CRM - Options Database

CRM

SALESFORCE INC

$163.50 +4.37%

(6/30 18:19) ◀

Wednesday, July 1, 2026 (9:35am)

▶ (7/1 09:40)

◀ 7/1 09:35 ▶

Option Volume

Detail

ℹ

Current (07/01 9:35am) 4,877

Calls: 4,175 (86%)

Puts: 702 (14%)

Prior (06/23) 4,653

Calls: 4,049 (87%)

Puts: 604 (13%)

Current vs Prior +4.81%

Calls: +3.11% (Calls)

Puts: +16.23% (Puts)

Prior 7-Day Total 354,831

Calls: 220,399 (62%)

Puts: 134,432 (38%)

Prior 7-Day Average 50,690

Calls: 31,485 (62%)

Puts: 19,204 (38%)

Current vs Prior 7-Day Avg -90.38%

Calls: -86.74%

Puts: -96.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 9:35am) $2.01M

Calls: $1.71M (85%)

Puts: $297.6K (15%)

Prior (06/23) $2.40M

Calls: $1.61M (67%)

Puts: $787.3K (33%)

Current vs Prior -16.34%

Calls: +6.07%

Puts: -62.20%

Prior 7-Day Total $211.92M

Calls: $122.12M (58%)

Puts: $89.80M (42%)

Prior 7-Day Average $30.27M

Calls: $17.45M (58%)

Puts: $12.83M (42%)

Current vs Prior 7-Day Avg -93.37%

Calls: -90.21%

Puts: -97.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01 9:35am) 0.17

Prior (06/23) 0.15

Current vs Prior +12.72%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg -62.21%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01 9:35am) 919,190

Calls: 548,298 (60%)

Puts: 370,892 (40%)

Prior (06/23) 876,278

Calls: 511,413 (58%)

Puts: 364,865 (42%)

Current vs Prior +4.90%

Prior 7-Day Total 5,732,089

Calls: 3,298,648 (58%)

Puts: 2,433,441 (42%)

Prior 7-Day Average 818,869

Calls: 471,235 (58%)

Puts: 347,634 (42%)

Current vs Prior 7-Day Avg +12.25%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 6.31% | 8.15%6.31% | 8.15%8.15% | 14.53%

Prior 9.64% | 11.03%-- | ---- | --

Current vs Prior -59.98% | -42.86%-- | ---- | --

Prior 7-Day Avg 7.57% | 9.16%-- | ---- | --

Current vs 7-Day Avg -48.99% | -31.19%-- | ---- | --

Prior 7-Day Eod 9.64% | 11.03%-- | ---- | --

Current vs 7-Day Eod -59.98% | -42.86%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.16% | 15.62%

Calls: 7.96% | 17.42%

Puts: 28.36% | 13.81%

Prior 2.04% | 5.12%

Calls: 1.88% | 5.43%

Puts: 2.19% | 4.81%

Current vs Prior +790.20% | +205.08%

Prior 7-Day Avg 4.48% | 6.11%

Calls: 5.04% | 5.81%

Puts: 3.92% | 6.41%

Current vs 7-Day Avg +305.13% | +155.54%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($1.71M) vs puts ($297.6K). Extreme bullish P/C ratio of 0.17 - heavy call buying (4,175 calls vs 702 puts).

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 5 of results (avg 6.6%, best 3.1%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	7.85	8.10	$7.98	3.1%	248	0.60	9.6K
$155.00	Jul 17	11.00	11.75	$11.38	6.6%	12	0.72	7.4K
$162.50	Jul 2	2.77	3.00	$2.89	8.0%	213	0.55	8.4K
$162.50	Jul 17	6.25	6.80	$6.53	8.4%	20	0.53	404

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 17	9.50	10.20	$9.85	7.1%	3	0.66	6.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.79, cheapest $0.79)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 17	0.72	0.86	$0.79	17.7%	2	0.10	7.2K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 83 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$134.00	Jul 2	27.80	31.00	$29.40	10.9%	--	1.00	16
$140.00	Jul 2	21.55	24.55	$23.05	13.0%	--	0.99	33
$148.00	Jul 2	13.95	17.00	$15.48	19.7%	--	0.98	24
$150.00	Jul 2	12.10	13.95	$13.02	14.2%	1	0.98	560
$137.00	Jul 2	24.65	28.05	$26.35	12.9%	--	0.96	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Jul 2	12.65	15.80	$14.23	22.1%	1	1.00	1
$180.00	Jul 2	15.15	18.05	$16.60	17.5%	2	1.00	2
$175.00	Jul 2	10.25	13.10	$11.68	24.4%	1	0.95	--
$195.00	Jul 17	30.15	33.65	$31.90	11.0%	--	0.92	109
$172.50	Jul 2	7.80	10.70	$9.25	31.4%	1	0.92	--

Most actively traded options today. High liquidity = easy entry/exit. 131 active (total vol 3.8K, top 581)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 2	1.59	1.77	$1.68	10.7%	581	0.38	4.3K
$160.00	Jul 2	4.15	4.70	$4.43	12.4%	437	0.70	3.9K
$170.00	Jul 2	0.41	0.54	$0.48	27.1%	301	0.14	1.8K
$160.00	Jul 17	7.85	8.10	$7.98	3.1%	248	0.60	9.6K
$162.50	Jul 2	2.77	3.00	$2.89	8.0%	213	0.55	8.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Jul 2	1.73	2.07	$1.90	17.9%	90	0.46	146
$148.00	Jul 17	1.04	1.32	$1.18	23.7%	50	0.14	373
$155.00	Jul 17	2.38	2.70	$2.54	12.6%	35	0.28	2.7K
$160.00	Jul 2	0.90	1.16	$1.03	25.2%	33	0.30	667
$155.00	Jul 2	0.19	0.30	$0.25	44.0%	31	0.09	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 51 strikes (avg 97.7%, max 287.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 2	Jul 31	118.7%	44.4%	167.5%	1	41
$140.00	Jul 2	Jul 31	118.5%	45.6%	159.7%	2	45
$146.00	Jul 2	Jul 17	118.1%	46.1%	156.2%	--	152
$185.00	Jul 2	Jul 31	111.9%	45.0%	149.0%	30	591
$195.00	Jul 2	Aug 7	102.6%	43.9%	133.8%	1	137

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 2	Jul 31	174.2%	44.9%	287.6%	1	325
$139.00	Jul 2	Jul 17	158.5%	45.5%	248.8%	--	194
$141.00	Jul 2	Jul 17	159.0%	46.4%	242.6%	2	225
$143.00	Jul 2	Jul 17	146.7%	45.6%	222.0%	2	256
$142.00	Jul 2	Jul 17	144.7%	46.1%	214.0%	--	295

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 105 found (best R:R 37.46, avg 4.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$185.00	$190.00	Jul 10	$0.13	$4.87	$0.13	37.46	$185.13
$190.00	$195.00	Jul 17	$0.16	$4.84	$0.16	30.25	$190.16
$172.50	$175.00	Jul 2	$0.11	$2.39	$0.11	21.73	$172.61
$182.50	$185.00	Jul 10	$0.11	$2.39	$0.11	21.73	$182.61
$185.00	$190.00	Jul 17	$0.30	$4.70	$0.30	15.67	$185.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$155.00	$152.50	Jul 2	$0.11	$2.39	$0.11	21.73	$154.89
$157.50	$155.00	Jul 2	$0.24	$2.26	$0.24	9.42	$157.26
$150.00	$149.00	Jul 10	$0.11	$0.89	$0.11	8.09	$149.89
$145.00	$140.00	Jul 24	$0.58	$4.42	$0.58	7.62	$144.42
$140.00	$135.00	Jul 31	$0.59	$4.41	$0.59	7.47	$139.41

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 140 found (best R:R 18.23, avg 1.79)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$140.00	$145.00	Jul 10	$4.70	$4.70	$0.30	15.67	$144.70
$140.00	$145.00	Jul 17	$4.60	$4.60	$0.40	11.50	$144.60
$150.00	$152.50	Jul 17	$2.25	$2.25	$0.25	9.00	$152.25
$141.00	$142.00	Jul 2	$0.87	$0.87	$0.13	6.69	$141.87
$145.00	$146.00	Jul 2	$0.87	$0.87	$0.13	6.69	$145.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$177.50	Jul 2	$2.37	$2.37	$0.13	18.23	$177.63
$190.00	$185.00	Jul 17	$4.45	$4.45	$0.55	8.09	$185.55
$185.00	$180.00	Jul 24	$4.26	$4.26	$0.74	5.76	$180.74
$180.00	$175.00	Jul 10	$4.24	$4.24	$0.76	5.58	$175.76
$172.50	$170.00	Jul 2	$2.10	$2.10	$0.40	5.25	$170.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $0.97, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 2	Jul 10	$0.11	99.6%	49.2%
$185.00	Jul 2	Jul 10	$0.13	111.9%	47.8%
$182.50	Jul 2	Jul 10	$0.24	101.9%	47.0%
$195.00	Jul 2	Jul 10	$0.31	102.6%	65.4%
$180.00	Jul 2	Jul 10	$0.51	67.6%	46.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$146.00	Jul 2	Jul 10	$0.09	118.1%	46.6%
$137.00	Jul 2	Jul 10	$0.12	170.3%	67.9%
$139.00	Jul 2	Jul 10	$0.13	158.5%	63.7%
$140.00	Jul 2	Jul 10	$0.13	118.5%	53.0%
$145.00	Jul 2	Jul 10	$0.13	118.7%	48.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 2.93% of stock, avg 10.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.50	Jul 2	$2.89	$1.90	$4.79	$157.71	$167.29	2.93%
$165.00	Jul 2	$1.68	$3.42	$5.10	$159.90	$170.10	3.12%
$160.00	Jul 2	$4.43	$1.03	$5.46	$154.54	$165.46	3.34%
$167.50	Jul 2	$0.96	$5.23	$6.19	$161.31	$173.69	3.79%
$157.50	Jul 2	$6.25	$0.49	$6.74	$150.76	$164.24	4.12%
$170.00	Jul 2	$0.48	$7.15	$7.63	$162.37	$177.63	4.67%
$155.00	Jul 2	$8.38	$0.25	$8.63	$146.37	$163.63	5.28%
$162.50	Jul 10	$4.88	$4.18	$9.06	$153.44	$171.56	5.54%
$165.00	Jul 10	$3.73	$5.43	$9.16	$155.84	$174.16	5.60%
$172.50	Jul 2	$0.22	$9.25	$9.47	$163.03	$181.97	5.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.29% of stock, avg 3.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$172.50	$155.00	Jul 2	$0.22	$0.25	$0.47	$154.53	$172.97
$172.50	$144.00	Jul 2	$0.22	$0.26	$0.48	$143.52	$172.98
$172.50	$157.50	Jul 2	$0.22	$0.49	$0.71	$156.79	$173.21
$170.00	$155.00	Jul 2	$0.48	$0.25	$0.73	$154.27	$170.73
$170.00	$144.00	Jul 2	$0.48	$0.26	$0.74	$143.26	$170.74
$170.00	$157.50	Jul 2	$0.48	$0.49	$0.97	$156.53	$170.97
$167.50	$155.00	Jul 2	$0.96	$0.25	$1.21	$153.79	$168.71
$167.50	$144.00	Jul 2	$0.96	$0.26	$1.22	$142.78	$168.72
$172.50	$160.00	Jul 2	$0.22	$1.03	$1.25	$158.75	$173.75
$167.50	$157.50	Jul 2	$0.96	$0.49	$1.45	$156.05	$168.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 155 found (best R:R 24.00, avg credit $2.78)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
139/140	150/152	Jul 17	$2.40	$0.10	24.00	$137.60	$152.40
150/152	155/158	Jul 10	$2.39	$0.11	21.73	$150.11	$157.39
144/145	150/152	Jul 17	$2.39	$0.11	21.73	$142.61	$152.39
146/147	150/152	Jul 17	$2.39	$0.11	21.73	$144.61	$152.39
147/148	150/152	Jul 17	$2.39	$0.11	21.73	$145.61	$152.39
141/142	155/158	Jul 10	$2.35	$0.15	15.67	$139.65	$157.35
150/155	160/165	Aug 7	$4.70	$0.30	15.67	$150.30	$164.70
141/142	150/152	Jul 10	$2.32	$0.18	12.89	$139.68	$152.32
180/185	190/195	Jul 24	$4.62	$0.38	12.16	$180.38	$194.62
135/140	145/150	Jul 31	$4.59	$0.41	11.20	$135.41	$149.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$157.50	$160.00	$162.50	Jul 17	$0.05	$2.45	49.00
$180.00	$182.50	$185.00	Jul 10	$0.06	$2.44	40.67
$180.00	$185.00	$190.00	Jul 24	$0.12	$4.88	40.67
$172.50	$175.00	$177.50	Jul 2	$0.07	$2.43	34.71
$175.00	$177.50	$180.00	Jul 10	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$170.00	$175.00	$180.00	Jul 24	$0.09	$4.91	54.56
$135.00	$140.00	$145.00	Jul 31	$0.12	$4.88	40.67
$157.50	$160.00	$162.50	Jul 10	$0.07	$2.43	34.71
$165.00	$167.50	$170.00	Jul 2	$0.11	$2.39	21.73
$150.00	$152.50	$155.00	Jul 17	$0.11	$2.39	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 123 found (best net $-0.07, 115 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$190.00	1:2	Aug 7	-$0.07	$9.93
$190.00	$195.00	1:2	Jul 2	$0.00	$5.00
$185.00	$190.00	1:2	Jul 10	$0.00	$5.00
$190.00	$195.00	1:2	Jul 24	-$0.13	$4.87
$190.00	$195.00	1:2	Jul 17	-$0.17	$4.83

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 24	-$0.22	$4.78
$150.00	$145.00	1:2	Jul 24	-$0.42	$4.58
$145.00	$140.00	1:2	Jul 31	-$0.51	$4.49
$140.00	$135.00	1:2	Jul 24	-$0.66	$4.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 4.80%, avg 1.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Aug 7	$7.85	0.50	0.9%	4.80%	5.72%	2	62
$165.00	Jul 31	$7.10	0.48	0.9%	4.34%	5.26%	18	980
$165.00	Jul 24	$5.85	0.48	0.9%	3.58%	4.50%	3	374
$170.00	Aug 7	$5.60	0.42	4.0%	3.43%	7.40%	32	27
$170.00	Jul 31	$5.05	0.40	4.0%	3.09%	7.06%	50	488
$165.00	Jul 17	$4.80	0.47	0.9%	2.94%	3.85%	116	3.1K
$170.00	Jul 24	$4.05	0.38	4.0%	2.48%	6.45%	4	196
$167.50	Jul 17	$3.75	0.40	2.5%	2.29%	4.74%	54	589
$165.00	Jul 10	$3.45	0.44	0.9%	2.11%	3.03%	32	624
$175.00	Jul 31	$3.40	0.31	7.0%	2.08%	9.11%	1	355

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 4,175

Total Puts 702

Put/Call Ratio 0.17

Net Difference 3,473

Prior's Put/Call Breakdown

Total Calls 4,049

Total Puts 604

Put/Call Ratio 0.15

Net Difference 3,445

Prior 7-Day Put/Call Summary

Total Calls 220,399

Total Puts 134,432

Average Put/Call Ratio 0.44

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