CRM - Options Database

CRM

SALESFORCE INC

$164.65 -3.84%

(7/14 09:35) ◀

Tuesday, July 14, 2026 (9:40am)

▶ (7/14 09:45)

◀ 7/14 09:40 ▶

Option Volume

Detail

ℹ

Current (07/14 9:40am) 6,040

Calls: 4,452 (74%)

Puts: 1,588 (26%)

Prior (07/01) 10,376

Calls: 9,070 (87%)

Puts: 1,306 (13%)

Current vs Prior -41.79%

Calls: -50.92% (Calls)

Puts: +21.59% (Puts)

Prior 7-Day Total 360,601

Calls: 224,704 (62%)

Puts: 135,897 (38%)

Prior 7-Day Average 51,514

Calls: 32,100 (62%)

Puts: 19,413 (38%)

Current vs Prior 7-Day Avg -88.28%

Calls: -86.13%

Puts: -91.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 9:40am) $2.22M

Calls: $1.68M (76%)

Puts: $540.1K (24%)

Prior (07/01) $4.94M

Calls: $4.49M (91%)

Puts: $448.1K (9%)

Current vs Prior -55.02%

Calls: -62.56%

Puts: +20.54%

Prior 7-Day Total $213.16M

Calls: $124.76M (59%)

Puts: $88.40M (41%)

Prior 7-Day Average $30.45M

Calls: $17.82M (59%)

Puts: $12.63M (41%)

Current vs Prior 7-Day Avg -92.71%

Calls: -90.57%

Puts: -95.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 9:40am) 0.36

Prior (07/01) 0.14

Current vs Prior +147.72%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -32.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 9:40am) 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 5,840,782

Calls: 3,380,764 (58%)

Puts: 2,460,018 (42%)

Prior 7-Day Average 834,397

Calls: 482,966 (58%)

Puts: 351,431 (42%)

Current vs Prior 7-Day Avg +12.90%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.06% | 7.80%5.06% | 13.29%

Prior 3.49% | 6.19%-- | --

Current vs Prior +45.08% | +26.08%-- | --

Prior 7-Day Avg 7.71% | 9.39%-- | --

Current vs 7-Day Avg -34.36% | -16.88%-- | --

Prior 7-Day Eod 3.49% | 6.19%-- | --

Current vs 7-Day Eod +45.08% | +26.08%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.21% | 9.55%

Calls: 12.90% | 7.14%

Puts: 9.51% | 11.97%

Prior 16.44% | 19.95%

Calls: 6.48% | 22.25%

Puts: 26.40% | 17.66%

Current vs Prior -31.81% | -52.13%

Prior 7-Day Avg 7.31% | 9.41%

Calls: 5.53% | 9.42%

Puts: 9.08% | 9.39%

Current vs 7-Day Avg +53.46% | +1.52%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($1.68M) vs puts ($540.1K). Light premium activity with dollar volume down 55% vs prior. Below-average activity with volume down 42% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (4,452 calls vs 1,588 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 35 of results (avg 7.6%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 24	3.55	3.65	$3.60	2.8%	30	0.37	627
$160.00	Aug 21	12.15	12.70	$12.43	4.4%	10	0.61	10.5K
$150.00	Aug 21	18.30	19.40	$18.85	5.8%	--	0.76	398
$175.00	Aug 21	5.65	6.00	$5.83	6.0%	91	0.37	5.9K
$165.00	Aug 21	9.45	10.10	$9.77	6.7%	4	0.52	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 21	15.05	15.85	$15.45	5.2%	--	0.63	3.9K
$165.00	Aug 21	9.20	9.70	$9.45	5.3%	10	0.48	6.9K
$170.00	Aug 21	11.90	12.60	$12.25	5.7%	2	0.56	4.5K
$155.00	Aug 21	5.05	5.35	$5.20	5.8%	115	0.31	2.7K
$170.00	Jul 17	6.60	7.05	$6.82	6.6%	80	0.72	6.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.69, cheapest $0.24)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 17	0.22	0.26	$0.24	16.7%	96	0.06	8.0K
$175.00	Jul 17	0.58	0.66	$0.62	12.9%	80	0.14	6.5K
$185.00	Jul 24	0.66	0.77	$0.72	15.3%	11	0.10	461
$172.50	Jul 17	0.85	0.99	$0.92	15.2%	97	0.20	2.3K
$182.50	Jul 24	0.85	1.01	$0.93	17.2%	10	0.13	150

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 84 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Jul 17	18.20	20.70	$19.45	12.9%	--	0.98	64
$140.00	Jul 17	23.10	25.80	$24.45	11.0%	--	0.98	1.1K
$147.00	Jul 17	16.25	18.75	$17.50	14.3%	--	0.97	22
$148.00	Jul 17	15.25	17.80	$16.52	15.4%	--	0.95	13
$140.00	Jul 24	23.45	26.25	$24.85	11.3%	--	0.95	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 17	19.55	22.35	$20.95	13.4%	--	1.00	3.3K
$190.00	Jul 17	24.40	27.35	$25.88	11.4%	--	1.00	896
$195.00	Jul 17	29.40	32.40	$30.90	9.7%	--	1.00	72
$180.00	Jul 17	14.85	17.10	$15.98	14.1%	1	0.94	3.9K
$195.00	Jul 24	29.45	32.40	$30.92	9.5%	--	0.93	10

Most actively traded options today. High liquidity = easy entry/exit. 133 active (total vol 5.5K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 21	3.15	3.45	$3.30	9.1%	2.0K	0.24	3.1K
$165.00	Jul 17	3.05	3.60	$3.33	16.5%	587	0.49	2.5K
$170.00	Jul 17	1.38	1.53	$1.46	10.3%	221	0.28	12.6K
$160.00	Jul 17	6.10	6.55	$6.32	7.1%	206	0.71	8.8K
$172.50	Jul 17	0.85	0.99	$0.92	15.2%	97	0.20	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	1.52	1.74	$1.63	13.5%	335	0.29	6.9K
$165.00	Jul 17	3.50	3.85	$3.68	9.5%	184	0.51	8.1K
$155.00	Aug 21	5.05	5.35	$5.20	5.8%	115	0.31	2.7K
$150.00	Jul 17	0.19	0.26	$0.23	30.4%	109	0.05	7.3K
$157.50	Jul 24	2.57	2.86	$2.72	10.7%	100	0.29	75

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 33.3%, max 144.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 17	Aug 21	85.6%	47.1%	81.8%	--	1.2K
$195.00	Jul 17	Aug 21	76.1%	47.2%	61.2%	24	7.1K
$192.50	Jul 17	Jul 24	95.4%	60.8%	56.8%	--	81
$190.00	Jul 17	Aug 28	77.1%	50.7%	52.0%	13	4.9K
$145.00	Jul 17	Aug 21	65.9%	46.3%	42.3%	--	220

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 17	Aug 21	118.2%	48.3%	144.7%	5	3.4K
$140.00	Jul 17	Aug 28	85.6%	45.6%	87.6%	6	1.9K
$190.00	Jul 17	Aug 21	77.1%	46.7%	65.0%	--	6.9K
$195.00	Jul 17	Aug 21	76.1%	47.2%	61.2%	--	1.4K
$146.00	Jul 17	Jul 24	80.9%	55.6%	45.6%	1	520

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 125 found (best R:R 28.41, avg 4.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$187.50	$190.00	Jul 24	$0.11	$2.39	$0.11	21.73	$187.61
$177.50	$180.00	Jul 17	$0.15	$2.35	$0.15	15.67	$177.65
$190.00	$195.00	Aug 7	$0.30	$4.70	$0.30	15.67	$190.30
$190.00	$195.00	Jul 31	$0.31	$4.69	$0.31	15.13	$190.31
$185.00	$187.50	Jul 24	$0.20	$2.30	$0.20	11.50	$185.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$140.00	$135.00	Jul 24	$0.17	$4.83	$0.17	28.41	$139.83
$145.00	$140.00	Jul 24	$0.25	$4.75	$0.25	19.00	$144.75
$140.00	$135.00	Jul 31	$0.26	$4.74	$0.26	18.23	$139.74
$152.50	$150.00	Jul 17	$0.14	$2.36	$0.14	16.86	$152.36
$145.00	$140.00	Jul 31	$0.46	$4.54	$0.46	9.87	$144.54

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 162 found (best R:R 25.67, avg 2.03)

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	$4.67	$4.67	$0.33	14.15	$144.67
$135.00	$140.00	Aug 21	$4.50	$4.50	$0.50	9.00	$139.50
$150.00	$152.50	Jul 17	$2.23	$2.23	$0.27	8.26	$152.23
$152.50	$155.00	Jul 17	$2.20	$2.20	$0.30	7.33	$154.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$195.00	$190.00	Jul 31	$4.73	$4.73	$0.27	17.52	$190.27
$195.00	$190.00	Jul 24	$4.72	$4.72	$0.28	16.86	$190.28
$185.00	$180.00	Jul 24	$4.65	$4.65	$0.35	13.29	$180.35
$190.00	$185.00	Jul 24	$4.62	$4.62	$0.38	12.16	$185.38
$190.00	$185.00	Jul 31	$4.53	$4.53	$0.47	9.64	$185.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $1.23, cheapest $0.22)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Jul 17	Jul 24	$0.22	95.4%	60.8%
$190.00	Jul 17	Jul 24	$0.29	77.1%	54.8%
$195.00	Jul 17	Jul 24	$0.35	76.1%	61.5%
$140.00	Jul 17	Jul 24	$0.40	85.6%	60.1%
$187.50	Jul 17	Jul 24	$0.40	70.7%	53.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$140.00	Jul 17	Jul 24	$0.24	85.6%	60.1%
$190.00	Jul 17	Jul 24	$0.32	77.1%	54.8%
$146.00	Jul 17	Jul 24	$0.38	80.9%	55.6%
$145.00	Jul 17	Jul 24	$0.52	65.9%	56.0%
$147.00	Jul 17	Jul 24	$0.62	66.0%	54.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 4.26% of stock, avg 11.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Jul 17	$3.33	$3.68	$7.01	$157.99	$172.01	4.26%
$162.50	Jul 17	$4.65	$2.48	$7.13	$155.37	$169.63	4.33%
$167.50	Jul 17	$2.22	$5.00	$7.22	$160.28	$174.72	4.39%
$160.00	Jul 17	$6.32	$1.63	$7.95	$152.05	$167.95	4.83%
$170.00	Jul 17	$1.46	$6.82	$8.28	$161.72	$178.28	5.03%
$157.50	Jul 17	$8.27	$1.02	$9.29	$148.21	$166.79	5.64%
$172.50	Jul 17	$0.92	$8.80	$9.72	$162.78	$182.22	5.90%
$155.00	Jul 17	$10.15	$0.62	$10.77	$144.23	$165.77	6.54%
$165.00	Jul 24	$5.60	$5.85	$11.45	$153.55	$176.45	6.95%
$175.00	Jul 17	$0.62	$11.03	$11.65	$163.35	$186.65	7.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.60% of stock, avg 4.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$175.00	$152.50	Jul 17	$0.62	$0.37	$0.99	$151.51	$175.99
$175.00	$155.00	Jul 17	$0.62	$0.62	$1.24	$153.76	$176.24
$172.50	$152.50	Jul 17	$0.92	$0.37	$1.29	$151.21	$173.79
$172.50	$155.00	Jul 17	$0.92	$0.62	$1.54	$153.46	$174.04
$175.00	$157.50	Jul 17	$0.62	$1.02	$1.64	$155.86	$176.64
$170.00	$152.50	Jul 17	$1.46	$0.37	$1.83	$150.67	$171.83
$172.50	$157.50	Jul 17	$0.92	$1.02	$1.94	$155.56	$174.44
$170.00	$155.00	Jul 17	$1.46	$0.62	$2.08	$152.92	$172.08
$175.00	$160.00	Jul 17	$0.62	$1.63	$2.25	$157.75	$177.25
$170.00	$157.50	Jul 17	$1.46	$1.02	$2.48	$155.02	$172.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 241 found (best R:R 24.00, avg credit $2.74)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
175/180	185/190	Aug 7	$4.80	$0.20	24.00	$175.20	$189.80
148/150	155/158	Jul 24	$2.39	$0.11	21.73	$147.61	$157.39
140/141	152/155	Jul 17	$2.37	$0.13	18.23	$138.63	$154.87
150/155	160/165	Aug 7	$4.64	$0.36	12.89	$150.36	$164.64
160/162	165/168	Jul 31	$2.30	$0.20	11.50	$160.20	$167.30
155/160	165/170	Aug 14	$4.60	$0.40	11.50	$155.40	$169.60
135/140	145/150	Jul 31	$4.59	$0.41	11.20	$135.41	$149.59
180/185	190/195	Aug 14	$4.53	$0.47	9.64	$180.47	$194.53
158/160	162/165	Jul 24	$2.26	$0.24	9.42	$157.74	$164.76
150/155	160/165	Aug 28	$4.47	$0.53	8.43	$150.53	$164.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 70.43, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$155.00	$160.00	Aug 21	$0.12	$4.88	40.67
$172.50	$175.00	$177.50	Jul 17	$0.07	$2.43	34.71
$177.50	$180.00	$182.50	Jul 17	$0.07	$2.43	34.71
$185.00	$187.50	$190.00	Jul 31	$0.07	$2.43	34.71
$175.00	$177.50	$180.00	Jul 17	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$155.00	$160.00	Aug 28	$0.07	$4.93	70.43
$135.00	$140.00	$145.00	Jul 24	$0.08	$4.92	61.50
$185.00	$190.00	$195.00	Jul 17	$0.09	$4.91	54.56
$145.00	$150.00	$155.00	Aug 28	$0.09	$4.91	54.56
$185.00	$190.00	$195.00	Jul 24	$0.10	$4.90	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 110 found (best net $-2.43, 107 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$190.00	1:2	Aug 28	-$2.43	$7.57
$185.00	$190.00	1:2	Aug 7	-$0.10	$4.90
$190.00	$195.00	1:2	Jul 31	-$0.26	$4.74
$190.00	$195.00	1:2	Aug 7	-$0.60	$4.40
$190.00	$195.00	1:2	Aug 14	-$1.17	$3.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$160.00	1:2	Aug 28	-$3.39	$6.61
$140.00	$135.00	1:2	Jul 24	-$0.01	$4.99
$145.00	$140.00	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	-$0.17	$4.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 5.77%, avg 1.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Aug 28	$9.50	0.53	0.2%	5.77%	5.98%	1	2
$165.00	Aug 21	$9.45	0.52	0.2%	5.74%	5.95%	4	3.6K
$165.00	Aug 14	$7.60	0.51	0.2%	4.62%	4.83%	1	175
$170.00	Aug 21	$7.30	0.45	3.2%	4.43%	7.68%	22	3.8K
$170.00	Aug 28	$7.30	0.46	3.2%	4.43%	7.68%	1	24
$165.00	Aug 7	$7.00	0.51	0.2%	4.25%	4.46%	10	128
$165.00	Jul 31	$6.45	0.51	0.2%	3.92%	4.13%	17	1.1K
$175.00	Aug 28	$5.70	0.40	6.3%	3.46%	9.75%	--	14
$175.00	Aug 21	$5.65	0.37	6.3%	3.43%	9.72%	91	5.9K
$165.00	Jul 24	$5.30	0.51	0.2%	3.22%	3.43%	8	884

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 4,452

Total Puts 1,588

Put/Call Ratio 0.36

Net Difference 2,864

Prior's Put/Call Breakdown

Total Calls 9,070

Total Puts 1,306

Put/Call Ratio 0.14

Net Difference 7,764

Prior 7-Day Put/Call Summary

Total Calls 224,704

Total Puts 135,897

Average Put/Call Ratio 0.53

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