CRM - Options Database

CRM

SALESFORCE INC

$165.96 -3.07%

(7/14 09:45) ◀

Tuesday, July 14, 2026 (9:50am)

▶ (7/14 09:55)

◀ 7/14 09:50 ▶

Option Volume

Detail

ℹ

Current (07/14 9:50am) 8,986

Calls: 6,494 (72%)

Puts: 2,492 (28%)

Prior (07/01) 19,950

Calls: 17,276 (87%)

Puts: 2,674 (13%)

Current vs Prior -54.96%

Calls: -62.41% (Calls)

Puts: -6.81% (Puts)

Prior 7-Day Total 365,935

Calls: 229,156 (63%)

Puts: 136,779 (37%)

Prior 7-Day Average 52,276

Calls: 32,736 (63%)

Puts: 19,539 (37%)

Current vs Prior 7-Day Avg -82.81%

Calls: -80.16%

Puts: -87.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 9:50am) $3.37M

Calls: $2.63M (78%)

Puts: $741.9K (22%)

Prior (07/01) $7.02M

Calls: $6.23M (89%)

Puts: $791.7K (11%)

Current vs Prior -51.92%

Calls: -57.72%

Puts: -6.30%

Prior 7-Day Total $215.01M

Calls: $126.29M (59%)

Puts: $88.72M (41%)

Prior 7-Day Average $30.72M

Calls: $18.04M (59%)

Puts: $12.67M (41%)

Current vs Prior 7-Day Avg -89.02%

Calls: -85.41%

Puts: -94.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 9:50am) 0.38

Prior (07/01) 0.15

Current vs Prior +147.92%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg -18.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 9:50am) 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 4.92% | 7.54%4.92% | 13.27%

Prior 3.49% | 6.19%-- | --

Current vs Prior +41.17% | +21.88%-- | --

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

Current vs 7-Day Avg -36.13% | -19.65%-- | --

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

Current vs 7-Day Eod +41.17% | +21.88%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.03% | 13.14%

Calls: 12.66% | 9.68%

Puts: 15.40% | 16.61%

Prior 16.44% | 19.95%

Calls: 6.48% | 22.25%

Puts: 26.40% | 17.66%

Current vs Prior -14.66% | -34.14%

Prior 7-Day Avg 7.31% | 9.41%

Calls: 5.53% | 9.42%

Puts: 9.08% | 9.39%

Current vs 7-Day Avg +92.06% | +39.69%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($2.63M) vs puts ($741.9K). Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 55% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (6,494 calls vs 2,492 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 29 of results (avg 8.3%, best 6.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 24	3.95	4.20	$4.08	6.1%	540	0.40	627
$160.00	Aug 21	12.75	13.65	$13.20	6.8%	10	0.63	10.5K
$160.00	Jul 24	8.90	9.55	$9.23	7.0%	23	0.67	275
$170.00	Aug 21	7.80	8.40	$8.10	7.4%	33	0.46	3.8K
$180.00	Aug 21	4.55	4.90	$4.72	7.4%	38	0.32	15.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 21	25.35	27.00	$26.18	6.3%	3	0.80	6.0K
$165.00	Jul 17	2.75	2.96	$2.86	7.3%	232	0.44	8.1K
$145.00	Aug 21	2.25	2.43	$2.34	7.7%	13	0.17	3.3K
$180.00	Aug 21	17.50	18.95	$18.23	8.0%	2	0.68	4.0K
$170.00	Aug 21	11.10	12.05	$11.58	8.2%	15	0.54	4.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.47, cheapest $0.11)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 17	0.10	0.12	$0.11	18.2%	113	0.03	7.9K
$180.00	Jul 17	0.26	0.30	$0.28	14.3%	119	0.07	8.0K
$175.00	Jul 17	0.63	0.76	$0.70	18.6%	119	0.16	6.5K
$185.00	Jul 24	0.75	0.84	$0.80	11.2%	12	0.11	461

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 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	24.00	26.90	$25.45	11.4%	--	0.98	1.1K
$145.00	Jul 17	19.05	22.00	$20.53	14.4%	--	0.98	64
$147.00	Jul 17	17.20	20.05	$18.63	15.3%	--	0.97	22
$148.00	Jul 17	16.20	19.00	$17.60	15.9%	--	0.97	13
$149.00	Jul 17	15.10	17.75	$16.43	16.1%	--	0.96	110

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 17	18.05	21.20	$19.63	16.0%	1	1.00	3.3K
$190.00	Jul 17	23.40	26.05	$24.73	10.7%	--	1.00	896
$195.00	Jul 17	28.10	31.05	$29.58	10.0%	--	1.00	72
$195.00	Jul 24	28.30	31.15	$29.73	9.6%	--	0.95	10
$190.00	Jul 24	23.60	26.45	$25.03	11.4%	--	0.93	74

Most actively traded options today. High liquidity = easy entry/exit. 149 active (total vol 8.1K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 21	3.25	3.65	$3.45	11.6%	2.0K	0.25	3.1K
$165.00	Jul 17	3.70	4.20	$3.95	12.7%	627	0.56	2.5K
$170.00	Jul 24	3.95	4.20	$4.08	6.1%	540	0.40	627
$172.50	Jul 24	2.46	3.25	$2.86	27.6%	424	0.33	765
$170.00	Jul 17	1.70	1.86	$1.78	9.0%	411	0.33	12.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	1.12	1.27	$1.20	12.5%	494	0.23	6.9K
$157.50	Jul 17	0.65	0.82	$0.74	23.0%	350	0.15	2.3K
$165.00	Jul 17	2.75	2.96	$2.86	7.3%	232	0.44	8.1K
$155.00	Aug 21	4.60	5.00	$4.80	8.3%	131	0.29	2.7K
$162.50	Jul 17	1.81	2.01	$1.91	10.5%	121	0.33	1.7K

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 33.5%, max 152.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 17	Aug 21	89.5%	47.2%	89.8%	--	1.2K
$192.50	Jul 17	Jul 24	90.7%	54.7%	65.9%	--	81
$195.00	Jul 17	Aug 21	73.8%	46.2%	59.7%	26	7.1K
$145.00	Jul 17	Aug 21	73.0%	46.3%	57.6%	--	220
$150.00	Jul 17	Aug 21	65.7%	45.6%	44.2%	3	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 17	Aug 21	122.5%	48.4%	152.9%	5	3.4K
$140.00	Jul 17	Aug 28	89.5%	44.3%	101.9%	7	1.9K
$145.00	Jul 17	Aug 28	73.0%	45.3%	61.2%	5	3.2K
$195.00	Jul 17	Aug 21	73.8%	46.2%	59.7%	1	1.4K
$146.00	Jul 17	Jul 24	85.6%	54.9%	55.9%	3	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 37.46, avg 5.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$192.50	Jul 24	$0.10	$2.40	$0.10	24.00	$190.10
$187.50	$190.00	Jul 24	$0.11	$2.39	$0.11	21.73	$187.61
$180.00	$182.50	Jul 17	$0.12	$2.38	$0.12	19.83	$180.12
$177.50	$180.00	Jul 17	$0.14	$2.36	$0.14	16.86	$177.64
$187.50	$190.00	Jul 31	$0.14	$2.36	$0.14	16.86	$187.64

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
$152.50	$150.00	Jul 17	$0.10	$2.40	$0.10	24.00	$152.40
$140.00	$135.00	Aug 7	$0.20	$4.80	$0.20	24.00	$139.80
$140.00	$135.00	Jul 31	$0.21	$4.79	$0.21	22.81	$139.79
$145.00	$140.00	Jul 24	$0.22	$4.78	$0.22	21.73	$144.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 168 found (best R:R 32.33, avg 2.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$140.00	$148.00	Jul 24	$7.67	$7.67	$0.33	23.24	$147.67
$150.00	$152.50	Jul 17	$2.32	$2.32	$0.18	12.89	$152.32
$140.00	$145.00	Jul 31	$4.58	$4.58	$0.42	10.90	$144.58
$155.00	$157.50	Jul 24	$2.23	$2.23	$0.27	8.26	$157.23
$149.00	$150.00	Jul 17	$0.88	$0.88	$0.12	7.33	$149.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$195.00	$190.00	Jul 17	$4.85	$4.85	$0.15	32.33	$190.15
$185.00	$180.00	Jul 17	$4.80	$4.80	$0.20	24.00	$180.20
$180.00	$177.50	Jul 17	$2.38	$2.38	$0.12	19.83	$177.62
$190.00	$185.00	Jul 24	$4.70	$4.70	$0.30	15.67	$185.30
$195.00	$190.00	Jul 24	$4.70	$4.70	$0.30	15.67	$190.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $1.20, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Jul 17	Jul 24	$0.08	90.7%	54.7%
$195.00	Jul 17	Jul 24	$0.25	73.8%	56.8%
$190.00	Jul 17	Jul 24	$0.38	67.4%	53.8%
$140.00	Jul 17	Jul 24	$0.47	89.5%	59.6%
$187.50	Jul 17	Jul 24	$0.49	61.7%	52.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Jul 17	Jul 24	$0.15	73.8%	56.8%
$140.00	Jul 17	Jul 24	$0.18	89.5%	59.6%
$146.00	Jul 17	Jul 24	$0.26	85.6%	54.9%
$190.00	Jul 17	Jul 24	$0.30	67.4%	53.8%
$145.00	Jul 17	Jul 24	$0.41	73.0%	55.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 83 found (cheapest 4.10% of stock, avg 11.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Jul 17	$3.95	$2.86	$6.81	$158.19	$171.81	4.10%
$167.50	Jul 17	$2.72	$4.22	$6.94	$160.56	$174.44	4.18%
$162.50	Jul 17	$5.50	$1.91	$7.41	$155.09	$169.91	4.46%
$170.00	Jul 17	$1.78	$5.80	$7.58	$162.42	$177.58	4.57%
$160.00	Jul 17	$7.15	$1.20	$8.35	$151.65	$168.35	5.03%
$172.50	Jul 17	$1.13	$7.63	$8.76	$163.74	$181.26	5.28%
$157.50	Jul 17	$9.15	$0.74	$9.89	$147.61	$167.39	5.96%
$175.00	Jul 17	$0.70	$9.68	$10.38	$164.62	$185.38	6.25%
$167.50	Jul 24	$5.05	$6.32	$11.37	$156.13	$178.87	6.85%
$165.00	Jul 24	$6.20	$5.43	$11.63	$153.37	$176.63	7.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.51% of stock, avg 4.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$177.50	$155.00	Jul 17	$0.42	$0.43	$0.85	$154.15	$178.35
$175.00	$155.00	Jul 17	$0.70	$0.43	$1.13	$153.87	$176.13
$177.50	$157.50	Jul 17	$0.42	$0.74	$1.16	$156.34	$178.66
$175.00	$157.50	Jul 17	$0.70	$0.74	$1.44	$156.06	$176.44
$172.50	$155.00	Jul 17	$1.13	$0.43	$1.56	$153.44	$174.06
$177.50	$160.00	Jul 17	$0.42	$1.20	$1.62	$158.38	$179.12
$172.50	$157.50	Jul 17	$1.13	$0.74	$1.87	$155.63	$174.37
$175.00	$160.00	Jul 17	$0.70	$1.20	$1.90	$158.10	$176.90
$170.00	$155.00	Jul 17	$1.78	$0.43	$2.21	$152.79	$172.21
$172.50	$160.00	Jul 17	$1.13	$1.20	$2.33	$157.67	$174.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 234 found (best R:R 21.73, avg credit $2.74)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
160/165	170/175	Aug 7	$4.78	$0.22	21.73	$160.22	$174.78
140/145	150/155	Aug 21	$4.78	$0.22	21.73	$140.22	$154.78
150/155	160/165	Aug 28	$4.74	$0.26	18.23	$150.26	$164.74
155/160	170/175	Aug 28	$4.72	$0.28	16.86	$155.28	$174.72
145/146	155/158	Jul 17	$2.35	$0.15	15.67	$143.65	$157.35
145/150	160/165	Aug 28	$4.69	$0.31	15.13	$145.31	$164.69
140/141	155/158	Jul 17	$2.32	$0.18	12.89	$138.68	$157.32
170/175	180/185	Aug 21	$4.62	$0.38	12.16	$170.38	$184.62
152/155	160/162	Jul 24	$2.27	$0.23	9.87	$152.73	$162.27
135/140	150/155	Aug 21	$4.53	$0.47	9.64	$135.47	$154.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$190.00	$192.50	$195.00	Jul 24	$0.05	$2.45	49.00
$185.00	$190.00	$195.00	Aug 21	$0.12	$4.88	40.67
$180.00	$182.50	$185.00	Jul 17	$0.07	$2.43	34.71
$162.50	$165.00	$167.50	Jul 24	$0.08	$2.42	30.25
$175.00	$180.00	$185.00	Aug 14	$0.16	$4.84	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$145.00	$150.00	$155.00	Aug 28	$0.05	$4.95	99.00
$135.00	$140.00	$145.00	Jul 24	$0.09	$4.91	54.56
$140.00	$145.00	$150.00	Aug 7	$0.11	$4.89	44.45
$180.00	$185.00	$190.00	Jul 31	$0.16	$4.84	30.25
$175.00	$180.00	$185.00	Aug 7	$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. 108 found (best net $-2.65, 105 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$190.00	1:2	Aug 28	-$2.65	$7.35
$185.00	$190.00	1:2	Aug 7	-$0.06	$4.94
$190.00	$195.00	1:2	Jul 31	-$0.27	$4.73
$190.00	$195.00	1:2	Aug 7	-$0.56	$4.44
$190.00	$195.00	1:2	Aug 14	-$0.97	$4.03

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$160.00	1:2	Aug 28	-$3.18	$6.82
$180.00	$170.00	1:2	Aug 14	-$4.45	$5.55
$140.00	$135.00	1:2	Jul 24	-$0.03	$4.97
$145.00	$140.00	1:2	Jul 24	-$0.07	$4.93
$150.00	$145.00	1:2	Aug 14	-$0.08	$4.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 5.12%, avg 1.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Aug 28	$8.50	0.48	2.4%	5.12%	7.56%	1	24
$170.00	Aug 21	$7.80	0.46	2.4%	4.70%	7.13%	33	3.8K
$170.00	Aug 14	$6.45	0.44	2.4%	3.89%	6.32%	1	176
$167.50	Jul 31	$6.20	0.48	0.9%	3.74%	4.66%	2	6
$175.00	Aug 21	$5.90	0.39	5.5%	3.56%	9.00%	92	5.9K
$170.00	Aug 7	$5.85	0.44	2.4%	3.52%	5.96%	9	280
$175.00	Aug 28	$5.55	0.40	5.5%	3.34%	8.79%	--	14
$170.00	Jul 31	$4.85	0.43	2.4%	2.92%	5.36%	18	620
$167.50	Jul 24	$4.80	0.47	0.9%	2.89%	3.82%	35	89
$180.00	Aug 21	$4.55	0.32	8.5%	2.74%	11.20%	38	15.4K

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 6,494

Total Puts 2,492

Put/Call Ratio 0.38

Net Difference 4,002

Prior's Put/Call Breakdown

Total Calls 17,276

Total Puts 2,674

Put/Call Ratio 0.15

Net Difference 14,602

Prior 7-Day Put/Call Summary

Total Calls 229,156

Total Puts 136,779

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