CRM - Options Database

CRM

SALESFORCE INC

$164.73 +5.15%

(7/1 09:40) ◀

Wednesday, July 1, 2026 (9:45am)

▶ (7/1 09:50)

◀ 7/1 09:45 ▶

Option Volume

Detail

ℹ

Current (07/01 9:45am) 16,409

Calls: 14,200 (87%)

Puts: 2,209 (13%)

Prior (06/23) 7,806

Calls: 6,833 (88%)

Puts: 973 (12%)

Current vs Prior +110.21%

Calls: +107.82% (Calls)

Puts: +127.03% (Puts)

Prior 7-Day Total 350,428

Calls: 216,524 (62%)

Puts: 133,904 (38%)

Prior 7-Day Average 50,061

Calls: 30,932 (62%)

Puts: 19,129 (38%)

Current vs Prior 7-Day Avg -67.22%

Calls: -54.09%

Puts: -88.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 9:45am) $6.78M

Calls: $6.17M (91%)

Puts: $604.2K (9%)

Prior (06/23) $3.67M

Calls: $2.54M (69%)

Puts: $1.12M (31%)

Current vs Prior +84.77%

Calls: +142.61%

Puts: -46.22%

Prior 7-Day Total $210.25M

Calls: $122.37M (58%)

Puts: $87.88M (42%)

Prior 7-Day Average $30.04M

Calls: $17.48M (58%)

Puts: $12.55M (42%)

Current vs Prior 7-Day Avg -77.43%

Calls: -64.69%

Puts: -95.19%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01 9:45am) 0.16

Prior (06/23) 0.14

Current vs Prior +9.25%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg -65.21%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01 9:45am) 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 5,817,913

Calls: 3,372,418 (58%)

Puts: 2,445,495 (42%)

Prior 7-Day Average 831,130

Calls: 481,774 (58%)

Puts: 349,356 (42%)

Current vs Prior 7-Day Avg +10.60%

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 6.32% | 7.90%6.32% | 7.90%7.90% | 14.44%

Prior 4.93% | 6.89%-- | ---- | --

Current vs Prior -25.92% | -8.29%-- | ---- | --

Prior 7-Day Avg 8.55% | 10.03%-- | ---- | --

Current vs 7-Day Avg -57.27% | -36.99%-- | ---- | --

Prior 7-Day Eod 4.93% | 6.89%-- | ---- | --

Current vs 7-Day Eod -25.92% | -8.29%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.41% | 12.43%

Calls: 12.57% | 12.98%

Puts: 10.25% | 11.88%

Prior 9.46% | 12.04%

Calls: 6.53% | 11.01%

Puts: 12.40% | 13.08%

Current vs Prior +20.61% | +3.24%

Prior 7-Day Avg 5.48% | 7.30%

Calls: 5.34% | 6.85%

Puts: 5.62% | 7.74%

Current vs 7-Day Avg +108.29% | +70.32%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($6.17M) vs puts ($604.2K). Elevated premium activity with dollar volume up 85% vs prior. Unusually high activity with volume up 110% vs prior - elevated interest. Extreme bullish P/C ratio of 0.16 - heavy call buying (14,200 calls vs 2,209 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
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 26 of results (avg 8.4%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 17	5.80	6.10	$5.95	5.0%	374	0.51	3.1K
$160.00	Jul 24	9.70	10.35	$10.02	6.5%	74	0.62	188
$175.00	Jul 17	2.41	2.59	$2.50	7.2%	471	0.28	4.1K
$170.00	Jul 10	2.47	2.66	$2.57	7.4%	454	0.34	709
$160.00	Jul 17	8.35	9.00	$8.68	7.5%	598	0.64	9.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 17	1.25	1.31	$1.28	4.7%	235	0.15	4.6K
$165.00	Jul 17	5.70	6.05	$5.88	6.0%	27	0.49	7.5K
$155.00	Jul 17	2.20	2.40	$2.30	8.7%	52	0.24	2.7K
$175.00	Jul 24	12.70	13.90	$13.30	9.0%	--	0.69	43
$195.00	Jul 17	29.40	32.20	$30.80	9.1%	--	0.93	109

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.63, cheapest $0.38)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 17	0.34	0.41	$0.38	18.4%	10	0.06	3.4K
$190.00	Jul 17	0.55	0.65	$0.60	16.7%	65	0.08	4.8K
$170.00	Jul 2	0.59	0.70	$0.65	16.9%	668	0.19	1.8K
$180.00	Jul 10	0.63	0.74	$0.69	15.9%	44	0.12	906

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Jul 10	0.75	0.91	$0.83	19.3%	4	0.14	200

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 86 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$134.00	Jul 2	29.05	31.60	$30.33	8.4%	--	1.00	16
$140.00	Jul 2	23.40	25.50	$24.45	8.6%	--	0.99	33
$148.00	Jul 2	15.55	18.15	$16.85	15.4%	3	0.99	24
$150.00	Jul 2	13.55	15.75	$14.65	15.0%	8	0.99	560
$140.00	Jul 10	23.25	26.45	$24.85	12.9%	--	0.98	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 2	14.35	16.70	$15.52	15.1%	2	1.00	2
$182.50	Jul 2	16.80	19.30	$18.05	13.9%	1	1.00	--
$185.00	Jul 2	19.60	22.05	$20.83	11.8%	1	1.00	--
$177.50	Jul 2	11.65	13.60	$12.63	15.4%	1	0.94	1
$175.00	Jul 2	9.60	11.40	$10.50	17.1%	2	0.93	--

Most actively traded options today. High liquidity = easy entry/exit. 157 active (total vol 9.7K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 2	2.11	2.39	$2.25	12.4%	1.4K	0.48	4.3K
$160.00	Jul 2	5.25	5.85	$5.55	10.8%	976	0.79	3.9K
$170.00	Jul 2	0.59	0.70	$0.65	16.9%	668	0.19	1.8K
$160.00	Jul 17	8.35	9.00	$8.68	7.5%	598	0.64	9.6K
$180.00	Jul 17	1.48	1.64	$1.56	10.3%	522	0.19	6.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 17	1.25	1.31	$1.28	4.7%	235	0.15	4.6K
$162.50	Jul 2	1.24	1.40	$1.32	12.1%	109	0.35	146
$155.00	Jul 2	0.12	0.18	$0.15	40.0%	63	0.06	1.3K
$160.00	Jul 2	0.60	0.80	$0.70	28.6%	63	0.21	667
$148.00	Jul 17	0.91	1.12	$1.02	20.6%	52	0.12	373

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 92.9%, max 291.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Jul 2	Aug 7	126.9%	45.1%	181.1%	26	137
$146.00	Jul 2	Jul 17	126.4%	46.7%	170.4%	--	152
$140.00	Jul 2	Jul 31	120.1%	46.8%	156.4%	2	45
$145.00	Jul 2	Jul 31	114.5%	45.3%	152.9%	5	41
$149.00	Jul 2	Jul 17	93.6%	45.4%	106.0%	4	129

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 2	Jul 31	181.9%	46.5%	291.3%	1	325
$141.00	Jul 2	Jul 17	167.6%	48.9%	243.0%	2	225
$139.00	Jul 2	Jul 17	166.5%	51.1%	226.0%	--	194
$143.00	Jul 2	Jul 17	155.3%	48.8%	218.5%	2	256
$142.00	Jul 2	Jul 17	152.9%	48.5%	215.5%	3	295

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 30.25, avg 4.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$185.00	$190.00	Jul 10	$0.16	$4.84	$0.16	30.25	$185.16
$190.00	$195.00	Jul 17	$0.22	$4.78	$0.22	21.73	$190.22
$172.50	$175.00	Jul 2	$0.16	$2.34	$0.16	14.62	$172.66
$180.00	$182.50	Jul 10	$0.18	$2.32	$0.18	12.89	$180.18
$182.50	$185.00	Jul 10	$0.18	$2.32	$0.18	12.89	$182.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$140.00	$135.00	Jul 24	$0.19	$4.81	$0.19	25.32	$139.81
$139.00	$135.00	Jul 17	$0.18	$3.82	$0.18	21.22	$138.82
$157.50	$155.00	Jul 2	$0.18	$2.32	$0.18	12.89	$157.32
$145.00	$140.00	Jul 24	$0.40	$4.60	$0.40	11.50	$144.60
$147.00	$146.00	Jul 17	$0.10	$0.90	$0.10	9.00	$146.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 144 found (best R:R 26.78, avg 2.24)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$145.00	$147.00	Jul 10	$1.90	$1.90	$0.10	19.00	$146.90
$150.00	$152.50	Jul 17	$2.32	$2.32	$0.18	12.89	$152.32
$134.00	$137.00	Jul 2	$2.75	$2.75	$0.25	11.00	$136.75
$148.00	$149.00	Jul 10	$0.90	$0.90	$0.10	9.00	$148.90
$146.00	$147.00	Jul 17	$0.88	$0.88	$0.12	7.33	$146.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$195.00	$190.00	Jul 17	$4.82	$4.82	$0.18	26.78	$190.18
$190.00	$185.00	Jul 24	$4.75	$4.75	$0.25	19.00	$185.25
$190.00	$185.00	Jul 17	$4.60	$4.60	$0.40	11.50	$185.40
$180.00	$175.00	Jul 24	$4.40	$4.40	$0.60	7.33	$175.60
$180.00	$175.00	Jul 10	$4.30	$4.30	$0.70	6.14	$175.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $0.97, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 2	Jul 10	$0.16	84.1%	48.5%
$145.00	Jul 2	Jul 10	$0.17	114.5%	49.7%
$195.00	Jul 2	Jul 10	$0.26	126.9%	62.2%
$185.00	Jul 2	Jul 10	$0.28	89.6%	46.6%
$150.00	Jul 2	Jul 10	$0.33	71.0%	46.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$146.00	Jul 2	Jul 10	$0.07	126.4%	49.1%
$180.00	Jul 2	Jul 10	$0.13	71.3%	46.0%
$137.00	Jul 2	Jul 10	$0.14	178.2%	72.0%
$145.00	Jul 2	Jul 10	$0.16	114.5%	49.7%
$142.00	Jul 2	Jul 10	$0.19	152.9%	63.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 86 found (cheapest 2.85% of stock, avg 10.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Jul 2	$2.25	$2.44	$4.69	$160.31	$169.69	2.85%
$162.50	Jul 2	$3.58	$1.32	$4.90	$157.60	$167.40	2.97%
$167.50	Jul 2	$1.25	$4.03	$5.28	$162.22	$172.78	3.21%
$160.00	Jul 2	$5.55	$0.70	$6.25	$153.75	$166.25	3.79%
$170.00	Jul 2	$0.65	$5.95	$6.60	$163.40	$176.60	4.01%
$157.50	Jul 2	$7.65	$0.33	$7.98	$149.52	$165.48	4.84%
$172.50	Jul 2	$0.34	$8.07	$8.41	$164.09	$180.91	5.11%
$165.00	Jul 10	$4.50	$4.63	$9.13	$155.87	$174.13	5.54%
$162.50	Jul 10	$5.78	$3.48	$9.26	$153.24	$171.76	5.62%
$167.50	Jul 10	$3.43	$6.15	$9.58	$157.92	$177.08	5.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.20% of stock, avg 3.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$175.00	$155.00	Jul 2	$0.18	$0.15	$0.33	$154.67	$175.33
$172.50	$155.00	Jul 2	$0.34	$0.15	$0.49	$154.51	$172.99
$175.00	$157.50	Jul 2	$0.18	$0.33	$0.51	$156.99	$175.51
$175.00	$143.00	Jul 2	$0.18	$0.38	$0.56	$142.44	$175.56
$172.50	$157.50	Jul 2	$0.34	$0.33	$0.67	$156.83	$173.17
$172.50	$143.00	Jul 2	$0.34	$0.38	$0.72	$142.28	$173.22
$170.00	$155.00	Jul 2	$0.65	$0.15	$0.80	$154.20	$170.80
$175.00	$160.00	Jul 2	$0.18	$0.70	$0.88	$159.12	$175.88
$170.00	$157.50	Jul 2	$0.65	$0.33	$0.98	$156.52	$170.98
$170.00	$143.00	Jul 2	$0.65	$0.38	$1.03	$141.97	$171.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 156 found (best R:R 32.33, avg credit $2.79)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
175/180	185/190	Jul 24	$4.85	$0.15	32.33	$175.15	$189.85
150/152	158/160	Jul 17	$2.35	$0.15	15.67	$150.15	$159.85
135/140	145/150	Jul 31	$4.66	$0.34	13.71	$135.34	$149.66
152/155	158/160	Jul 10	$2.30	$0.20	11.50	$152.70	$159.80
141/142	155/158	Jul 10	$2.26	$0.24	9.42	$139.74	$157.26
141/142	158/160	Jul 10	$2.24	$0.26	8.62	$139.76	$159.74
134/135	146/148	Jul 2	$1.77	$0.23	7.70	$133.23	$147.77
170/175	180/185	Jul 31	$4.41	$0.59	7.47	$170.59	$184.41
150/152	155/158	Jul 10	$2.18	$0.32	6.81	$150.32	$157.18
165/170	175/180	Jul 31	$4.34	$0.66	6.58	$165.66	$179.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$180.00	$185.00	Jul 24	$0.15	$4.85	32.33
$155.00	$160.00	$165.00	Aug 7	$0.15	$4.85	32.33
$177.50	$180.00	$182.50	Jul 2	$0.08	$2.42	30.25
$185.00	$190.00	$195.00	Jul 17	$0.16	$4.84	30.25
$172.50	$175.00	$177.50	Jul 2	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$135.00	$140.00	$145.00	Jul 31	$0.09	$4.91	54.56
$152.50	$155.00	$157.50	Jul 17	$0.05	$2.45	49.00
$170.00	$175.00	$180.00	Jul 31	$0.11	$4.89	44.45
$165.00	$167.50	$170.00	Jul 10	$0.06	$2.44	40.67
$152.50	$155.00	$157.50	Jul 2	$0.10	$2.40	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 124 found (best net $-0.16, 113 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$190.00	1:2	Aug 7	-$0.16	$9.84
$185.00	$190.00	1:2	Jul 10	-$0.01	$4.99
$190.00	$195.00	1:2	Jul 24	-$0.06	$4.94
$190.00	$195.00	1:2	Jul 2	-$0.11	$4.89
$190.00	$195.00	1:2	Jul 17	-$0.16	$4.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$135.00	1:2	Jul 31	-$0.09	$4.91
$150.00	$145.00	1:2	Jul 24	-$0.45	$4.55
$145.00	$140.00	1:2	Jul 24	-$0.52	$4.48
$140.00	$135.00	1:2	Jul 24	-$0.54	$4.46
$145.00	$140.00	1:2	Jul 31	-$0.54	$4.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 5.10%, avg 1.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Aug 7	$8.40	0.52	0.2%	5.10%	5.26%	4	62
$165.00	Jul 31	$7.70	0.51	0.2%	4.67%	4.84%	88	980
$165.00	Jul 24	$6.95	0.51	0.2%	4.22%	4.38%	13	374
$170.00	Aug 7	$6.20	0.43	3.2%	3.76%	6.96%	34	27
$165.00	Jul 17	$5.80	0.51	0.2%	3.52%	3.68%	374	3.1K
$170.00	Jul 31	$5.45	0.42	3.2%	3.31%	6.51%	52	488
$175.00	Aug 7	$4.65	0.35	6.2%	2.82%	9.06%	6	17
$170.00	Jul 24	$4.60	0.41	3.2%	2.79%	5.99%	9	196
$167.50	Jul 17	$4.40	0.44	1.7%	2.67%	4.35%	63	589
$165.00	Jul 10	$4.30	0.50	0.2%	2.61%	2.77%	125	624

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 14,200

Total Puts 2,209

Put/Call Ratio 0.16

Net Difference 11,991

Prior's Put/Call Breakdown

Total Calls 6,833

Total Puts 973

Put/Call Ratio 0.14

Net Difference 5,860

Prior 7-Day Put/Call Summary

Total Calls 216,524

Total Puts 133,904

Average Put/Call Ratio 0.45

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