CRM - Options Database

CRM

SALESFORCE INC

$167.56 -2.14%

$168.20 (+0.38%)🌙

as of 07/14 06:45 PM

(7/14 10:00) ◀

Tuesday, July 14, 2026 (6:45pm)

▶ (7/15 18:29)

◀ 7/14 18:45 ▶

Option Volume

Detail

ℹ

Current (07/14) 70,892

Calls: 42,484 (60%)

Puts: 28,408 (40%)

Prior (07/13) 100,710

Calls: 56,854 (56%)

Puts: 43,856 (44%)

Current vs Prior -29.61%

Calls: -25.28% (Calls)

Puts: -35.22% (Puts)

Prior 7-Day Total 436,571

Calls: 296,537 (68%)

Puts: 140,034 (32%)

Prior 7-Day Average 62,367

Calls: 42,362 (68%)

Puts: 20,004 (32%)

Current vs Prior 7-Day Avg +13.67%

Calls: +0.29%

Puts: +42.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14) $29.22M

Calls: $17.43M (60%)

Puts: $11.80M (40%)

Prior (07/13) $60.12M

Calls: $29.86M (50%)

Puts: $30.25M (50%)

Current vs Prior -51.39%

Calls: -41.64%

Puts: -61.01%

Prior 7-Day Total $211.39M

Calls: $124.79M (59%)

Puts: $86.61M (41%)

Prior 7-Day Average $30.20M

Calls: $17.83M (59%)

Puts: $12.37M (41%)

Current vs Prior 7-Day Avg -3.23%

Calls: -2.23%

Puts: -4.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 0.67

Prior (07/13) 0.77

Current vs Prior -13.31%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +44.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14) 701,201

Calls: 431,433 (62%)

Puts: 269,768 (38%)

Prior (07/13) 741,134

Calls: 463,083 (62%)

Puts: 278,051 (38%)

Current vs Prior -5.39%

Prior 7-Day Total 4,784,081

Calls: 3,064,085 (64%)

Puts: 1,719,996 (36%)

Prior 7-Day Average 683,440

Calls: 437,726 (64%)

Puts: 245,713 (36%)

Current vs Prior 7-Day Avg +2.60%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.45% | 7.28%4.45% | 13.04%

Prior 5.09% | 7.66%5.09% | 13.14%

Current vs Prior -12.60% | -4.98%-12.60% | -0.77%

Prior 7-Day Avg 4.34% | 6.80%5.86% | 13.47%

Current vs 7-Day Avg +2.48% | +7.09%-24.10% | -3.21%

Prior 7-Day Eod 5.09% | 7.66%5.09% | 13.14%

Current vs 7-Day Eod -12.60% | -4.98%-12.60% | -0.77%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.22% | 12.80%

Calls: 11.49% | 10.61%

Puts: 14.95% | 15.00%

Prior 16.44% | 19.95%

Calls: 6.48% | 22.25%

Puts: 26.40% | 17.66%

Current vs Prior -19.59% | -35.84%

Prior 7-Day Avg 16.44% | 19.95%

Calls: 6.48% | 22.25%

Puts: 26.40% | 17.66%

Current vs 7-Day Avg -19.59% | -35.84%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 51% vs prior. Bullish P/C ratio of 0.67. Call-heavy open interest (431,433 calls vs 269,768 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 NEUTRAL

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 92 of results (avg 6.3%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 21	5.15	5.30	$5.23	2.9%	1.5K	0.34	15.4K
$165.00	Aug 21	11.15	11.50	$11.33	3.1%	974	0.57	3.6K
$170.00	Aug 21	8.75	9.05	$8.90	3.4%	396	0.49	3.8K
$167.50	Jul 31	6.80	7.05	$6.93	3.6%	35	0.53	6
$165.00	Jul 31	8.10	8.40	$8.25	3.6%	60	0.59	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 21	13.35	13.65	$13.50	2.2%	56	0.58	3.9K
$160.00	Aug 21	5.85	6.00	$5.93	2.5%	119	0.34	3.4K
$167.50	Jul 24	5.20	5.35	$5.28	2.8%	100	0.48	67
$170.00	Jul 24	6.55	6.75	$6.65	3.0%	67	0.55	353
$172.50	Jul 24	8.05	8.30	$8.18	3.1%	37	0.62	236

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.59, cheapest $0.21)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Jul 17	0.44	0.49	$0.47	10.6%	2.4K	0.12	3.8K
$187.50	Jul 24	0.68	0.83	$0.76	19.7%	32	0.11	163
$175.00	Jul 17	0.76	0.81	$0.79	6.3%	2.7K	0.19	6.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 17	0.20	0.22	$0.21	9.5%	1.5K	0.06	3.6K
$157.50	Jul 17	0.35	0.38	$0.37	8.1%	462	0.09	2.3K
$150.00	Jul 24	0.57	0.68	$0.63	17.5%	95	0.09	1.4K
$160.00	Jul 17	0.63	0.66	$0.65	4.6%	6.6K	0.15	6.9K
$152.50	Jul 24	0.79	0.92	$0.86	15.1%	38	0.12	347

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 83 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	27.30	29.15	$28.23	6.6%	1	0.99	--
$139.00	Jul 17	28.10	30.15	$29.13	7.0%	1	0.98	--
$144.00	Jul 17	23.20	25.10	$24.15	7.9%	11	0.98	3
$143.00	Jul 17	23.60	26.10	$24.85	10.1%	11	0.98	6
$150.00	Jul 17	17.10	19.20	$18.15	11.6%	76	0.97	936

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Jul 17	18.50	20.70	$19.60	11.2%	2	1.00	--
$190.00	Jul 17	21.40	23.50	$22.45	9.4%	4	1.00	--
$195.00	Jul 17	26.00	28.15	$27.08	7.9%	2	1.00	72
$185.00	Jul 17	16.05	18.45	$17.25	13.9%	13	0.95	3.3K
$200.00	Jul 31	31.15	33.45	$32.30	7.1%	1	0.93	--

Most actively traded options today. High liquidity = easy entry/exit. 217 active (total vol 55.9K, top 6.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 17	1.97	2.09	$2.03	5.9%	3.1K	0.39	12.6K
$180.00	Jul 17	0.25	0.34	$0.30	30.0%	2.9K	0.08	8.0K
$175.00	Jul 17	0.76	0.81	$0.79	6.3%	2.7K	0.19	6.5K
$177.50	Jul 17	0.44	0.49	$0.47	10.6%	2.4K	0.12	3.8K
$185.00	Aug 21	3.80	4.00	$3.90	5.1%	2.2K	0.28	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	0.63	0.66	$0.65	4.6%	6.6K	0.15	6.9K
$162.50	Jul 17	1.08	1.18	$1.13	8.8%	1.9K	0.24	1.7K
$170.00	Jul 17	4.25	4.45	$4.35	4.6%	1.8K	0.61	6.0K
$167.50	Jul 17	2.83	2.99	$2.91	5.5%	1.7K	0.48	860
$155.00	Jul 17	0.20	0.22	$0.21	9.5%	1.5K	0.06	3.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 47 strikes (avg 28.1%, max 133.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Jul 17	Aug 21	74.4%	46.8%	59.1%	1.1K	25.4K
$195.00	Jul 17	Aug 28	68.7%	47.1%	45.8%	39	3.3K
$190.00	Jul 17	Aug 21	66.1%	45.4%	45.7%	1.4K	9.4K
$150.00	Jul 17	Aug 28	66.2%	46.3%	43.0%	78	936
$185.00	Jul 17	Aug 28	58.9%	44.1%	33.5%	1.7K	7.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 17	Aug 28	117.8%	50.4%	133.7%	39	1.5K
$140.00	Jul 17	Aug 28	81.9%	47.7%	71.7%	28	1.9K
$145.00	Jul 17	Aug 28	73.8%	46.1%	60.1%	92	3.2K
$141.00	Jul 17	Jul 24	91.0%	59.0%	54.2%	18	69
$195.00	Jul 17	Aug 21	68.7%	46.0%	49.3%	8	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 127 found (best R:R 32.33, avg 5.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$195.00	$200.00	Jul 24	$0.15	$4.85	$0.15	32.33	$195.15
$192.50	$195.00	Jul 24	$0.10	$2.40	$0.10	24.00	$192.60
$180.00	$182.50	Jul 17	$0.12	$2.38	$0.12	19.83	$180.12
$185.00	$187.50	Jul 24	$0.13	$2.37	$0.13	18.23	$185.13
$190.00	$192.50	Jul 24	$0.13	$2.37	$0.13	18.23	$190.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$140.00	$135.00	Jul 31	$0.18	$4.82	$0.18	26.78	$139.82
$145.00	$140.00	Jul 31	$0.28	$4.72	$0.28	16.86	$144.72
$145.00	$140.00	Aug 7	$0.31	$4.69	$0.31	15.13	$144.69
$157.50	$155.00	Jul 17	$0.16	$2.34	$0.16	14.62	$157.34
$140.00	$135.00	Aug 7	$0.38	$4.62	$0.38	12.16	$139.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 170 found (best R:R 20.74, avg 1.81)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$152.50	Jul 24	$2.29	$2.29	$0.21	10.90	$152.29
$152.50	$155.00	Jul 31	$2.28	$2.28	$0.22	10.36	$154.78
$139.00	$140.00	Jul 17	$0.90	$0.90	$0.10	9.00	$139.90
$149.00	$150.00	Jul 24	$0.86	$0.86	$0.14	6.14	$149.86
$145.00	$150.00	Aug 21	$4.25	$4.25	$0.75	5.67	$149.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$185.00	$180.00	Jul 17	$4.77	$4.77	$0.23	20.74	$180.23
$187.50	$185.00	Jul 17	$2.35	$2.35	$0.15	15.67	$185.15
$185.00	$180.00	Jul 24	$4.65	$4.65	$0.35	13.29	$180.35
$195.00	$190.00	Jul 17	$4.63	$4.63	$0.37	12.51	$190.37
$200.00	$190.00	Jul 31	$9.22	$9.22	$0.78	11.82	$190.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $1.14, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 17	Jul 24	$0.18	74.4%	57.0%
$195.00	Jul 17	Jul 24	$0.32	68.7%	55.9%
$192.50	Jul 17	Jul 24	$0.38	72.7%	55.1%
$190.00	Jul 17	Jul 24	$0.51	66.1%	54.2%
$150.00	Jul 17	Jul 24	$0.62	66.2%	52.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$135.00	Jul 17	Jul 24	$0.05	117.8%	67.6%
$141.00	Jul 17	Jul 24	$0.15	91.0%	59.0%
$190.00	Jul 17	Jul 24	$0.15	66.1%	54.2%
$140.00	Jul 17	Jul 24	$0.16	81.9%	59.2%
$142.00	Jul 17	Jul 24	$0.19	80.6%	57.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 80 found (cheapest 3.59% of stock, avg 10.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$167.50	Jul 17	$3.10	$2.91	$6.01	$161.49	$173.51	3.59%
$170.00	Jul 17	$2.03	$4.35	$6.38	$163.62	$176.38	3.81%
$165.00	Jul 17	$4.60	$1.85	$6.45	$158.55	$171.45	3.85%
$162.50	Jul 17	$6.28	$1.13	$7.41	$155.09	$169.91	4.42%
$172.50	Jul 17	$1.29	$6.15	$7.44	$165.06	$179.94	4.44%
$160.00	Jul 17	$8.07	$0.65	$8.72	$151.28	$168.72	5.20%
$175.00	Jul 17	$0.79	$8.28	$9.07	$165.93	$184.07	5.41%
$177.50	Jul 17	$0.47	$10.18	$10.65	$166.85	$188.15	6.36%
$167.50	Jul 24	$5.55	$5.28	$10.83	$156.67	$178.33	6.46%
$165.00	Jul 24	$6.95	$4.08	$11.03	$153.97	$176.03	6.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.40% of stock, avg 4.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$180.00	$157.50	Jul 17	$0.30	$0.37	$0.67	$156.83	$180.67
$177.50	$157.50	Jul 17	$0.47	$0.37	$0.84	$156.66	$178.34
$180.00	$160.00	Jul 17	$0.30	$0.65	$0.95	$159.05	$180.95
$177.50	$160.00	Jul 17	$0.47	$0.65	$1.12	$158.88	$178.62
$175.00	$157.50	Jul 17	$0.79	$0.37	$1.16	$156.34	$176.16
$180.00	$162.50	Jul 17	$0.30	$1.13	$1.43	$161.07	$181.43
$175.00	$160.00	Jul 17	$0.79	$0.65	$1.44	$158.56	$176.44
$177.50	$162.50	Jul 17	$0.47	$1.13	$1.60	$160.90	$179.10
$172.50	$157.50	Jul 17	$1.29	$0.37	$1.66	$155.84	$174.16
$175.00	$162.50	Jul 17	$0.79	$1.13	$1.92	$160.58	$176.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 308 found (best R:R 32.33, avg credit $2.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
155/160	170/175	Aug 28	$4.85	$0.15	32.33	$155.15	$174.85
135/140	145/150	Aug 21	$4.66	$0.34	13.71	$135.34	$149.66
160/162	165/168	Jul 31	$2.29	$0.21	10.90	$160.21	$167.29
152/155	160/162	Jul 24	$2.26	$0.24	9.42	$152.74	$162.26
152/155	158/160	Jul 31	$2.26	$0.24	9.42	$152.74	$159.76
180/185	190/195	Aug 21	$4.48	$0.52	8.62	$180.52	$194.48
135/140	150/155	Aug 7	$4.47	$0.53	8.43	$135.53	$154.47
158/160	162/165	Jul 24	$2.23	$0.27	8.26	$157.77	$164.73
150/152	155/158	Jul 31	$2.23	$0.27	8.26	$150.27	$157.23
155/158	160/162	Jul 24	$2.22	$0.28	7.93	$155.28	$162.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$155.00	$160.00	Aug 21	$0.08	$4.92	61.50
$190.00	$195.00	$200.00	Jul 31	$0.09	$4.91	54.56
$187.50	$190.00	$192.50	Jul 24	$0.05	$2.45	49.00
$157.50	$160.00	$162.50	Jul 31	$0.05	$2.45	49.00
$180.00	$185.00	$190.00	Aug 14	$0.10	$4.90	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$135.00	$140.00	$145.00	Jul 31	$0.10	$4.90	49.00
$160.00	$162.50	$165.00	Jul 31	$0.06	$2.44	40.67
$165.00	$170.00	$175.00	Aug 7	$0.18	$4.82	26.78
$165.00	$170.00	$175.00	Aug 14	$0.18	$4.82	26.78
$150.00	$155.00	$160.00	Aug 14	$0.19	$4.81	25.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 118 found (best net $-1.54, 115 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$195.00	1:2	Aug 28	-$1.54	$8.46
$195.00	$200.00	1:2	Jul 17	-$0.01	$4.99
$195.00	$200.00	1:2	Jul 24	-$0.05	$4.95
$195.00	$200.00	1:2	Jul 31	-$0.16	$4.84
$195.00	$200.00	1:2	Aug 7	-$0.20	$4.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$135.00	1:2	Jul 31	-$0.04	$4.96
$145.00	$140.00	1:2	Jul 31	-$0.12	$4.88
$150.00	$145.00	1:2	Jul 31	-$0.14	$4.86
$140.00	$135.00	1:2	Jul 24	-$0.15	$4.85
$140.00	$135.00	1:2	Jul 17	-$0.21	$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 5.46%, avg 1.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Aug 28	$9.15	0.51	1.5%	5.46%	6.92%	14	24
$170.00	Aug 21	$8.75	0.49	1.5%	5.22%	6.68%	396	3.8K
$170.00	Aug 14	$7.25	0.49	1.5%	4.33%	5.78%	7	176
$170.00	Aug 7	$6.85	0.48	1.5%	4.09%	5.54%	52	280
$175.00	Aug 21	$6.70	0.42	4.4%	4.00%	8.44%	1.8K	5.9K
$175.00	Aug 28	$6.40	0.43	4.4%	3.82%	8.26%	6	14
$170.00	Jul 31	$5.65	0.47	1.5%	3.37%	4.83%	47	620
$175.00	Aug 14	$5.45	0.40	4.4%	3.25%	7.69%	6	57
$180.00	Aug 28	$5.35	0.37	7.4%	3.19%	10.62%	6	36
$180.00	Aug 21	$5.15	0.34	7.4%	3.07%	10.50%	1.5K	15.4K

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 42,484

Total Puts 28,408

Put/Call Ratio 0.67

Net Difference 14,076

Prior's Put/Call Breakdown

Total Calls 56,854

Total Puts 43,856

Put/Call Ratio 0.77

Net Difference 12,998

Prior 7-Day Put/Call Summary

Total Calls 296,537

Total Puts 140,034

Average Put/Call Ratio 0.46

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