CRM - Options Database

CRM

SALESFORCE INC

$163.16 +4.15%

(7/1 09:50) ◀

Wednesday, July 1, 2026 (9:55am)

▶ (7/1 10:00)

◀ 7/1 09:55 ▶

Option Volume

Detail

ℹ

Current (07/01 9:55am) 20,998

Calls: 18,141 (86%)

Puts: 2,857 (14%)

Prior (06/23) 10,494

Calls: 9,110 (87%)

Puts: 1,384 (13%)

Current vs Prior +100.10%

Calls: +99.13% (Calls)

Puts: +106.43% (Puts)

Prior 7-Day Total 371,534

Calls: 234,755 (63%)

Puts: 136,779 (37%)

Prior 7-Day Average 53,076

Calls: 33,536 (63%)

Puts: 19,539 (37%)

Current vs Prior 7-Day Avg -60.44%

Calls: -45.91%

Puts: -85.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 9:55am) $7.90M

Calls: $7.05M (89%)

Puts: $845.6K (11%)

Prior (06/23) $4.48M

Calls: $3.12M (70%)

Puts: $1.37M (30%)

Current vs Prior +76.18%

Calls: +126.31%

Puts: -38.11%

Prior 7-Day Total $217.10M

Calls: $128.57M (59%)

Puts: $88.53M (41%)

Prior 7-Day Average $31.01M

Calls: $18.37M (59%)

Puts: $12.65M (41%)

Current vs Prior 7-Day Avg -74.54%

Calls: -61.61%

Puts: -93.31%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01 9:55am) 0.16

Prior (06/23) 0.15

Current vs Prior +3.66%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg -64.76%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01 9:55am) 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 6.28% | 7.94%6.28% | 7.94%7.94% | 14.39%

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

Current vs Prior -28.56% | -8.83%-- | ---- | --

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

Current vs 7-Day Avg -58.79% | -37.36%-- | ---- | --

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

Current vs 7-Day Eod -28.56% | -8.83%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.45% | 9.76%

Calls: 5.38% | 9.90%

Puts: 9.52% | 9.62%

Prior 9.46% | 12.04%

Calls: 6.53% | 11.01%

Puts: 12.40% | 13.08%

Current vs Prior -21.25% | -18.94%

Prior 7-Day Avg 5.48% | 7.30%

Calls: 5.34% | 6.85%

Puts: 5.62% | 7.74%

Current vs 7-Day Avg +36.00% | +33.74%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($7.05M) vs puts ($845.6K). Elevated premium activity with dollar volume up 76% vs prior. Unusually high activity with volume up 100% vs prior - elevated interest. Extreme bullish P/C ratio of 0.16 - heavy call buying (18,141 calls vs 2,857 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
09:50	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 43 of results (avg 7.7%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	7.65	7.90	$7.78	3.2%	611	0.61	9.6K
$165.00	Jul 17	5.10	5.30	$5.20	3.8%	409	0.48	3.1K
$162.50	Jul 17	6.30	6.55	$6.43	3.9%	163	0.55	404
$160.00	Jul 10	6.25	6.50	$6.38	3.9%	154	0.64	903
$167.50	Jul 17	4.05	4.25	$4.15	4.8%	65	0.41	589

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	4.15	4.35	$4.25	4.7%	72	0.39	6.1K
$170.00	Jul 17	9.30	9.90	$9.60	6.2%	5	0.65	6.1K
$167.50	Jul 10	6.45	7.00	$6.73	8.2%	--	0.62	16
$170.00	Jul 10	8.15	8.85	$8.50	8.2%	7	0.70	199
$165.00	Jul 17	6.25	6.80	$6.53	8.4%	55	0.52	7.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.73, cheapest $0.49)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 17	0.44	0.53	$0.49	18.4%	79	0.07	4.8K
$180.00	Jul 10	0.48	0.57	$0.52	17.3%	80	0.10	906
$177.50	Jul 10	0.71	0.85	$0.78	17.9%	8	0.14	57
$167.50	Jul 2	0.75	0.83	$0.79	10.1%	328	0.24	841
$185.00	Jul 17	0.72	0.86	$0.79	17.7%	47	0.11	7.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 10	0.57	0.68	$0.63	17.5%	24	0.11	615
$143.00	Jul 17	0.60	0.72	$0.66	18.2%	4	0.08	161
$145.00	Jul 17	0.73	0.89	$0.81	19.8%	25	0.10	3.0K
$160.00	Jul 2	0.81	0.97	$0.89	18.0%	104	0.26	667
$152.50	Jul 10	0.87	1.04	$0.96	17.7%	9	0.15	200

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 86 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$134.00	Jul 2	27.80	30.70	$29.25	9.9%	--	1.00	16
$140.00	Jul 2	21.75	24.65	$23.20	12.5%	2	0.99	33
$148.00	Jul 2	14.80	16.75	$15.78	12.4%	12	0.99	24
$140.00	Jul 10	22.00	24.80	$23.40	12.0%	--	0.98	27
$139.00	Jul 2	22.80	25.65	$24.23	11.8%	--	0.98	100

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Jul 2	13.00	15.80	$14.40	19.4%	1	1.00	1
$180.00	Jul 2	15.50	18.30	$16.90	16.6%	2	1.00	2
$182.50	Jul 2	18.10	20.25	$19.18	11.2%	1	1.00	--
$185.00	Jul 2	20.65	23.30	$21.98	12.1%	1	1.00	--
$175.00	Jul 2	10.90	13.35	$12.13	20.2%	2	0.96	--

Most actively traded options today. High liquidity = easy entry/exit. 164 active (total vol 12.4K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 2	1.40	1.56	$1.48	10.8%	1.7K	0.39	4.3K
$160.00	Jul 2	4.10	4.55	$4.32	10.4%	1.1K	0.74	3.9K
$170.00	Jul 2	0.35	0.43	$0.39	20.5%	926	0.14	1.8K
$180.00	Jul 17	1.23	1.30	$1.27	5.5%	650	0.17	6.8K
$162.50	Jul 2	2.53	2.67	$2.60	5.4%	617	0.57	8.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 17	1.37	1.53	$1.45	11.0%	255	0.17	4.6K
$162.50	Jul 2	1.70	1.89	$1.80	10.6%	152	0.43	146
$160.00	Jul 2	0.81	0.97	$0.89	18.0%	104	0.26	667
$160.00	Jul 10	2.78	3.10	$2.94	10.9%	99	0.36	889
$155.00	Jul 2	0.15	0.20	$0.18	27.8%	77	0.07	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 86.7%, max 217.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Jul 2	Aug 7	120.3%	44.2%	172.3%	35	137
$146.00	Jul 2	Jul 17	120.2%	46.0%	161.0%	--	152
$145.00	Jul 2	Jul 31	108.8%	43.2%	151.9%	6	41
$140.00	Jul 2	Jul 31	113.2%	46.1%	145.5%	4	45
$185.00	Jul 2	Jul 31	95.3%	45.4%	109.8%	41	591

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$141.00	Jul 2	Jul 17	151.2%	47.7%	217.1%	2	225
$143.00	Jul 2	Jul 17	149.0%	47.8%	211.4%	4	256
$142.00	Jul 2	Jul 17	146.9%	47.7%	207.7%	3	295
$139.00	Jul 2	Jul 17	136.6%	48.8%	179.8%	--	194
$146.00	Jul 2	Jul 17	120.2%	46.0%	161.0%	2	618

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 40.67, avg 5.54)

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
$190.00	$195.00	Jul 17	$0.14	$4.86	$0.14	34.71	$190.14
$182.50	$185.00	Jul 10	$0.10	$2.40	$0.10	24.00	$182.60
$172.50	$175.00	Jul 2	$0.11	$2.39	$0.11	21.73	$172.61
$180.00	$182.50	Jul 10	$0.13	$2.37	$0.13	18.23	$180.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$139.00	$135.00	Jul 17	$0.12	$3.88	$0.12	32.33	$138.88
$155.00	$152.50	Jul 2	$0.11	$2.39	$0.11	21.73	$154.89
$140.00	$135.00	Jul 24	$0.39	$4.61	$0.39	11.82	$139.61
$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. 144 found (best R:R 29.00, avg 2.23)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$134.00	$137.00	Jul 2	$2.90	$2.90	$0.10	29.00	$136.90
$140.00	$145.00	Jul 10	$4.82	$4.82	$0.18	26.78	$144.82
$140.00	$145.00	Jul 17	$4.62	$4.62	$0.38	12.16	$144.62
$145.00	$147.00	Jul 10	$1.78	$1.78	$0.22	8.09	$146.78
$140.00	$145.00	Jul 24	$4.45	$4.45	$0.55	8.09	$144.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$175.00	Jul 17	$4.77	$4.77	$0.23	20.74	$175.23
$190.00	$185.00	Jul 17	$4.62	$4.62	$0.38	12.16	$185.38
$190.00	$185.00	Jul 24	$4.60	$4.60	$0.40	11.50	$185.40
$182.50	$180.00	Jul 2	$2.28	$2.28	$0.22	10.36	$180.22
$177.50	$175.00	Jul 2	$2.27	$2.27	$0.23	9.87	$175.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $0.90, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$148.00	Jul 2	Jul 10	$0.10	74.9%	46.6%
$195.00	Jul 2	Jul 10	$0.11	120.3%	56.1%
$190.00	Jul 2	Jul 10	$0.16	88.6%	50.5%
$140.00	Jul 2	Jul 10	$0.20	113.2%	47.1%
$185.00	Jul 2	Jul 10	$0.24	95.3%	47.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$143.00	Jul 2	Jul 10	$0.06	149.0%	57.3%
$146.00	Jul 2	Jul 10	$0.08	120.2%	47.3%
$138.00	Jul 2	Jul 10	$0.12	180.0%	71.1%
$144.00	Jul 2	Jul 10	$0.15	114.1%	49.4%
$145.00	Jul 2	Jul 10	$0.16	108.8%	47.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 86 found (cheapest 2.70% of stock, avg 10.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.50	Jul 2	$2.60	$1.80	$4.40	$158.10	$166.90	2.70%
$165.00	Jul 2	$1.48	$3.15	$4.63	$160.37	$169.63	2.84%
$160.00	Jul 2	$4.32	$0.89	$5.21	$154.79	$165.21	3.19%
$167.50	Jul 2	$0.79	$4.88	$5.67	$161.83	$173.17	3.48%
$157.50	Jul 2	$6.43	$0.40	$6.83	$150.67	$164.33	4.19%
$170.00	Jul 2	$0.39	$7.43	$7.82	$162.18	$177.82	4.79%
$155.00	Jul 2	$8.63	$0.18	$8.81	$146.19	$163.81	5.40%
$162.50	Jul 10	$5.05	$3.90	$8.95	$153.55	$171.45	5.49%
$165.00	Jul 10	$3.78	$5.20	$8.98	$156.02	$173.98	5.50%
$160.00	Jul 10	$6.38	$2.94	$9.32	$150.68	$169.32	5.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.24% of stock, avg 3.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$172.50	$155.00	Jul 2	$0.21	$0.18	$0.39	$154.61	$172.89
$170.00	$155.00	Jul 2	$0.39	$0.18	$0.57	$154.43	$170.57
$172.50	$143.00	Jul 2	$0.21	$0.38	$0.59	$142.41	$173.09
$172.50	$157.50	Jul 2	$0.21	$0.40	$0.61	$156.89	$173.11
$170.00	$143.00	Jul 2	$0.39	$0.38	$0.77	$142.23	$170.77
$170.00	$157.50	Jul 2	$0.39	$0.40	$0.79	$156.71	$170.79
$167.50	$155.00	Jul 2	$0.79	$0.18	$0.97	$154.03	$168.47
$172.50	$160.00	Jul 2	$0.21	$0.89	$1.10	$158.90	$173.60
$167.50	$143.00	Jul 2	$0.79	$0.38	$1.17	$141.83	$168.67
$167.50	$157.50	Jul 2	$0.79	$0.40	$1.19	$156.31	$168.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 173 found (best R:R 19.00, avg credit $2.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
140/141	145/147	Jul 10	$1.90	$0.10	19.00	$139.10	$146.90
135/139	140/145	Jul 17	$4.74	$0.26	18.23	$134.26	$144.74
150/152	155/158	Jul 17	$2.29	$0.21	10.90	$150.21	$157.29
135/140	145/150	Jul 31	$4.58	$0.42	10.90	$135.42	$149.58
150/155	160/165	Jul 31	$4.54	$0.46	9.87	$150.46	$164.54
146/147	150/152	Jul 17	$2.26	$0.24	9.42	$144.74	$152.26
148/149	150/152	Jul 17	$2.26	$0.24	9.42	$146.74	$152.26
175/180	185/190	Jul 31	$4.51	$0.49	9.20	$175.49	$189.51
160/165	170/175	Aug 7	$4.51	$0.49	9.20	$160.49	$174.51
147/148	150/152	Jul 17	$2.25	$0.25	9.00	$145.75	$152.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$185.00	$190.00	$195.00	Jul 10	$0.09	$4.91	54.56
$185.00	$190.00	$195.00	Jul 24	$0.09	$4.91	54.56
$185.00	$190.00	$195.00	Jul 31	$0.09	$4.91	54.56
$155.00	$160.00	$165.00	Jul 31	$0.11	$4.89	44.45
$165.00	$170.00	$175.00	Jul 31	$0.11	$4.89	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$185.00	$190.00	Jul 24	$0.09	$4.91	54.56
$157.50	$160.00	$162.50	Jul 10	$0.07	$2.43	34.71
$180.00	$185.00	$190.00	Jul 17	$0.14	$4.86	34.71
$160.00	$165.00	$170.00	Jul 31	$0.17	$4.83	28.41
$165.00	$170.00	$175.00	Jul 24	$0.18	$4.82	26.78

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
$190.00	$195.00	1:2	Jul 2	-$0.05	$4.95
$185.00	$190.00	1:2	Jul 10	-$0.05	$4.95
$190.00	$195.00	1:2	Jul 24	-$0.10	$4.90
$190.00	$195.00	1:2	Jul 10	-$0.11	$4.89

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	-$0.13	$4.87
$150.00	$145.00	1:2	Jul 24	-$0.30	$4.70
$145.00	$140.00	1:2	Jul 24	-$0.51	$4.49
$145.00	$140.00	1:2	Jul 31	-$0.74	$4.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 4.78%, avg 1.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Aug 7	$7.80	0.50	1.1%	4.78%	5.91%	9	62
$165.00	Jul 31	$6.60	0.48	1.1%	4.05%	5.17%	89	980
$165.00	Jul 24	$5.95	0.49	1.1%	3.65%	4.77%	14	374
$170.00	Aug 7	$5.70	0.42	4.2%	3.49%	7.69%	35	27
$165.00	Jul 17	$5.10	0.48	1.1%	3.13%	4.25%	409	3.1K
$170.00	Jul 31	$5.10	0.40	4.2%	3.13%	7.32%	53	488
$167.50	Jul 17	$4.05	0.41	2.7%	2.48%	5.14%	65	589
$175.00	Aug 7	$4.05	0.34	7.3%	2.48%	9.74%	7	17
$170.00	Jul 24	$3.95	0.39	4.2%	2.42%	6.61%	10	196
$165.00	Jul 10	$3.65	0.46	1.1%	2.24%	3.36%	141	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 18,141

Total Puts 2,857

Put/Call Ratio 0.16

Net Difference 15,284

Prior's Put/Call Breakdown

Total Calls 9,110

Total Puts 1,384

Put/Call Ratio 0.15

Net Difference 7,726

Prior 7-Day Put/Call Summary

Total Calls 234,755

Total Puts 136,779

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