CRM - Options Database

CRM

SALESFORCE INC

$164.06 -4.18%

(7/13 18:20) ◀

Tuesday, July 14, 2026 (9:35am)

▶ (7/14 09:40)

◀ 7/14 09:35 ▶

Option Volume

Detail

ℹ

Current (07/14 9:35am) 2,373

Calls: 1,349 (57%)

Puts: 1,024 (43%)

Prior (07/01) 4,877

Calls: 4,175 (86%)

Puts: 702 (14%)

Current vs Prior -51.34%

Calls: -67.69% (Calls)

Puts: +45.87% (Puts)

Prior 7-Day Total 379,226

Calls: 241,496 (64%)

Puts: 137,730 (36%)

Prior 7-Day Average 54,175

Calls: 34,499 (64%)

Puts: 19,675 (36%)

Current vs Prior 7-Day Avg -95.62%

Calls: -96.09%

Puts: -94.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 9:35am) $938.8K

Calls: $613.8K (65%)

Puts: $325.0K (35%)

Prior (07/01) $2.01M

Calls: $1.71M (85%)

Puts: $297.6K (15%)

Current vs Prior -53.20%

Calls: -64.08%

Puts: +9.22%

Prior 7-Day Total $220.11M

Calls: $131.20M (60%)

Puts: $88.92M (40%)

Prior 7-Day Average $31.44M

Calls: $18.74M (60%)

Puts: $12.70M (40%)

Current vs Prior 7-Day Avg -97.01%

Calls: -96.73%

Puts: -97.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 9:35am) 0.76

Prior (07/01) 0.17

Current vs Prior +351.45%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg +70.09%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/14 9:35am) 942,059

Calls: 556,644 (59%)

Puts: 385,415 (41%)

Prior (07/01) 919,190

Calls: 548,298 (60%)

Puts: 370,892 (40%)

Current vs Prior +2.49%

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 +13.35%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 5.17% | 7.84%5.17% | 13.11%

Prior 4.93% | 6.89%-- | --

Current vs Prior +4.78% | +13.76%-- | --

Prior 7-Day Avg 7.11% | 8.95%-- | --

Current vs 7-Day Avg -27.30% | -12.37%-- | --

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

Current vs 7-Day Eod +4.78% | +13.76%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.08% | 10.12%

Calls: 13.48% | 9.73%

Puts: 8.68% | 10.52%

Prior 9.46% | 12.04%

Calls: 6.53% | 11.01%

Puts: 12.40% | 13.08%

Current vs Prior +17.12% | -15.95%

Prior 7-Day Avg 5.48% | 7.30%

Calls: 5.34% | 6.85%

Puts: 5.62% | 7.74%

Current vs 7-Day Avg +102.26% | +38.67%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($613.8K). Light premium activity with dollar volume down 53% vs prior. Below-average activity with volume down 51% vs prior. P/C ratio rising 351% - increased hedging/bearish positioning.

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 NEUTRAL

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 30 of results (avg 8.4%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 21	9.15	9.65	$9.40	5.3%	4	0.52	3.6K
$175.00	Aug 21	5.40	5.80	$5.60	7.1%	25	0.36	5.9K
$160.00	Jul 17	5.75	6.20	$5.98	7.5%	206	0.68	8.8K
$170.00	Aug 21	7.00	7.55	$7.28	7.6%	14	0.43	3.8K
$155.00	Jul 17	9.60	10.45	$10.02	8.5%	1	0.85	7.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 17	7.05	7.50	$7.28	6.2%	72	0.73	6.0K
$165.00	Aug 21	9.40	10.05	$9.73	6.7%	5	0.49	6.9K
$160.00	Aug 21	6.95	7.45	$7.20	6.9%	1	0.40	3.4K
$145.00	Aug 21	2.50	2.68	$2.59	6.9%	11	0.18	3.3K
$175.00	Aug 21	15.15	16.25	$15.70	7.0%	--	0.64	3.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.76, cheapest $0.45)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Jul 24	0.82	0.99	$0.91	18.7%	10	0.13	150
$172.50	Jul 17	0.85	0.99	$0.92	15.2%	49	0.19	2.3K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Jul 17	0.42	0.48	$0.45	13.3%	5	0.10	850

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 82 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	22.40	25.80	$24.10	14.1%	--	0.97	1.1K
$145.00	Jul 17	17.45	20.70	$19.08	17.0%	--	0.97	64
$147.00	Jul 17	15.50	18.75	$17.13	19.0%	--	0.97	22
$140.00	Jul 24	22.80	26.25	$24.53	14.1%	--	0.96	12
$148.00	Jul 17	14.55	17.80	$16.18	20.1%	--	0.95	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 17	19.55	22.80	$21.18	15.3%	--	1.00	3.3K
$190.00	Jul 17	24.40	27.70	$26.05	12.7%	--	1.00	896
$195.00	Jul 17	29.40	32.70	$31.05	10.6%	--	1.00	72
$180.00	Jul 17	14.85	17.10	$15.98	14.1%	1	0.94	3.9K
$190.00	Jul 24	24.75	28.00	$26.38	12.3%	--	0.93	74

Most actively traded options today. High liquidity = easy entry/exit. 114 active (total vol 2.0K, top 286)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	5.75	6.20	$5.98	7.5%	206	0.68	8.8K
$170.00	Jul 17	1.34	1.52	$1.43	12.6%	176	0.27	12.6K
$165.00	Jul 17	3.00	3.30	$3.15	9.5%	97	0.47	2.5K
$180.00	Jul 17	0.21	0.27	$0.24	25.0%	70	0.06	8.0K
$175.00	Jul 17	0.52	0.65	$0.59	22.0%	67	0.13	6.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	1.80	1.97	$1.89	9.0%	286	0.32	6.9K
$165.00	Jul 17	3.85	4.20	$4.03	8.7%	171	0.53	8.1K
$150.00	Jul 17	0.23	0.36	$0.30	43.3%	87	0.07	7.3K
$147.00	Jul 24	0.72	0.92	$0.82	24.4%	75	0.11	79
$170.00	Jul 17	7.05	7.50	$7.28	6.2%	72	0.73	6.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 44 strikes (avg 35.2%, max 142.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 17	Aug 21	90.0%	47.1%	91.2%	--	1.2K
$195.00	Jul 17	Aug 21	77.5%	46.6%	66.3%	10	7.1K
$145.00	Jul 17	Aug 21	71.3%	45.9%	55.3%	--	220
$192.50	Jul 17	Jul 24	97.2%	63.2%	53.8%	--	81
$190.00	Jul 17	Aug 28	78.7%	52.1%	51.0%	3	4.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 17	Aug 21	116.4%	48.1%	142.0%	--	3.4K
$140.00	Jul 17	Aug 28	90.0%	49.7%	81.1%	6	1.9K
$190.00	Jul 17	Aug 21	78.7%	46.6%	69.0%	--	6.9K
$195.00	Jul 17	Aug 21	77.5%	46.8%	65.5%	--	1.4K
$145.00	Jul 17	Aug 28	71.3%	45.6%	56.5%	1	3.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 125 found (best R:R 18.23, avg 4.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$187.50	$190.00	Jul 24	$0.13	$2.37	$0.13	18.23	$187.63
$177.50	$180.00	Jul 17	$0.14	$2.36	$0.14	16.86	$177.64
$190.00	$195.00	Aug 14	$0.28	$4.72	$0.28	16.86	$190.28
$192.50	$195.00	Jul 24	$0.15	$2.35	$0.15	15.67	$192.65
$190.00	$195.00	Jul 31	$0.30	$4.70	$0.30	15.67	$190.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$140.00	$135.00	Jul 31	$0.27	$4.73	$0.27	17.52	$139.73
$152.50	$150.00	Jul 17	$0.15	$2.35	$0.15	15.67	$152.35
$145.00	$140.00	Jul 24	$0.36	$4.64	$0.36	12.89	$144.64
$145.00	$140.00	Jul 31	$0.49	$4.51	$0.49	9.20	$144.51
$140.00	$135.00	Aug 7	$0.49	$4.51	$0.49	9.20	$139.51

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 163 found (best R:R 37.46, avg 2.22)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$140.00	$148.00	Jul 24	$7.70	$7.70	$0.30	25.67	$147.70
$140.00	$145.00	Jul 31	$4.71	$4.71	$0.29	16.24	$144.71
$135.00	$140.00	Aug 21	$4.40	$4.40	$0.60	7.33	$139.40
$149.00	$150.00	Jul 17	$0.87	$0.87	$0.13	6.69	$149.87
$145.00	$150.00	Jul 31	$4.29	$4.29	$0.71	6.04	$149.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$190.00	$185.00	Jul 17	$4.87	$4.87	$0.13	37.46	$185.13
$195.00	$190.00	Jul 24	$4.77	$4.77	$0.23	20.74	$190.23
$195.00	$190.00	Jul 31	$4.75	$4.75	$0.25	19.00	$190.25
$172.50	$170.00	Jul 17	$2.29	$2.29	$0.21	10.90	$170.21
$185.00	$180.00	Jul 31	$4.53	$4.53	$0.47	9.64	$180.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $1.20, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 17	Jul 24	$0.26	78.7%	54.7%
$192.50	Jul 17	Jul 24	$0.27	97.2%	63.2%
$195.00	Jul 17	Jul 24	$0.35	77.5%	62.4%
$187.50	Jul 17	Jul 24	$0.41	70.7%	54.3%
$140.00	Jul 17	Jul 24	$0.43	90.0%	57.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Jul 17	Jul 24	$0.10	77.5%	62.4%
$140.00	Jul 17	Jul 24	$0.14	90.0%	57.1%
$190.00	Jul 17	Jul 24	$0.33	78.7%	54.7%
$146.00	Jul 17	Jul 24	$0.44	79.6%	55.9%
$145.00	Jul 17	Jul 24	$0.52	71.3%	56.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 80 found (cheapest 4.38% of stock, avg 11.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Jul 17	$3.15	$4.03	$7.18	$157.82	$172.18	4.38%
$162.50	Jul 17	$4.45	$2.77	$7.22	$155.28	$169.72	4.40%
$167.50	Jul 17	$2.23	$5.53	$7.76	$159.74	$175.26	4.73%
$160.00	Jul 17	$5.98	$1.89	$7.87	$152.13	$167.87	4.80%
$170.00	Jul 17	$1.43	$7.28	$8.71	$161.29	$178.71	5.31%
$157.50	Jul 17	$8.02	$1.23	$9.25	$148.25	$166.75	5.64%
$172.50	Jul 17	$0.92	$9.57	$10.49	$162.01	$182.99	6.39%
$155.00	Jul 17	$10.02	$0.77	$10.79	$144.21	$165.79	6.58%
$165.00	Jul 24	$5.40	$6.18	$11.58	$153.42	$176.58	7.06%
$162.50	Jul 24	$6.68	$4.93	$11.61	$150.89	$174.11	7.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.63% of stock, avg 4.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$175.00	$152.50	Jul 17	$0.59	$0.45	$1.04	$151.46	$176.04
$175.00	$155.00	Jul 17	$0.59	$0.77	$1.36	$153.64	$176.36
$172.50	$152.50	Jul 17	$0.92	$0.45	$1.37	$151.13	$173.87
$172.50	$155.00	Jul 17	$0.92	$0.77	$1.69	$153.31	$174.19
$175.00	$157.50	Jul 17	$0.59	$1.23	$1.82	$155.68	$176.82
$170.00	$152.50	Jul 17	$1.43	$0.45	$1.88	$150.62	$171.88
$172.50	$157.50	Jul 17	$0.92	$1.23	$2.15	$155.35	$174.65
$170.00	$155.00	Jul 17	$1.43	$0.77	$2.20	$152.80	$172.20
$175.00	$160.00	Jul 17	$0.59	$1.89	$2.48	$157.52	$177.48
$170.00	$157.50	Jul 17	$1.43	$1.23	$2.66	$154.84	$172.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 247 found (best R:R 37.46, avg credit $2.69)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
175/180	185/190	Aug 7	$4.87	$0.13	37.46	$175.13	$189.87
150/155	160/165	Aug 7	$4.86	$0.14	34.71	$150.14	$164.86
135/140	145/150	Aug 21	$4.83	$0.17	28.41	$135.17	$149.83
155/160	165/170	Aug 14	$4.77	$0.23	20.74	$155.23	$169.77
150/152	155/158	Jul 24	$2.37	$0.13	18.23	$150.13	$157.37
145/150	155/160	Aug 21	$4.74	$0.26	18.23	$145.26	$159.74
152/155	158/160	Jul 17	$2.36	$0.14	16.86	$152.64	$159.86
160/162	165/168	Jul 31	$2.36	$0.14	16.86	$160.14	$167.36
165/170	175/180	Aug 7	$4.65	$0.35	13.29	$165.35	$179.65
180/185	190/195	Aug 14	$4.60	$0.40	11.50	$180.40	$194.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$170.00	$175.00	$180.00	Aug 7	$0.09	$4.91	54.56
$177.50	$180.00	$182.50	Jul 17	$0.06	$2.44	40.67
$170.00	$175.00	$180.00	Aug 14	$0.13	$4.87	37.46
$175.00	$177.50	$180.00	Jul 17	$0.07	$2.43	34.71
$170.00	$172.50	$175.00	Jul 24	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$165.00	$170.00	$175.00	Aug 7	$0.06	$4.94	82.33
$155.00	$160.00	$165.00	Aug 7	$0.07	$4.93	70.43
$185.00	$190.00	$195.00	Jul 17	$0.13	$4.87	37.46
$135.00	$140.00	$145.00	Aug 7	$0.13	$4.87	37.46
$145.00	$150.00	$155.00	Aug 28	$0.13	$4.87	37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 108 found (best net $-2.76, 106 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$190.00	1:2	Aug 28	-$2.76	$7.24
$185.00	$190.00	1:2	Aug 7	-$0.10	$4.90
$190.00	$195.00	1:2	Jul 31	-$0.28	$4.72
$190.00	$195.00	1:2	Aug 7	-$0.60	$4.40
$185.00	$190.00	1:2	Aug 14	-$0.93	$4.07

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$160.00	1:2	Aug 28	-$3.55	$6.45
$140.00	$135.00	1:2	Jul 24	-$0.10	$4.90
$140.00	$135.00	1:2	Jul 31	-$0.11	$4.89
$145.00	$140.00	1:2	Jul 31	-$0.16	$4.84
$140.00	$135.00	1:2	Aug 7	-$0.22	$4.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 5.79%, avg 1.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Aug 28	$9.50	0.52	0.6%	5.79%	6.36%	1	2
$165.00	Aug 21	$9.15	0.52	0.6%	5.58%	6.15%	4	3.6K
$170.00	Aug 28	$7.20	0.45	3.6%	4.39%	8.01%	1	24
$165.00	Aug 14	$7.10	0.51	0.6%	4.33%	4.90%	1	175
$170.00	Aug 21	$7.00	0.43	3.6%	4.27%	7.89%	14	3.8K
$165.00	Aug 7	$6.90	0.51	0.6%	4.21%	4.78%	--	128
$165.00	Jul 31	$6.55	0.51	0.6%	3.99%	4.57%	15	1.1K
$175.00	Aug 21	$5.40	0.36	6.7%	3.29%	9.96%	25	5.9K
$165.00	Jul 24	$5.15	0.49	0.6%	3.14%	3.71%	6	884
$167.50	Jul 31	$5.10	0.45	2.1%	3.11%	5.21%	1	6

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 1,349

Total Puts 1,024

Put/Call Ratio 0.76

Net Difference 325

Prior's Put/Call Breakdown

Total Calls 4,175

Total Puts 702

Put/Call Ratio 0.17

Net Difference 3,473

Prior 7-Day Put/Call Summary

Total Calls 241,496

Total Puts 137,730

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