CRM - Options Database

CRM

SALESFORCE INC

$164.95 -3.66%

(7/14 09:40) ◀

Tuesday, July 14, 2026 (9:45am)

▶ (7/14 09:50)

◀ 7/14 09:45 ▶

Option Volume

Detail

ℹ

Current (07/14 9:45am) 7,707

Calls: 5,801 (75%)

Puts: 1,906 (25%)

Prior (07/01) 16,409

Calls: 14,200 (87%)

Puts: 2,209 (13%)

Current vs Prior -53.03%

Calls: -59.15% (Calls)

Puts: -13.72% (Puts)

Prior 7-Day Total 364,268

Calls: 227,807 (63%)

Puts: 136,461 (37%)

Prior 7-Day Average 52,038

Calls: 32,543 (63%)

Puts: 19,494 (37%)

Current vs Prior 7-Day Avg -85.19%

Calls: -82.17%

Puts: -90.22%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 9:45am) $2.79M

Calls: $2.14M (77%)

Puts: $651.8K (23%)

Prior (07/01) $6.78M

Calls: $6.17M (91%)

Puts: $604.2K (9%)

Current vs Prior -58.76%

Calls: -65.29%

Puts: +7.87%

Prior 7-Day Total $214.44M

Calls: $125.83M (59%)

Puts: $88.61M (41%)

Prior 7-Day Average $30.63M

Calls: $17.98M (59%)

Puts: $12.66M (41%)

Current vs Prior 7-Day Avg -90.88%

Calls: -88.08%

Puts: -94.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 9:45am) 0.33

Prior (07/01) 0.16

Current vs Prior +111.21%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg -30.79%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 9:45am) 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 4.91% | 7.83%4.91% | 13.16%

Prior 3.49% | 6.19%-- | --

Current vs Prior +40.82% | +26.44%-- | --

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

Current vs 7-Day Avg -36.29% | -16.64%-- | --

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

Current vs 7-Day Eod +40.82% | +26.44%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.27% | 18.68%

Calls: 12.77% | 24.04%

Puts: 11.76% | 13.32%

Prior 16.44% | 19.95%

Calls: 6.48% | 22.25%

Puts: 26.40% | 17.66%

Current vs Prior -25.36% | -6.37%

Prior 7-Day Avg 7.31% | 9.41%

Calls: 5.53% | 9.42%

Puts: 9.08% | 9.39%

Current vs 7-Day Avg +67.97% | +98.58%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($2.14M) vs puts ($651.8K). Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 53% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (5,801 calls vs 1,906 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 18 of results (avg 8.1%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 21	9.50	10.25	$9.88	7.6%	6	0.53	3.6K
$160.00	Jul 24	8.20	8.85	$8.52	7.6%	21	0.65	275
$160.00	Aug 21	11.95	12.90	$12.43	7.6%	10	0.61	10.5K
$160.00	Jul 17	6.20	6.70	$6.45	7.8%	236	0.73	8.8K
$170.00	Jul 24	3.40	3.70	$3.55	8.5%	370	0.38	627

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Aug 21	30.35	32.10	$31.23	5.6%	1	0.85	1.3K
$170.00	Aug 21	11.70	12.40	$12.05	5.8%	4	0.55	4.5K
$190.00	Jul 17	24.45	26.25	$25.35	7.1%	--	0.97	896
$170.00	Jul 17	6.25	6.75	$6.50	7.7%	90	0.71	6.0K
$165.00	Aug 21	8.90	9.65	$9.28	8.1%	10	0.47	6.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.73, cheapest $0.53)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 17	0.52	0.62	$0.57	17.5%	114	0.13	6.5K
$172.50	Jul 17	0.83	1.00	$0.92	18.5%	161	0.20	2.3K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 17	0.48	0.58	$0.53	18.9%	75	0.12	3.6K
$157.50	Jul 17	0.81	0.97	$0.89	18.0%	48	0.18	2.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 85 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	23.90	26.55	$25.23	10.5%	--	1.00	1.1K
$145.00	Jul 17	18.95	22.00	$20.48	14.9%	--	1.00	64
$147.00	Jul 17	17.00	20.05	$18.52	16.5%	--	1.00	22
$148.00	Jul 17	16.10	19.00	$17.55	16.5%	--	0.96	13
$149.00	Jul 17	15.05	18.15	$16.60	18.7%	--	0.96	110

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 17	28.10	31.15	$29.63	10.3%	--	0.99	72
$190.00	Jul 17	24.45	26.25	$25.35	7.1%	--	0.97	896
$185.00	Jul 17	18.15	21.30	$19.73	16.0%	--	0.96	3.3K
$195.00	Jul 24	28.30	31.35	$29.83	10.2%	--	0.95	10
$180.00	Jul 17	13.80	16.45	$15.13	17.5%	1	0.94	3.9K

Most actively traded options today. High liquidity = easy entry/exit. 142 active (total vol 7.0K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 21	3.05	3.55	$3.30	15.2%	2.0K	0.24	3.1K
$165.00	Jul 17	3.10	3.55	$3.33	13.5%	615	0.50	2.5K
$172.50	Jul 24	2.46	3.05	$2.76	21.4%	424	0.31	765
$170.00	Jul 24	3.40	3.70	$3.55	8.5%	370	0.38	627
$170.00	Jul 17	1.42	1.59	$1.51	11.3%	348	0.29	12.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	1.36	1.57	$1.47	14.3%	393	0.27	6.9K
$165.00	Jul 17	3.20	3.60	$3.40	11.8%	217	0.50	8.1K
$155.00	Aug 21	4.80	5.25	$5.03	8.9%	131	0.31	2.7K
$162.50	Jul 17	2.11	2.42	$2.26	13.7%	116	0.38	1.7K
$150.00	Jul 17	0.15	0.45	$0.30	100.0%	109	0.06	7.3K

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 34.3%, max 148.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 17	Aug 21	86.3%	47.7%	81.1%	--	1.2K
$192.50	Jul 17	Jul 24	94.3%	56.6%	66.7%	--	81
$195.00	Jul 17	Aug 21	76.6%	46.6%	64.3%	24	7.1K
$145.00	Jul 17	Aug 21	70.3%	46.5%	51.2%	--	220
$190.00	Jul 17	Aug 28	76.5%	50.6%	51.2%	65	4.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 17	Aug 21	119.0%	47.9%	148.4%	5	3.4K
$140.00	Jul 17	Aug 28	86.3%	44.8%	92.5%	6	1.9K
$190.00	Jul 17	Aug 21	76.5%	46.4%	64.9%	3	6.9K
$195.00	Jul 17	Aug 21	76.6%	46.6%	64.3%	1	1.4K
$145.00	Jul 17	Aug 28	70.3%	45.0%	56.1%	4	3.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 118 found (best R:R 37.46, avg 4.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$177.50	$180.00	Jul 17	$0.14	$2.36	$0.14	16.86	$177.64
$190.00	$195.00	Aug 7	$0.30	$4.70	$0.30	15.67	$190.30
$190.00	$195.00	Jul 31	$0.33	$4.67	$0.33	14.15	$190.33
$185.00	$187.50	Jul 24	$0.18	$2.32	$0.18	12.89	$185.18
$187.50	$190.00	Jul 31	$0.19	$2.31	$0.19	12.16	$187.69

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$140.00	$135.00	Jul 24	$0.13	$4.87	$0.13	37.46	$139.87
$140.00	$135.00	Jul 31	$0.22	$4.78	$0.22	21.73	$139.78
$145.00	$140.00	Jul 24	$0.23	$4.77	$0.23	20.74	$144.77
$155.00	$152.50	Jul 17	$0.19	$2.31	$0.19	12.16	$154.81
$145.00	$140.00	Jul 31	$0.47	$4.53	$0.47	9.64	$144.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 162 found (best R:R 24.00, avg 2.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$140.00	$148.00	Jul 24	$7.65	$7.65	$0.35	21.86	$147.65
$140.00	$145.00	Jul 17	$4.75	$4.75	$0.25	19.00	$144.75
$140.00	$145.00	Jul 31	$4.55	$4.55	$0.45	10.11	$144.55
$150.00	$152.50	Jul 17	$2.25	$2.25	$0.25	9.00	$152.25
$145.00	$150.00	Jul 31	$4.45	$4.45	$0.55	8.09	$149.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$195.00	$190.00	Jul 24	$4.80	$4.80	$0.20	24.00	$190.20
$195.00	$190.00	Aug 21	$4.75	$4.75	$0.25	19.00	$190.25
$190.00	$185.00	Jul 24	$4.68	$4.68	$0.32	14.62	$185.32
$195.00	$190.00	Jul 31	$4.65	$4.65	$0.35	13.29	$190.35
$185.00	$180.00	Jul 17	$4.60	$4.60	$0.40	11.50	$180.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $1.17, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Jul 17	Jul 24	$0.09	94.3%	56.6%
$195.00	Jul 17	Jul 24	$0.25	76.6%	57.9%
$190.00	Jul 17	Jul 24	$0.33	76.5%	55.4%
$187.50	Jul 17	Jul 24	$0.47	63.3%	53.2%
$185.00	Jul 17	Jul 24	$0.56	67.0%	52.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$140.00	Jul 17	Jul 24	$0.18	86.3%	58.2%
$195.00	Jul 17	Jul 24	$0.20	76.6%	57.9%
$146.00	Jul 17	Jul 24	$0.32	81.8%	54.7%
$145.00	Jul 17	Jul 24	$0.41	70.3%	54.5%
$147.00	Jul 17	Jul 24	$0.55	66.3%	53.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 4.08% of stock, avg 11.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Jul 17	$3.33	$3.40	$6.73	$158.27	$171.73	4.08%
$162.50	Jul 17	$4.70	$2.26	$6.96	$155.54	$169.46	4.22%
$167.50	Jul 17	$2.35	$4.80	$7.15	$160.35	$174.65	4.33%
$160.00	Jul 17	$6.45	$1.47	$7.92	$152.08	$167.92	4.80%
$170.00	Jul 17	$1.51	$6.50	$8.01	$161.99	$178.01	4.86%
$157.50	Jul 17	$8.38	$0.89	$9.27	$148.23	$166.77	5.62%
$172.50	Jul 17	$0.92	$8.57	$9.49	$163.01	$181.99	5.75%
$167.50	Jul 24	$4.50	$6.60	$11.10	$156.40	$178.60	6.73%
$175.00	Jul 17	$0.57	$10.55	$11.12	$163.88	$186.12	6.74%
$165.00	Jul 24	$5.65	$5.63	$11.28	$153.72	$176.28	6.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.55% of stock, avg 4.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$177.50	$155.00	Jul 17	$0.37	$0.53	$0.90	$154.10	$178.40
$175.00	$155.00	Jul 17	$0.57	$0.53	$1.10	$153.90	$176.10
$177.50	$157.50	Jul 17	$0.37	$0.89	$1.26	$156.24	$178.76
$172.50	$155.00	Jul 17	$0.92	$0.53	$1.45	$153.55	$173.95
$175.00	$157.50	Jul 17	$0.57	$0.89	$1.46	$156.04	$176.46
$172.50	$157.50	Jul 17	$0.92	$0.89	$1.81	$155.69	$174.31
$177.50	$160.00	Jul 17	$0.37	$1.47	$1.84	$158.16	$179.34
$170.00	$155.00	Jul 17	$1.51	$0.53	$2.04	$152.96	$172.04
$175.00	$160.00	Jul 17	$0.57	$1.47	$2.04	$157.96	$177.04
$170.00	$157.50	Jul 17	$1.51	$0.89	$2.40	$155.10	$172.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 219 found (best R:R 28.41, avg credit $2.79)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
145/150	160/165	Aug 28	$4.83	$0.17	28.41	$145.17	$164.83
150/152	158/160	Jul 24	$2.37	$0.13	18.23	$150.13	$159.87
140/145	150/155	Aug 7	$4.74	$0.26	18.23	$140.26	$154.74
160/162	168/170	Jul 31	$2.35	$0.15	15.67	$160.15	$169.85
135/140	145/150	Jul 31	$4.67	$0.33	14.15	$135.33	$149.67
148/150	158/160	Jul 24	$2.33	$0.17	13.71	$147.67	$159.83
135/140	145/150	Aug 21	$4.61	$0.39	11.82	$135.39	$149.61
160/165	170/175	Aug 7	$4.57	$0.43	10.63	$160.43	$174.57
140/145	150/155	Aug 21	$4.55	$0.45	10.11	$140.45	$154.55
152/155	158/160	Jul 31	$2.25	$0.25	9.00	$152.75	$159.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 70.43, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$140.00	$145.00	$150.00	Jul 31	$0.10	$4.90	49.00
$175.00	$177.50	$180.00	Jul 17	$0.06	$2.44	40.67
$172.50	$175.00	$177.50	Jul 24	$0.07	$2.43	34.71
$187.50	$190.00	$192.50	Jul 17	$0.09	$2.41	26.78
$180.00	$182.50	$185.00	Jul 24	$0.09	$2.41	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$145.00	$150.00	$155.00	Aug 28	$0.07	$4.93	70.43
$135.00	$140.00	$145.00	Jul 24	$0.10	$4.90	49.00
$165.00	$170.00	$175.00	Aug 21	$0.11	$4.89	44.45
$185.00	$190.00	$195.00	Jul 24	$0.12	$4.88	40.67
$165.00	$170.00	$175.00	Jul 31	$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 $-2.61, 102 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$190.00	1:2	Aug 28	-$2.61	$7.39
$190.00	$195.00	1:2	Jul 31	-$0.24	$4.76
$190.00	$195.00	1:2	Aug 7	-$0.60	$4.40
$185.00	$190.00	1:2	Aug 14	-$1.12	$3.88
$190.00	$195.00	1:2	Aug 14	-$1.12	$3.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$160.00	1:2	Aug 28	-$3.17	$6.83
$180.00	$170.00	1:2	Aug 14	-$4.71	$5.29
$140.00	$135.00	1:2	Jul 24	-$0.03	$4.97
$145.00	$140.00	1:2	Jul 24	-$0.06	$4.94
$145.00	$140.00	1:2	Jul 31	-$0.09	$4.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 5.91%, avg 1.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Aug 28	$9.75	0.54	0.0%	5.91%	5.94%	1	2
$165.00	Aug 21	$9.50	0.53	0.0%	5.76%	5.79%	6	3.6K
$165.00	Aug 14	$7.70	0.52	0.0%	4.67%	4.70%	1	175
$170.00	Aug 28	$7.50	0.47	3.1%	4.55%	7.61%	1	24
$170.00	Aug 21	$7.35	0.45	3.1%	4.46%	7.52%	24	3.8K
$165.00	Aug 7	$7.00	0.52	0.0%	4.24%	4.27%	10	128
$165.00	Jul 31	$6.60	0.52	0.0%	4.00%	4.03%	18	1.1K
$170.00	Aug 14	$5.90	0.44	3.1%	3.58%	6.64%	1	176
$175.00	Aug 21	$5.55	0.37	6.1%	3.36%	9.46%	92	5.9K
$175.00	Aug 28	$5.50	0.40	6.1%	3.33%	9.43%	--	14

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 5,801

Total Puts 1,906

Put/Call Ratio 0.33

Net Difference 3,895

Prior's Put/Call Breakdown

Total Calls 14,200

Total Puts 2,209

Put/Call Ratio 0.16

Net Difference 11,991

Prior 7-Day Put/Call Summary

Total Calls 227,807

Total Puts 136,461

Average Put/Call Ratio 0.47

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