CRM - Options Database

CRM

SALESFORCE INC

$162.36 +3.64%

(7/1 09:45) ◀

Wednesday, July 1, 2026 (9:50am)

▶ (7/1 09:55)

◀ 7/1 09:50 ▶

Option Volume

Detail

ℹ

Current (07/01 9:50am) 19,950

Calls: 17,276 (87%)

Puts: 2,674 (13%)

Prior (06/23) 9,162

Calls: 8,010 (87%)

Puts: 1,152 (13%)

Current vs Prior +117.75%

Calls: +115.68% (Calls)

Puts: +132.12% (Puts)

Prior 7-Day Total 361,960

Calls: 226,549 (63%)

Puts: 135,411 (37%)

Prior 7-Day Average 51,708

Calls: 32,364 (63%)

Puts: 19,344 (37%)

Current vs Prior 7-Day Avg -61.42%

Calls: -46.62%

Puts: -86.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 9:50am) $7.02M

Calls: $6.23M (89%)

Puts: $791.7K (11%)

Prior (06/23) $4.14M

Calls: $2.84M (69%)

Puts: $1.30M (31%)

Current vs Prior +69.52%

Calls: +119.47%

Puts: -39.24%

Prior 7-Day Total $215.02M

Calls: $126.83M (59%)

Puts: $88.19M (41%)

Prior 7-Day Average $30.72M

Calls: $18.12M (59%)

Puts: $12.60M (41%)

Current vs Prior 7-Day Avg -77.15%

Calls: -65.64%

Puts: -93.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01 9:50am) 0.15

Prior (06/23) 0.14

Current vs Prior +7.62%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg -65.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01 9:50am) 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 6.17% | 8.01%6.17% | 8.01%8.01% | 14.37%

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

Current vs Prior -25.84% | -10.44%-- | ---- | --

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

Current vs 7-Day Avg -57.22% | -38.46%-- | ---- | --

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

Current vs 7-Day Eod -25.84% | -10.44%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.89% | 8.24%

Calls: 13.33% | 3.45%

Puts: 16.44% | 13.03%

Prior 9.46% | 12.04%

Calls: 6.53% | 11.01%

Puts: 12.40% | 13.08%

Current vs Prior +57.40% | -31.56%

Prior 7-Day Avg 5.48% | 7.30%

Calls: 5.34% | 6.85%

Puts: 5.62% | 7.74%

Current vs 7-Day Avg +171.81% | +12.91%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($6.23M) vs puts ($791.7K). Elevated premium activity with dollar volume up 70% vs prior. Unusually high activity with volume up 118% vs prior - elevated interest. Extreme bullish P/C ratio of 0.15 - heavy call buying (17,276 calls vs 2,674 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
09:45	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 19 of results (avg 8.2%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 10	5.70	5.90	$5.80	3.4%	151	0.61	903
$130.00	Jul 2	31.90	33.85	$32.88	5.9%	--	0.97	54
$160.00	Jul 17	7.15	7.60	$7.38	6.1%	607	0.59	9.6K
$175.00	Jul 17	1.87	2.01	$1.94	7.2%	477	0.23	4.1K
$172.50	Jul 17	2.38	2.58	$2.48	8.1%	75	0.28	190

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 17	9.85	10.55	$10.20	6.9%	3	0.67	6.1K
$160.00	Jul 17	4.30	4.70	$4.50	8.9%	56	0.41	6.1K
$152.50	Jul 17	2.08	2.28	$2.18	9.2%	23	0.23	475
$155.00	Jul 17	2.65	2.91	$2.78	9.4%	61	0.28	2.7K
$165.00	Jul 17	6.60	7.25	$6.93	9.4%	55	0.54	7.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.67, cheapest $0.47)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 17	0.44	0.50	$0.47	12.8%	76	0.07	4.8K
$180.00	Jul 10	0.47	0.56	$0.52	17.3%	58	0.09	906
$167.50	Jul 2	0.56	0.68	$0.62	19.4%	264	0.20	841
$177.50	Jul 10	0.64	0.78	$0.71	19.7%	7	0.12	57
$185.00	Jul 17	0.69	0.84	$0.76	19.7%	47	0.10	7.2K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$146.00	Jul 17	0.88	1.05	$0.97	17.5%	2	0.12	136

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 88 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$134.00	Jul 2	27.50	30.65	$29.08	10.8%	--	1.00	16
$140.00	Jul 2	21.75	24.65	$23.20	12.5%	--	0.99	33
$130.00	Jul 10	31.50	34.80	$33.15	10.0%	--	0.99	11
$148.00	Jul 2	13.90	15.85	$14.88	13.1%	12	0.99	24
$150.00	Jul 2	11.95	13.40	$12.68	11.4%	12	0.98	560

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Jul 2	13.00	16.55	$14.78	24.0%	1	1.00	1
$180.00	Jul 2	15.50	18.55	$17.02	17.9%	2	1.00	2
$182.50	Jul 2	18.10	20.65	$19.38	13.2%	1	1.00	--
$185.00	Jul 2	20.65	23.60	$22.13	13.3%	1	1.00	--
$175.00	Jul 2	11.35	13.35	$12.35	16.2%	2	0.96	--

Most actively traded options today. High liquidity = easy entry/exit. 159 active (total vol 11.7K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 2	1.09	1.32	$1.21	19.0%	1.6K	0.33	4.3K
$160.00	Jul 2	3.50	4.00	$3.75	13.3%	1.1K	0.68	3.9K
$170.00	Jul 2	0.27	0.38	$0.33	33.3%	857	0.11	1.8K
$180.00	Jul 17	1.14	1.28	$1.21	11.6%	641	0.16	6.8K
$160.00	Jul 17	7.15	7.60	$7.38	6.1%	607	0.59	9.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 17	1.51	1.69	$1.60	11.2%	253	0.18	4.6K
$162.50	Jul 2	2.01	2.37	$2.19	16.4%	126	0.50	146
$160.00	Jul 2	1.02	1.28	$1.15	22.6%	101	0.32	667
$160.00	Jul 10	3.00	3.35	$3.18	11.0%	96	0.39	889
$152.50	Jul 2	0.07	0.14	$0.11	63.6%	70	0.04	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 95.3%, max 363.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Jul 2	Jul 17	215.0%	57.3%	275.2%	--	72
$146.00	Jul 2	Jul 17	115.3%	45.7%	152.2%	--	152
$140.00	Jul 2	Jul 31	111.4%	46.7%	138.5%	2	45
$145.00	Jul 2	Jul 31	104.5%	43.9%	138.2%	6	41
$185.00	Jul 2	Jul 31	99.0%	44.7%	121.3%	40	591

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Jul 2	Aug 7	215.0%	46.4%	363.0%	--	288
$135.00	Jul 2	Jul 31	172.0%	45.6%	277.4%	1	325
$139.00	Jul 2	Jul 17	156.1%	47.8%	226.8%	--	194
$141.00	Jul 2	Jul 17	146.4%	46.6%	214.5%	2	225
$143.00	Jul 2	Jul 17	143.9%	46.6%	209.1%	2	256

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 108 found (best R:R 40.67, avg 4.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$185.00	$190.00	Jul 10	$0.12	$4.88	$0.12	40.67	$185.12
$182.50	$185.00	Jul 10	$0.11	$2.39	$0.11	21.73	$182.61
$180.00	$182.50	Jul 10	$0.12	$2.38	$0.12	19.83	$180.12
$185.00	$190.00	Jul 17	$0.29	$4.71	$0.29	16.24	$185.29
$170.00	$172.50	Jul 2	$0.16	$2.34	$0.16	14.62	$170.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$139.00	$135.00	Jul 17	$0.16	$3.84	$0.16	24.00	$138.84
$155.00	$152.50	Jul 2	$0.13	$2.37	$0.13	18.23	$154.87
$140.00	$135.00	Jul 24	$0.38	$4.62	$0.38	12.16	$139.62
$145.00	$140.00	Jul 24	$0.40	$4.60	$0.40	11.50	$144.60
$145.00	$140.00	Aug 7	$0.40	$4.60	$0.40	11.50	$144.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 65.67, avg 3.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$130.00	$140.00	Jul 10	$9.85	$9.85	$0.15	65.67	$139.85
$130.00	$140.00	Jul 17	$9.78	$9.78	$0.22	44.45	$139.78
$140.00	$145.00	Jul 10	$4.85	$4.85	$0.15	32.33	$144.85
$140.00	$145.00	Jul 17	$4.77	$4.77	$0.23	20.74	$144.77
$150.00	$152.50	Jul 17	$2.38	$2.38	$0.12	19.83	$152.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$182.50	$180.00	Jul 2	$2.36	$2.36	$0.14	16.86	$180.14
$190.00	$185.00	Jul 24	$4.70	$4.70	$0.30	15.67	$185.30
$190.00	$185.00	Jul 17	$4.67	$4.67	$0.33	14.15	$185.33
$185.00	$180.00	Jul 17	$4.63	$4.63	$0.37	12.51	$180.37
$185.00	$180.00	Jul 24	$4.51	$4.51	$0.49	9.20	$180.49

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $0.98, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$140.00	Jul 2	Jul 10	$0.10	111.4%	46.8%
$190.00	Jul 2	Jul 10	$0.16	91.5%	51.7%
$185.00	Jul 2	Jul 10	$0.24	99.0%	49.1%
$145.00	Jul 2	Jul 10	$0.25	104.5%	46.0%
$130.00	Jul 2	Jul 10	$0.27	215.0%	65.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$143.00	Jul 2	Jul 10	$0.06	143.9%	55.9%
$146.00	Jul 2	Jul 10	$0.09	115.3%	46.1%
$138.00	Jul 2	Jul 10	$0.12	175.1%	69.7%
$144.00	Jul 2	Jul 10	$0.16	109.7%	48.2%
$145.00	Jul 2	Jul 10	$0.16	104.5%	46.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 88 found (cheapest 2.67% of stock, avg 10.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.50	Jul 2	$2.14	$2.19	$4.33	$158.17	$166.83	2.67%
$165.00	Jul 2	$1.21	$3.63	$4.84	$160.16	$169.84	2.98%
$160.00	Jul 2	$3.75	$1.15	$4.90	$155.10	$164.90	3.02%
$167.50	Jul 2	$0.62	$5.45	$6.07	$161.43	$173.57	3.74%
$157.50	Jul 2	$5.68	$0.59	$6.27	$151.23	$163.77	3.86%
$170.00	Jul 2	$0.33	$7.43	$7.76	$162.24	$177.76	4.78%
$155.00	Jul 2	$7.93	$0.24	$8.17	$146.83	$163.17	5.03%
$162.50	Jul 10	$4.65	$4.22	$8.87	$153.63	$171.37	5.46%
$160.00	Jul 10	$5.80	$3.18	$8.98	$151.02	$168.98	5.53%
$165.00	Jul 10	$3.60	$5.65	$9.25	$155.75	$174.25	5.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.25% of stock, avg 3.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$172.50	$155.00	Jul 2	$0.17	$0.24	$0.41	$154.59	$172.91
$172.50	$143.00	Jul 2	$0.17	$0.38	$0.55	$142.45	$173.05
$170.00	$155.00	Jul 2	$0.33	$0.24	$0.57	$154.43	$170.57
$170.00	$143.00	Jul 2	$0.33	$0.38	$0.71	$142.29	$170.71
$172.50	$157.50	Jul 2	$0.17	$0.59	$0.76	$156.74	$173.26
$167.50	$155.00	Jul 2	$0.62	$0.24	$0.86	$154.14	$168.36
$170.00	$157.50	Jul 2	$0.33	$0.59	$0.92	$156.58	$170.92
$167.50	$143.00	Jul 2	$0.62	$0.38	$1.00	$142.00	$168.50
$167.50	$157.50	Jul 2	$0.62	$0.59	$1.21	$156.29	$168.71
$172.50	$160.00	Jul 2	$0.17	$1.15	$1.32	$158.68	$173.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 166 found (best R:R 15.67, avg credit $2.71)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
150/152	155/158	Jul 17	$2.35	$0.15	15.67	$150.15	$157.35
150/155	160/165	Jul 31	$4.68	$0.32	14.62	$150.32	$164.68
141/142	155/158	Jul 10	$2.33	$0.17	13.71	$139.67	$157.33
175/180	185/190	Jul 31	$4.63	$0.37	12.51	$175.37	$189.63
140/141	150/152	Jul 10	$2.31	$0.19	12.16	$138.69	$152.31
152/155	158/160	Jul 10	$2.31	$0.19	12.16	$152.69	$159.81
135/140	145/150	Jul 31	$4.58	$0.42	10.90	$135.42	$149.58
145/150	155/160	Jul 24	$4.54	$0.46	9.87	$145.46	$159.54
170/175	180/185	Jul 24	$4.54	$0.46	9.87	$170.46	$184.54
150/152	155/158	Jul 10	$2.26	$0.24	9.42	$150.24	$157.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$152.50	$155.00	Jul 2	$0.05	$2.45	49.00
$172.50	$175.00	$177.50	Jul 2	$0.05	$2.45	49.00
$177.50	$180.00	$182.50	Jul 2	$0.06	$2.44	40.67
$177.50	$180.00	$182.50	Jul 10	$0.07	$2.43	34.71
$170.00	$172.50	$175.00	Jul 2	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$155.00	$160.00	Jul 31	$0.10	$4.90	49.00
$150.00	$152.50	$155.00	Jul 2	$0.06	$2.44	40.67
$155.00	$157.50	$160.00	Jul 10	$0.06	$2.44	40.67
$170.00	$175.00	$180.00	Jul 10	$0.12	$4.88	40.67
$180.00	$185.00	$190.00	Jul 24	$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. 122 found (best net $-0.01, 111 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$190.00	1:2	Aug 7	-$0.01	$9.99
$185.00	$190.00	1:2	Jul 10	-$0.05	$4.95
$185.00	$190.00	1:2	Jul 17	-$0.18	$4.82
$180.00	$185.00	1:2	Jul 17	-$0.31	$4.69
$185.00	$190.00	1:2	Jul 24	-$0.41	$4.59

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$135.00	1:2	Jul 31	-$0.01	$4.99
$140.00	$135.00	1:2	Jul 24	-$0.15	$4.85
$135.00	$130.00	1:2	Jul 17	-$0.22	$4.78
$150.00	$145.00	1:2	Jul 24	-$0.30	$4.70
$135.00	$130.00	1:2	Jul 31	-$0.46	$4.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 4.56%, avg 1.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Aug 7	$7.40	0.50	1.6%	4.56%	6.18%	4	62
$165.00	Jul 31	$6.60	0.49	1.6%	4.07%	5.69%	88	980
$162.50	Jul 17	$5.90	0.53	0.1%	3.63%	3.72%	149	404
$165.00	Jul 24	$5.65	0.48	1.6%	3.48%	5.11%	14	374
$170.00	Aug 7	$5.45	0.42	4.7%	3.36%	8.06%	35	27
$170.00	Jul 31	$4.80	0.40	4.7%	2.96%	7.66%	52	488
$165.00	Jul 17	$4.55	0.46	1.6%	2.80%	4.43%	404	3.1K
$162.50	Jul 10	$4.40	0.53	0.1%	2.71%	2.80%	255	396
$175.00	Aug 7	$4.05	0.34	7.8%	2.49%	10.28%	7	17
$170.00	Jul 24	$3.95	0.38	4.7%	2.43%	7.14%	10	196

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 17,276

Total Puts 2,674

Put/Call Ratio 0.15

Net Difference 14,602

Prior's Put/Call Breakdown

Total Calls 8,010

Total Puts 1,152

Put/Call Ratio 0.14

Net Difference 6,858

Prior 7-Day Put/Call Summary

Total Calls 226,549

Total Puts 135,411

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