CRM - Options Database

CRM

SALESFORCE INC

$163.17 +4.16%

(7/1 09:55) ◀

Wednesday, July 1, 2026 (10:00am)

▶ (7/1 18:18)

◀ 7/1 10:00 ▶

Option Volume

Detail

ℹ

Current (07/01 10:00am) 23,053

Calls: 20,076 (87%)

Puts: 2,977 (13%)

Prior (06/23) 13,835

Calls: 12,238 (88%)

Puts: 1,597 (12%)

Current vs Prior +66.63%

Calls: +64.05% (Calls)

Puts: +86.41% (Puts)

Prior 7-Day Total 376,123

Calls: 238,696 (63%)

Puts: 137,427 (37%)

Prior 7-Day Average 53,731

Calls: 34,099 (63%)

Puts: 19,632 (37%)

Current vs Prior 7-Day Avg -57.10%

Calls: -41.13%

Puts: -84.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 10:00am) $8.92M

Calls: $7.98M (89%)

Puts: $937.2K (11%)

Prior (06/23) $5.70M

Calls: $4.19M (74%)

Puts: $1.51M (26%)

Current vs Prior +56.48%

Calls: +90.35%

Puts: -37.77%

Prior 7-Day Total $218.21M

Calls: $129.44M (59%)

Puts: $88.77M (41%)

Prior 7-Day Average $31.17M

Calls: $18.49M (59%)

Puts: $12.68M (41%)

Current vs Prior 7-Day Avg -71.40%

Calls: -56.85%

Puts: -92.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01 10:00am) 0.15

Prior (06/23) 0.13

Current vs Prior +13.63%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg -66.84%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01 10:00am) 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 6.19% | 7.86%6.19% | 7.86%7.86% | 14.27%

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

Current vs Prior -29.31% | -10.17%-- | ---- | --

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

Current vs 7-Day Avg -59.22% | -38.28%-- | ---- | --

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

Current vs 7-Day Eod -29.31% | -10.17%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.44% | 19.95%

Calls: 6.48% | 22.25%

Puts: 26.40% | 17.66%

Prior 9.46% | 12.04%

Calls: 6.53% | 11.01%

Puts: 12.40% | 13.08%

Current vs Prior +73.78% | +65.70%

Prior 7-Day Avg 5.48% | 7.30%

Calls: 5.34% | 6.85%

Puts: 5.62% | 7.74%

Current vs 7-Day Avg +200.11% | +173.36%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($7.98M) vs puts ($937.2K). Elevated premium activity with dollar volume up 56% vs prior. Above-average activity with volume up 67% vs prior. Extreme bullish P/C ratio of 0.15 - heavy call buying (20,076 calls vs 2,977 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
09:55	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 13 of results (avg 8.2%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	7.50	7.85	$7.68	4.6%	624	0.60	9.6K
$165.00	Jul 2	1.32	1.40	$1.36	5.9%	2.1K	0.37	4.3K
$162.50	Jul 2	2.39	2.55	$2.47	6.5%	675	0.55	8.4K
$165.00	Jul 17	4.95	5.40	$5.18	8.7%	418	0.47	3.1K
$145.00	Jul 24	19.15	20.90	$20.02	8.7%	1	0.85	7

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 17	21.95	23.50	$22.73	6.8%	1	0.89	3.5K
$195.00	Jul 17	30.65	33.40	$32.03	8.6%	--	0.95	109
$162.50	Jul 2	1.65	1.81	$1.73	9.2%	165	0.45	146
$180.00	Jul 10	16.35	18.05	$17.20	9.9%	1	0.91	336

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.59, cheapest $0.50)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 10	0.47	0.52	$0.50	10.0%	95	0.09	906
$167.50	Jul 2	0.63	0.75	$0.69	17.4%	402	0.22	841

PUTS (0)

No puts meet the criteria

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	27.55	31.05	$29.30	11.9%	--	1.00	16
$139.00	Jul 2	22.60	25.85	$24.23	13.4%	--	1.00	100
$140.00	Jul 2	21.50	24.85	$23.18	14.5%	2	1.00	33
$148.00	Jul 2	13.90	17.00	$15.45	20.1%	12	1.00	24
$150.00	Jul 2	12.00	13.95	$12.98	15.0%	15	1.00	560

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 2	20.65	23.20	$21.92	11.6%	1	0.99	--
$177.50	Jul 2	13.25	16.00	$14.63	18.8%	1	0.98	1
$180.00	Jul 2	15.75	17.90	$16.83	12.8%	2	0.98	2
$182.50	Jul 2	18.20	20.35	$19.27	11.2%	1	0.97	--
$175.00	Jul 2	10.60	13.25	$11.93	22.2%	2	0.96	--

Most actively traded options today. High liquidity = easy entry/exit. 167 active (total vol 13.3K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 2	1.32	1.40	$1.36	5.9%	2.1K	0.37	4.3K
$160.00	Jul 2	3.80	4.50	$4.15	16.9%	1.1K	0.73	3.9K
$170.00	Jul 2	0.30	0.42	$0.36	33.3%	964	0.13	1.8K
$162.50	Jul 2	2.39	2.55	$2.47	6.5%	675	0.55	8.4K
$180.00	Jul 17	1.10	1.43	$1.27	26.0%	660	0.16	6.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 17	1.29	1.64	$1.47	23.8%	255	0.17	4.6K
$162.50	Jul 2	1.65	1.81	$1.73	9.2%	165	0.45	146
$160.00	Jul 2	0.76	1.06	$0.91	33.0%	106	0.27	667
$160.00	Jul 10	2.78	3.15	$2.97	12.5%	99	0.38	889
$155.00	Jul 2	0.15	0.22	$0.19	36.8%	79	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 248.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 2	Jul 31	128.5%	46.4%	176.7%	4	45
$146.00	Jul 2	Jul 17	119.2%	45.8%	160.2%	1	152
$195.00	Jul 2	Aug 7	114.7%	45.1%	154.1%	44	137
$145.00	Jul 2	Jul 31	107.9%	43.5%	148.1%	6	41
$182.50	Jul 2	Jul 10	102.4%	46.7%	119.1%	71	162

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$138.00	Jul 2	Jul 10	179.1%	51.4%	248.5%	--	131
$141.00	Jul 2	Jul 17	150.3%	47.7%	215.1%	2	225
$143.00	Jul 2	Jul 17	148.0%	47.1%	214.0%	4	256
$142.00	Jul 2	Jul 17	145.9%	47.0%	210.2%	3	295
$139.00	Jul 2	Jul 17	135.8%	48.3%	181.0%	1	194

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 44.45, avg 5.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$195.00	Jul 17	$0.11	$4.89	$0.11	44.45	$190.11
$185.00	$190.00	Jul 10	$0.18	$4.82	$0.18	26.78	$185.18
$172.50	$175.00	Jul 2	$0.10	$2.40	$0.10	24.00	$172.60
$182.50	$185.00	Jul 2	$0.11	$2.39	$0.11	21.73	$182.61
$180.00	$182.50	Jul 10	$0.14	$2.36	$0.14	16.86	$180.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$139.00	$135.00	Jul 17	$0.10	$3.90	$0.10	39.00	$138.90
$155.00	$152.50	Jul 2	$0.11	$2.39	$0.11	21.73	$154.89
$145.00	$140.00	Aug 7	$0.42	$4.58	$0.42	10.90	$144.58
$140.00	$135.00	Jul 24	$0.43	$4.57	$0.43	10.63	$139.57
$157.50	$155.00	Jul 2	$0.24	$2.26	$0.24	9.42	$157.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 146 found (best R:R 28.41, avg 2.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$140.00	$145.00	Jul 10	$4.82	$4.82	$0.18	26.78	$144.82
$152.50	$155.00	Jul 2	$2.33	$2.33	$0.17	13.71	$154.83
$155.00	$157.50	Jul 2	$2.25	$2.25	$0.25	9.00	$157.25
$145.00	$147.00	Jul 10	$1.78	$1.78	$0.22	8.09	$146.78
$140.00	$145.00	Jul 17	$4.43	$4.43	$0.57	7.77	$144.43

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$195.00	$190.00	Jul 17	$4.83	$4.83	$0.17	28.41	$190.17
$185.00	$180.00	Jul 17	$4.78	$4.78	$0.22	21.73	$180.22
$190.00	$185.00	Jul 24	$4.60	$4.60	$0.40	11.50	$185.40
$185.00	$180.00	Jul 24	$4.48	$4.48	$0.52	8.62	$180.52
$190.00	$185.00	Jul 17	$4.47	$4.47	$0.53	8.43	$185.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $0.96, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Jul 2	Jul 10	$0.09	114.7%	54.1%
$190.00	Jul 2	Jul 10	$0.10	89.5%	47.8%
$140.00	Jul 2	Jul 10	$0.22	128.5%	52.4%
$182.50	Jul 2	Jul 10	$0.23	102.4%	46.7%
$185.00	Jul 2	Jul 10	$0.27	87.0%	48.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$141.00	Jul 2	Jul 10	$0.07	150.3%	58.0%
$140.00	Jul 2	Jul 10	$0.08	128.5%	52.4%
$143.00	Jul 2	Jul 10	$0.08	148.0%	56.9%
$146.00	Jul 2	Jul 10	$0.08	119.2%	46.4%
$137.00	Jul 2	Jul 10	$0.15	171.7%	69.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 86 found (cheapest 2.57% of stock, avg 10.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.50	Jul 2	$2.47	$1.73	$4.20	$158.30	$166.70	2.57%
$165.00	Jul 2	$1.36	$3.22	$4.58	$160.42	$169.58	2.81%
$160.00	Jul 2	$4.15	$0.91	$5.06	$154.94	$165.06	3.10%
$167.50	Jul 2	$0.69	$4.93	$5.62	$161.88	$173.12	3.44%
$157.50	Jul 2	$5.90	$0.43	$6.33	$151.17	$163.83	3.88%
$170.00	Jul 2	$0.36	$7.43	$7.79	$162.21	$177.79	4.77%
$155.00	Jul 2	$8.15	$0.19	$8.34	$146.66	$163.34	5.11%
$162.50	Jul 10	$4.72	$4.05	$8.77	$153.73	$171.27	5.37%
$165.00	Jul 10	$3.85	$5.38	$9.23	$155.77	$174.23	5.66%
$160.00	Jul 10	$6.50	$2.97	$9.47	$150.53	$169.47	5.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.23% of stock, avg 3.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$172.50	$155.00	Jul 2	$0.19	$0.19	$0.38	$154.62	$172.88
$170.00	$155.00	Jul 2	$0.36	$0.19	$0.55	$154.45	$170.55
$172.50	$143.00	Jul 2	$0.19	$0.38	$0.57	$142.43	$173.07
$172.50	$157.50	Jul 2	$0.19	$0.43	$0.62	$156.88	$173.12
$170.00	$143.00	Jul 2	$0.36	$0.38	$0.74	$142.26	$170.74
$170.00	$157.50	Jul 2	$0.36	$0.43	$0.79	$156.71	$170.79
$167.50	$155.00	Jul 2	$0.69	$0.19	$0.88	$154.12	$168.38
$167.50	$143.00	Jul 2	$0.69	$0.38	$1.07	$141.93	$168.57
$172.50	$160.00	Jul 2	$0.19	$0.91	$1.10	$158.90	$173.60
$167.50	$157.50	Jul 2	$0.69	$0.43	$1.12	$156.38	$168.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 179 found (best R:R 18.23, avg credit $2.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
155/158	160/162	Jul 10	$2.37	$0.13	18.23	$155.13	$162.37
144/145	152/155	Jul 17	$2.37	$0.13	18.23	$142.63	$154.87
149/150	152/155	Jul 17	$2.37	$0.13	18.23	$147.63	$154.87
135/140	145/150	Jul 24	$4.70	$0.30	15.67	$135.30	$149.70
145/146	152/155	Jul 17	$2.34	$0.16	14.63	$143.66	$154.84
148/149	152/155	Jul 17	$2.31	$0.19	12.16	$146.69	$154.81
175/180	185/190	Jul 31	$4.58	$0.42	10.90	$175.42	$189.58
141/142	152/155	Jul 10	$2.28	$0.22	10.36	$139.72	$154.78
141/142	155/158	Jul 10	$2.28	$0.22	10.36	$139.72	$157.28
152/155	160/162	Jul 10	$2.28	$0.22	10.36	$152.72	$162.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$185.00	$190.00	Jul 17	$0.05	$4.95	99.00
$140.00	$145.00	$150.00	Jul 24	$0.11	$4.89	44.45
$150.00	$155.00	$160.00	Jul 24	$0.11	$4.89	44.45
$172.50	$175.00	$177.50	Jul 2	$0.06	$2.44	40.67
$157.50	$160.00	$162.50	Jul 2	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$185.00	$190.00	Jul 24	$0.12	$4.88	40.67
$150.00	$152.50	$155.00	Jul 2	$0.07	$2.43	34.71
$150.00	$155.00	$160.00	Aug 7	$0.16	$4.84	30.25
$152.50	$155.00	$157.50	Jul 10	$0.09	$2.41	26.78
$135.00	$140.00	$145.00	Jul 24	$0.21	$4.79	22.81

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	-$0.01	$4.99
$185.00	$190.00	1:2	Jul 17	-$0.08	$4.92
$190.00	$195.00	1:2	Jul 10	-$0.09	$4.91
$190.00	$195.00	1:2	Jul 24	-$0.10	$4.90

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	-$0.04	$4.96
$145.00	$140.00	1:2	Jul 24	-$0.26	$4.74
$145.00	$140.00	1:2	Jul 31	-$0.74	$4.26
$150.00	$145.00	1:2	Jul 31	-$0.81	$4.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 4.66%, avg 1.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Aug 7	$7.60	0.50	1.1%	4.66%	5.78%	10	62
$165.00	Jul 31	$6.80	0.49	1.1%	4.17%	5.29%	99	980
$165.00	Jul 24	$6.10	0.49	1.1%	3.74%	4.86%	14	374
$170.00	Aug 7	$5.55	0.42	4.2%	3.40%	7.59%	36	27
$165.00	Jul 17	$4.95	0.47	1.1%	3.03%	4.16%	418	3.1K
$170.00	Jul 31	$4.85	0.40	4.2%	2.97%	7.16%	53	488
$170.00	Jul 24	$3.95	0.38	4.2%	2.42%	6.61%	10	196
$175.00	Aug 7	$3.90	0.34	7.2%	2.39%	9.64%	7	17
$167.50	Jul 17	$3.70	0.40	2.6%	2.27%	4.92%	65	589
$165.00	Jul 10	$3.50	0.45	1.1%	2.15%	3.27%	166	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 20,076

Total Puts 2,977

Put/Call Ratio 0.15

Net Difference 17,099

Prior's Put/Call Breakdown

Total Calls 12,238

Total Puts 1,597

Put/Call Ratio 0.13

Net Difference 10,641

Prior 7-Day Put/Call Summary

Total Calls 238,696

Total Puts 137,427

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