul 24	$0.15	78.8%	54.4%
$147.00	Jul 17	Jul 24	$0.18	75.9%	53.6%
$145.00	Jul 17	Jul 24	$0.23	70.5%	56.7%
$195.00	Jul 17	Jul 24	$0.25	58.7%	52.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 86 found (cheapest 4.37% of stock, avg 11.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$170.00	Jul 17	$4.38	$3.10	$7.48	$162.52	$177.48	4.37%
$172.50	Jul 17	$3.15	$4.33	$7.48	$165.02	$179.98	4.37%
$167.50	Jul 17	$5.88	$2.12	$8.00	$159.50	$175.50	4.67%
$175.00	Jul 17	$2.22	$5.90	$8.12	$166.88	$183.12	4.74%
$177.50	Jul 17	$1.52	$7.60	$9.12	$168.38	$186.62	5.33%
$165.00	Jul 17	$7.90	$1.39	$9.29	$155.71	$174.29	5.43%
$180.00	Jul 17	$1.01	$9.55	$10.56	$169.44	$190.56	6.17%
$162.50	Jul 17	$9.88	$0.95	$10.83	$151.67	$173.33	6.33%
$170.00	Jul 24	$6.55	$5.13	$11.68	$158.32	$181.68	6.82%
$167.50	Jul 24	$7.78	$4.07	$11.85	$155.65	$179.35	6.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.75% of stock, avg 4.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$182.50	$160.00	Jul 17	$0.68	$0.60	$1.28	$158.72	$183.78
$180.00	$160.00	Jul 17	$1.01	$0.60	$1.61	$158.39	$181.61
$182.50	$162.50	Jul 17	$0.68	$0.95	$1.63	$160.87	$184.13
$180.00	$162.50	Jul 17	$1.01	$0.95	$1.96	$160.54	$181.96
$182.50	$165.00	Jul 17	$0.68	$1.39	$2.07	$162.93	$184.57
$177.50	$160.00	Jul 17	$1.52	$0.60	$2.12	$157.88	$179.62
$180.00	$165.00	Jul 17	$1.01	$1.39	$2.40	$162.60	$182.40
$177.50	$162.50	Jul 17	$1.52	$0.95	$2.47	$160.03	$179.97
$182.50	$167.50	Jul 17	$0.68	$2.12	$2.80	$164.70	$185.30
$175.00	$160.00	Jul 17	$2.22	$0.60	$2.82	$157.18	$177.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 223 found (best R:R 22.81, avg credit $2.67)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
170/175	180/185	Aug 14	$4.79	$0.21	22.81	$170.21	$184.79
140/145	150/155	Aug 21	$4.71	$0.29	16.24	$140.29	$154.71
162/165	168/170	Jul 31	$2.35	$0.15	15.67	$162.65	$169.85
165/168	170/172	Jul 31	$2.34	$0.16	14.62	$165.16	$172.34
185/190	195/200	Aug 7	$4.67	$0.33	14.15	$185.33	$199.67
150/152	158/160	Jul 31	$2.33	$0.17	13.71	$150.17	$159.83
155/158	165/168	Jul 31	$2.32	$0.18	12.89	$155.18	$167.32
158/160	165/168	Jul 24	$2.31	$0.19	12.16	$157.69	$167.31
155/158	160/162	Jul 24	$2.27	$0.23	9.87	$155.23	$162.27
145/150	155/160	Aug 7	$4.54	$0.46	9.87	$145.46	$159.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$145.00	$150.00	$155.00	Aug 21	$0.07	$4.93	70.43
$175.00	$180.00	$185.00	Aug 7	$0.10	$4.90	49.00
$195.00	$200.00	$205.00	Jul 24	$0.11	$4.89	44.45
$190.00	$195.00	$200.00	Jul 31	$0.11	$4.89	44.45
$190.00	$192.50	$195.00	Jul 17	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$185.00	$190.00	Aug 21	$0.08	$4.92	61.50
$152.50	$155.00	$157.50	Jul 24	$0.05	$2.45	49.00
$165.00	$167.50	$170.00	Jul 24	$0.07	$2.43	34.71
$145.00	$150.00	$155.00	Aug 14	$0.15	$4.85	32.33
$155.00	$157.50	$160.00	Jul 17	$0.08	$2.42	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. 104 found (best net $-4.02, 102 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$200.00	1:2	Jul 17	-$0.01	$4.99
$200.00	$205.00	1:2	Jul 17	-$0.02	$4.98
$200.00	$205.00	1:2	Jul 31	-$0.07	$4.93
$200.00	$205.00	1:2	Jul 24	-$0.08	$4.92
$195.00	$200.00	1:2	Jul 24	-$0.10	$4.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$180.00	1:2	Jul 31	-$4.02	$5.98
$145.00	$140.00	1:2	Jul 31	-$0.12	$4.88
$150.00	$145.00	1:2	Jul 31	-$0.13	$4.87
$145.00	$140.00	1:2	Aug 7	-$0.20	$4.80
$145.00	$140.00	1:2	Aug 14	-$0.29	$4.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 4.94%, avg 1.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Aug 21	$8.45	0.47	2.2%	4.94%	7.14%	1.3K	5.4K
$175.00	Aug 14	$7.05	0.47	2.2%	4.12%	6.33%	20	46
$180.00	Aug 21	$6.55	0.40	5.1%	3.83%	8.95%	407	15.4K
$175.00	Aug 7	$6.50	0.46	2.2%	3.80%	6.00%	46	130
$172.50	Jul 31	$6.40	0.50	0.8%	3.74%	4.49%	17	--
$175.00	Jul 31	$5.45	0.45	2.2%	3.18%	5.39%	148	514
$172.50	Jul 24	$5.20	0.48	0.8%	3.04%	3.78%	230	687
$180.00	Aug 14	$5.15	0.39	5.1%	3.01%	8.14%	30	45
$185.00	Aug 21	$5.00	0.33	8.1%	2.92%	10.97%	386	3.1K
$180.00	Aug 7	$4.65	0.37	5.1%	2.72%	7.84%	31	156

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 56,854

Total Puts 43,856

Put/Call Ratio 0.77

Net Difference 12,998

Prior's Put/Call Breakdown

Total Calls 31,282

Total Puts 16,829

Put/Call Ratio 0.54

Net Difference 14,453

Prior 7-Day Put/Call Summary

Total Calls 310,607

Total Puts 118,295

Average Put/Call Ratio 0.40

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