CRM - Options Database

CRM

SALESFORCE INC

$165.43 -3.38%

(7/14 09:50) ◀

Tuesday, July 14, 2026 (9:55am)

▶ (7/14 10:00)

◀ 7/14 09:55 ▶

Option Volume

Detail

ℹ

Current (07/14 9:55am) 12,123

Calls: 9,290 (77%)

Puts: 2,833 (23%)

Prior (07/01) 20,998

Calls: 18,141 (86%)

Puts: 2,857 (14%)

Current vs Prior -42.27%

Calls: -48.79% (Calls)

Puts: -0.84% (Puts)

Prior 7-Day Total 367,214

Calls: 229,849 (63%)

Puts: 137,365 (37%)

Prior 7-Day Average 52,459

Calls: 32,835 (63%)

Puts: 19,623 (37%)

Current vs Prior 7-Day Avg -76.89%

Calls: -71.71%

Puts: -85.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 9:55am) $3.79M

Calls: $2.95M (78%)

Puts: $837.3K (22%)

Prior (07/01) $7.90M

Calls: $7.05M (89%)

Puts: $845.6K (11%)

Current vs Prior -52.05%

Calls: -58.18%

Puts: -0.98%

Prior 7-Day Total $215.59M

Calls: $126.78M (59%)

Puts: $88.81M (41%)

Prior 7-Day Average $30.80M

Calls: $18.11M (59%)

Puts: $12.69M (41%)

Current vs Prior 7-Day Avg -87.71%

Calls: -83.72%

Puts: -93.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 9:55am) 0.30

Prior (07/01) 0.16

Current vs Prior +93.63%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg -36.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 9:55am) 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 4.82% | 7.63%4.82% | 13.32%

Prior 3.49% | 6.19%-- | --

Current vs Prior +38.33% | +23.34%-- | --

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

Current vs 7-Day Avg -37.41% | -18.69%-- | --

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

Current vs 7-Day Eod +38.33% | +23.34%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.57% | 14.30%

Calls: 9.78% | 8.40%

Puts: 11.36% | 20.21%

Prior 16.44% | 19.95%

Calls: 6.48% | 22.25%

Puts: 26.40% | 17.66%

Current vs Prior -35.71% | -28.32%

Prior 7-Day Avg 7.31% | 9.41%

Calls: 5.53% | 9.42%

Puts: 9.08% | 9.39%

Current vs 7-Day Avg +44.70% | +52.02%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($2.95M) vs puts ($837.3K). Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 42% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (9,290 calls vs 2,833 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 41 of results (avg 7.0%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Aug 21	12.80	13.20	$13.00	3.1%	10	0.62	10.5K
$170.00	Aug 21	7.80	8.10	$7.95	3.8%	52	0.46	3.8K
$165.00	Aug 21	10.05	10.45	$10.25	3.9%	38	0.54	3.6K
$180.00	Aug 21	4.45	4.65	$4.55	4.4%	64	0.31	15.4K
$175.00	Aug 21	5.95	6.25	$6.10	4.9%	94	0.38	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Aug 21	4.80	4.95	$4.88	3.1%	131	0.30	2.7K
$160.00	Jul 17	1.25	1.29	$1.27	3.1%	668	0.24	6.9K
$175.00	Aug 21	14.65	15.20	$14.93	3.7%	1	0.62	3.9K
$170.00	Aug 21	11.55	12.00	$11.78	3.8%	15	0.54	4.5K
$165.00	Aug 21	8.85	9.25	$9.05	4.4%	12	0.46	6.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.85, cheapest $0.63)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 17	0.58	0.68	$0.63	15.9%	129	0.15	6.5K
$182.50	Jul 24	0.88	1.07	$0.98	19.4%	11	0.14	150

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Jul 17	0.71	0.83	$0.77	15.6%	351	0.17	2.3K
$150.00	Jul 24	0.83	0.99	$0.91	17.6%	27	0.12	1.4K
$145.00	Jul 31	0.86	1.04	$0.95	18.9%	5	0.10	302

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	24.25	26.90	$25.58	10.4%	--	1.00	1.1K
$145.00	Jul 17	19.30	22.05	$20.68	13.3%	--	1.00	64
$147.00	Jul 17	17.30	20.10	$18.70	15.0%	--	0.95	22
$148.00	Jul 17	16.30	19.05	$17.68	15.6%	--	0.95	13
$149.00	Jul 17	15.35	17.75	$16.55	14.5%	--	0.95	110

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 17	28.20	30.90	$29.55	9.1%	--	0.99	72
$190.00	Jul 17	23.40	26.05	$24.73	10.7%	--	0.98	896
$185.00	Jul 17	18.25	20.95	$19.60	13.8%	1	0.97	3.3K
$195.00	Jul 24	28.35	31.05	$29.70	9.1%	--	0.95	10
$180.00	Jul 17	13.40	16.10	$14.75	18.3%	2	0.94	3.9K

Most actively traded options today. High liquidity = easy entry/exit. 152 active (total vol 11.0K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 21	3.35	3.60	$3.48	7.2%	2.0K	0.25	3.1K
$177.50	Jul 17	0.33	0.42	$0.38	23.7%	1.7K	0.09	3.8K
$165.00	Jul 17	3.40	3.75	$3.58	9.8%	682	0.53	2.5K
$175.00	Jul 24	1.85	2.48	$2.17	29.0%	602	0.27	967
$170.00	Jul 24	3.70	3.90	$3.80	5.3%	550	0.40	627

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	1.25	1.29	$1.27	3.1%	668	0.24	6.9K
$157.50	Jul 17	0.71	0.83	$0.77	15.6%	351	0.17	2.3K
$165.00	Jul 17	2.94	3.20	$3.07	8.5%	268	0.47	8.1K
$162.50	Jul 17	1.91	2.07	$1.99	8.0%	133	0.35	1.7K
$155.00	Aug 21	4.80	4.95	$4.88	3.1%	131	0.30	2.7K

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 32.4%, max 151.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 17	Aug 21	88.0%	46.9%	87.7%	--	1.2K
$192.50	Jul 17	Jul 24	92.6%	53.6%	72.9%	--	81
$195.00	Jul 17	Aug 21	75.3%	46.2%	62.9%	26	7.1K
$145.00	Jul 17	Aug 21	71.4%	46.0%	55.4%	--	220
$150.00	Jul 17	Aug 21	63.3%	45.3%	39.6%	3	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 17	Aug 21	120.8%	48.0%	151.7%	5	3.4K
$140.00	Jul 17	Aug 28	88.0%	43.7%	101.1%	7	1.9K
$145.00	Jul 17	Aug 28	71.4%	43.8%	63.1%	5	3.2K
$195.00	Jul 17	Aug 21	75.3%	46.2%	62.9%	1	1.4K
$146.00	Jul 17	Jul 24	83.8%	54.2%	54.6%	3	520

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 123 found (best R:R 37.46, avg 4.47)

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
$190.00	$192.50	Jul 24	$0.12	$2.38	$0.12	19.83	$190.12
$177.50	$180.00	Jul 17	$0.13	$2.37	$0.13	18.23	$177.63
$190.00	$195.00	Jul 31	$0.33	$4.67	$0.33	14.15	$190.33
$185.00	$187.50	Jul 24	$0.19	$2.31	$0.19	12.16	$185.19

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
$145.00	$140.00	Jul 24	$0.22	$4.78	$0.22	21.73	$144.78
$140.00	$135.00	Jul 31	$0.24	$4.76	$0.24	19.83	$139.76
$140.00	$135.00	Aug 7	$0.31	$4.69	$0.31	15.13	$139.69
$155.00	$152.50	Jul 17	$0.16	$2.34	$0.16	14.62	$154.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 169 found (best R:R 49.00, avg 3.16)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$140.00	$145.00	Jul 17	$4.90	$4.90	$0.10	49.00	$144.90
$140.00	$145.00	Jul 31	$4.87	$4.87	$0.13	37.46	$144.87
$140.00	$148.00	Jul 24	$7.72	$7.72	$0.28	27.57	$147.72
$152.50	$155.00	Jul 17	$2.33	$2.33	$0.17	13.71	$154.83
$155.00	$157.50	Jul 17	$2.32	$2.32	$0.18	12.89	$157.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$195.00	$190.00	Jul 24	$4.87	$4.87	$0.13	37.46	$190.13
$185.00	$180.00	Jul 17	$4.85	$4.85	$0.15	32.33	$180.15
$195.00	$190.00	Jul 17	$4.82	$4.82	$0.18	26.78	$190.18
$185.00	$180.00	Jul 24	$4.80	$4.80	$0.20	24.00	$180.20
$180.00	$177.50	Jul 17	$2.35	$2.35	$0.15	15.67	$177.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $1.20, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Jul 17	Jul 24	$0.25	75.3%	57.0%
$190.00	Jul 17	Jul 24	$0.38	65.8%	53.5%
$187.50	Jul 17	Jul 24	$0.47	63.3%	52.4%
$140.00	Jul 17	Jul 24	$0.52	88.0%	58.6%
$185.00	Jul 17	Jul 24	$0.64	59.8%	51.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 17	Jul 24	$0.10	65.8%	53.5%
$195.00	Jul 17	Jul 24	$0.15	75.3%	57.0%
$140.00	Jul 17	Jul 24	$0.16	88.0%	58.6%
$146.00	Jul 17	Jul 24	$0.24	83.8%	54.2%
$145.00	Jul 17	Jul 24	$0.39	71.4%	55.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 83 found (cheapest 4.02% of stock, avg 11.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Jul 17	$3.58	$3.07	$6.65	$158.35	$171.65	4.02%
$167.50	Jul 17	$2.48	$4.40	$6.88	$160.62	$174.38	4.16%
$162.50	Jul 17	$5.07	$1.99	$7.06	$155.44	$169.56	4.27%
$170.00	Jul 17	$1.64	$6.03	$7.67	$162.33	$177.67	4.64%
$160.00	Jul 17	$6.85	$1.27	$8.12	$151.88	$168.12	4.91%
$172.50	Jul 17	$1.00	$7.95	$8.95	$163.55	$181.45	5.41%
$157.50	Jul 17	$8.73	$0.77	$9.50	$148.00	$167.00	5.74%
$175.00	Jul 17	$0.63	$10.18	$10.81	$164.19	$185.81	6.53%
$165.00	Jul 24	$5.95	$5.28	$11.23	$153.77	$176.23	6.79%
$167.50	Jul 24	$4.70	$6.68	$11.38	$156.12	$178.88	6.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.50% of stock, avg 4.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$177.50	$155.00	Jul 17	$0.38	$0.45	$0.83	$154.17	$178.33
$175.00	$155.00	Jul 17	$0.63	$0.45	$1.08	$153.92	$176.08
$177.50	$157.50	Jul 17	$0.38	$0.77	$1.15	$156.35	$178.65
$175.00	$157.50	Jul 17	$0.63	$0.77	$1.40	$156.10	$176.40
$172.50	$155.00	Jul 17	$1.00	$0.45	$1.45	$153.55	$173.95
$177.50	$160.00	Jul 17	$0.38	$1.27	$1.65	$158.35	$179.15
$172.50	$157.50	Jul 17	$1.00	$0.77	$1.77	$155.73	$174.27
$175.00	$160.00	Jul 17	$0.63	$1.27	$1.90	$158.10	$176.90
$170.00	$155.00	Jul 17	$1.64	$0.45	$2.09	$152.91	$172.09
$172.50	$160.00	Jul 17	$1.00	$1.27	$2.27	$157.73	$174.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 229 found (best R:R 28.41, avg credit $2.76)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
150/155	160/165	Aug 28	$4.83	$0.17	28.41	$150.17	$164.83
152/155	158/160	Jul 31	$2.40	$0.10	24.00	$152.60	$159.90
175/180	185/190	Aug 7	$4.67	$0.33	14.15	$175.33	$189.67
148/150	155/158	Jul 24	$2.31	$0.19	12.16	$147.69	$157.31
150/152	158/160	Jul 24	$2.31	$0.19	12.16	$150.19	$159.81
140/145	150/155	Aug 21	$4.60	$0.40	11.50	$140.40	$154.60
150/152	158/160	Jul 31	$2.28	$0.22	10.36	$150.22	$159.78
160/162	165/168	Jul 31	$2.28	$0.22	10.36	$160.22	$167.28
160/162	165/168	Jul 24	$2.27	$0.23	9.87	$160.23	$167.27
155/160	170/175	Aug 28	$4.52	$0.48	9.42	$155.48	$174.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$182.50	$185.00	$187.50	Jul 17	$0.05	$2.45	49.00
$182.50	$185.00	$187.50	Jul 24	$0.06	$2.44	40.67
$185.00	$187.50	$190.00	Jul 31	$0.06	$2.44	40.67
$180.00	$185.00	$190.00	Aug 21	$0.13	$4.87	37.46
$177.50	$180.00	$182.50	Jul 24	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$180.00	$185.00	Aug 7	$0.07	$4.93	70.43
$135.00	$140.00	$145.00	Jul 24	$0.09	$4.91	54.56
$170.00	$175.00	$180.00	Aug 21	$0.10	$4.90	49.00
$150.00	$152.50	$155.00	Jul 17	$0.07	$2.43	34.71
$135.00	$140.00	$145.00	Jul 31	$0.15	$4.85	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 109 found (best net $-2.69, 106 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$190.00	1:2	Aug 28	-$2.69	$7.31
$190.00	$195.00	1:2	Jul 31	-$0.26	$4.74
$190.00	$195.00	1:2	Aug 7	-$0.34	$4.66
$185.00	$190.00	1:2	Aug 7	-$0.68	$4.32
$185.00	$190.00	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	-$3.06	$6.94
$180.00	$170.00	1:2	Aug 14	-$3.80	$6.20
$140.00	$135.00	1:2	Jul 24	-$0.01	$4.99
$145.00	$140.00	1:2	Jul 24	-$0.05	$4.95
$140.00	$135.00	1:2	Jul 31	-$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 5.14%, avg 1.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Aug 28	$8.50	0.48	2.8%	5.14%	7.90%	1	24
$170.00	Aug 21	$7.80	0.46	2.8%	4.71%	7.48%	52	3.8K
$170.00	Aug 14	$6.25	0.45	2.8%	3.78%	6.54%	1	176
$175.00	Aug 21	$5.95	0.38	5.8%	3.60%	9.38%	94	5.9K
$175.00	Aug 28	$5.90	0.40	5.8%	3.57%	9.35%	1	14
$167.50	Jul 31	$5.70	0.48	1.2%	3.45%	4.70%	3	6
$170.00	Aug 7	$5.55	0.44	2.8%	3.35%	6.12%	12	280
$170.00	Jul 31	$4.65	0.42	2.8%	2.81%	5.57%	18	620
$167.50	Jul 24	$4.45	0.46	1.2%	2.69%	3.94%	39	89
$180.00	Aug 21	$4.45	0.31	8.8%	2.69%	11.50%	64	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 9,290

Total Puts 2,833

Put/Call Ratio 0.30

Net Difference 6,457

Prior's Put/Call Breakdown

Total Calls 18,141

Total Puts 2,857

Put/Call Ratio 0.16

Net Difference 15,284

Prior 7-Day Put/Call Summary

Total Calls 229,849

Total Puts 137,365

Average Put/Call Ratio 0.48

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