CRM - Options Database

CRM

SALESFORCE INC

$166.78 -2.59%

(7/14 09:55) ◀

Tuesday, July 14, 2026 (10:00am)

▶ (7/14 18:45)

◀ 7/14 10:00 ▶

Option Volume

Detail

ℹ

Current (07/14 10:00am) 14,194

Calls: 10,535 (74%)

Puts: 3,659 (26%)

Prior (07/01) 23,053

Calls: 20,076 (87%)

Puts: 2,977 (13%)

Current vs Prior -38.43%

Calls: -47.52% (Calls)

Puts: +22.91% (Puts)

Prior 7-Day Total 370,351

Calls: 232,645 (63%)

Puts: 137,706 (37%)

Prior 7-Day Average 52,907

Calls: 33,235 (63%)

Puts: 19,672 (37%)

Current vs Prior 7-Day Avg -73.17%

Calls: -68.30%

Puts: -81.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 10:00am) $4.85M

Calls: $3.90M (80%)

Puts: $948.5K (20%)

Prior (07/01) $8.92M

Calls: $7.98M (89%)

Puts: $937.2K (11%)

Current vs Prior -45.64%

Calls: -51.15%

Puts: +1.20%

Prior 7-Day Total $216.00M

Calls: $127.10M (59%)

Puts: $88.91M (41%)

Prior 7-Day Average $30.86M

Calls: $18.16M (59%)

Puts: $12.70M (41%)

Current vs Prior 7-Day Avg -84.29%

Calls: -78.53%

Puts: -92.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 10:00am) 0.35

Prior (07/01) 0.15

Current vs Prior +134.22%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg -25.69%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 10:00am) 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 4.81% | 7.55%4.81% | 13.36%

Prior 3.49% | 6.19%-- | --

Current vs Prior +38.07% | +22.05%-- | --

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

Current vs 7-Day Avg -37.53% | -19.54%-- | --

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

Current vs 7-Day Eod +38.07% | +22.05%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.22% | 12.80%

Calls: 11.49% | 10.61%

Puts: 14.95% | 15.00%

Prior 16.44% | 19.95%

Calls: 6.48% | 22.25%

Puts: 26.40% | 17.66%

Current vs Prior -19.59% | -35.84%

Prior 7-Day Avg 7.31% | 9.41%

Calls: 5.53% | 9.42%

Puts: 9.08% | 9.39%

Current vs 7-Day Avg +80.97% | +36.07%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($3.90M) vs puts ($948.5K). Extreme bullish P/C ratio of 0.35 - heavy call buying (10,535 calls vs 3,659 puts). P/C ratio rising 134% - 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 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
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 43 of results (avg 7.9%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Aug 21	13.60	14.15	$13.88	4.0%	10	0.64	10.5K
$165.00	Aug 21	10.85	11.30	$11.08	4.1%	288	0.56	3.6K
$135.00	Aug 21	32.30	34.25	$33.28	5.9%	--	0.91	292
$180.00	Aug 21	4.85	5.15	$5.00	6.0%	66	0.33	15.4K
$175.00	Aug 21	6.45	6.85	$6.65	6.0%	348	0.40	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 21	3.15	3.30	$3.22	4.7%	22	0.21	4.4K
$170.00	Aug 21	10.90	11.50	$11.20	5.4%	15	0.52	4.5K
$165.00	Jul 17	2.38	2.54	$2.46	6.5%	283	0.40	8.1K
$195.00	Aug 21	29.00	30.95	$29.98	6.5%	1	0.84	1.3K
$165.00	Aug 21	8.30	8.90	$8.60	7.0%	12	0.44	6.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.75, cheapest $0.48)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Jul 17	0.46	0.50	$0.48	8.3%	1.7K	0.12	3.8K
$175.00	Jul 17	0.71	0.86	$0.78	19.2%	140	0.18	6.5K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	0.92	1.03	$0.98	11.2%	937	0.20	6.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 88 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	24.75	27.45	$26.10	10.3%	--	1.00	1.1K
$145.00	Jul 17	19.80	22.60	$21.20	13.2%	--	1.00	64
$148.00	Jul 17	16.85	19.75	$18.30	15.8%	--	1.00	13
$140.00	Jul 24	25.25	28.25	$26.75	11.2%	--	0.95	12
$147.00	Jul 17	17.80	20.65	$19.23	14.8%	--	0.94	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 17	27.55	30.35	$28.95	9.7%	--	0.99	72
$190.00	Jul 17	22.55	25.35	$23.95	11.7%	--	0.98	896
$185.00	Jul 17	17.70	20.00	$18.85	12.2%	6	0.97	3.3K
$195.00	Jul 24	27.65	30.50	$29.08	9.8%	--	0.95	10
$200.00	Jul 31	32.40	35.40	$33.90	8.8%	--	0.94	10

Most actively traded options today. High liquidity = easy entry/exit. 160 active (total vol 13.1K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 21	3.50	3.85	$3.68	9.5%	2.0K	0.27	3.1K
$177.50	Jul 17	0.46	0.50	$0.48	8.3%	1.7K	0.12	3.8K
$170.00	Jul 24	4.10	4.45	$4.28	8.2%	781	0.43	627
$165.00	Jul 17	4.10	4.60	$4.35	11.5%	694	0.60	2.5K
$175.00	Jul 24	2.52	2.73	$2.63	8.0%	611	0.30	967

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	0.92	1.03	$0.98	11.2%	937	0.20	6.9K
$157.50	Jul 17	0.49	0.71	$0.60	36.7%	352	0.13	2.3K
$162.50	Jul 17	1.48	1.72	$1.60	15.0%	286	0.29	1.7K
$165.00	Jul 17	2.38	2.54	$2.46	6.5%	283	0.40	8.1K
$155.00	Aug 21	4.50	4.85	$4.68	7.5%	238	0.28	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. 46 strikes (avg 30.9%, max 159.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 17	Aug 21	88.0%	47.7%	84.6%	--	1.2K
$192.50	Jul 17	Jul 24	88.4%	52.8%	67.4%	--	81
$195.00	Jul 17	Aug 21	71.9%	45.7%	57.1%	26	7.1K
$145.00	Jul 17	Aug 21	71.1%	46.5%	53.0%	--	220
$200.00	Jul 17	Aug 28	72.2%	50.0%	44.4%	130	13.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 17	Aug 21	124.8%	48.1%	159.2%	5	3.4K
$140.00	Jul 17	Aug 28	88.0%	47.7%	84.4%	7	1.9K
$146.00	Jul 17	Jul 24	88.1%	56.0%	57.3%	3	520
$195.00	Jul 17	Aug 21	71.9%	45.7%	57.1%	1	1.4K
$145.00	Jul 17	Aug 28	71.1%	46.9%	51.6%	57	3.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 135 found (best R:R 40.67, avg 5.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$195.00	$200.00	Jul 24	$0.12	$4.88	$0.12	40.67	$195.12
$195.00	$200.00	Aug 14	$0.16	$4.84	$0.16	30.25	$195.16
$195.00	$200.00	Jul 31	$0.20	$4.80	$0.20	24.00	$195.20
$195.00	$200.00	Aug 7	$0.23	$4.77	$0.23	20.74	$195.23
$190.00	$192.50	Jul 24	$0.13	$2.37	$0.13	18.23	$190.13

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	$0.16	$4.84	$0.16	30.25	$144.84
$140.00	$135.00	Jul 31	$0.22	$4.78	$0.22	21.73	$139.78
$145.00	$140.00	Jul 31	$0.31	$4.69	$0.31	15.13	$144.69
$150.00	$148.00	Jul 24	$0.13	$1.87	$0.13	14.38	$149.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 172 found (best R:R 37.46, avg 2.01)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$140.00	$148.00	Jul 24	$7.62	$7.62	$0.38	20.05	$147.62
$155.00	$157.50	Jul 24	$2.30	$2.30	$0.20	11.50	$157.30
$140.00	$145.00	Jul 31	$4.57	$4.57	$0.43	10.63	$144.57
$155.00	$157.50	Jul 17	$2.23	$2.23	$0.27	8.26	$157.23
$140.00	$145.00	Aug 21	$4.20	$4.20	$0.80	5.25	$144.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$200.00	$195.00	Aug 21	$4.87	$4.87	$0.13	37.46	$195.13
$180.00	$177.50	Jul 17	$2.38	$2.38	$0.12	19.83	$177.62
$185.00	$180.00	Jul 17	$4.70	$4.70	$0.30	15.67	$180.30
$200.00	$195.00	Jul 31	$4.60	$4.60	$0.40	11.50	$195.40
$185.00	$180.00	Jul 24	$4.58	$4.58	$0.42	10.90	$180.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $1.14, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Jul 17	Jul 24	$0.08	88.4%	52.8%
$152.50	Jul 17	Jul 24	$0.15	59.5%	53.1%
$200.00	Jul 17	Jul 24	$0.15	72.2%	55.8%
$195.00	Jul 17	Jul 24	$0.24	71.9%	54.6%
$190.00	Jul 17	Jul 24	$0.40	66.7%	52.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Jul 17	Jul 24	$0.13	71.9%	54.6%
$190.00	Jul 17	Jul 24	$0.18	66.7%	52.7%
$140.00	Jul 17	Jul 24	$0.19	88.0%	60.5%
$146.00	Jul 17	Jul 24	$0.23	88.1%	56.0%
$145.00	Jul 17	Jul 24	$0.36	71.1%	55.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 4.04% of stock, avg 11.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$167.50	Jul 17	$3.06	$3.68	$6.74	$160.76	$174.24	4.04%
$165.00	Jul 17	$4.35	$2.46	$6.81	$158.19	$171.81	4.08%
$170.00	Jul 17	$2.01	$5.13	$7.14	$162.86	$177.14	4.28%
$162.50	Jul 17	$5.95	$1.60	$7.55	$154.95	$170.05	4.53%
$172.50	Jul 17	$1.27	$6.98	$8.25	$164.25	$180.75	4.95%
$160.00	Jul 17	$7.85	$0.98	$8.83	$151.17	$168.83	5.29%
$175.00	Jul 17	$0.78	$8.95	$9.73	$165.27	$184.73	5.83%
$157.50	Jul 17	$9.60	$0.60	$10.20	$147.30	$167.70	6.12%
$165.00	Jul 24	$6.60	$4.70	$11.30	$153.70	$176.30	6.78%
$167.50	Jul 24	$5.33	$6.00	$11.33	$156.17	$178.83	6.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.52% of stock, avg 4.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$177.50	$155.00	Jul 17	$0.48	$0.38	$0.86	$154.14	$178.36
$177.50	$157.50	Jul 17	$0.48	$0.60	$1.08	$156.42	$178.58
$175.00	$155.00	Jul 17	$0.78	$0.38	$1.16	$153.84	$176.16
$175.00	$157.50	Jul 17	$0.78	$0.60	$1.38	$156.12	$176.38
$177.50	$160.00	Jul 17	$0.48	$0.98	$1.46	$158.54	$178.96
$172.50	$155.00	Jul 17	$1.27	$0.38	$1.65	$153.35	$174.15
$175.00	$160.00	Jul 17	$0.78	$0.98	$1.76	$158.24	$176.76
$172.50	$157.50	Jul 17	$1.27	$0.60	$1.87	$155.63	$174.37
$177.50	$162.50	Jul 17	$0.48	$1.60	$2.08	$160.42	$179.58
$172.50	$160.00	Jul 17	$1.27	$0.98	$2.25	$157.75	$174.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 267 found (best R:R 19.83, avg credit $2.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
180/185	195/200	Aug 7	$4.76	$0.24	19.83	$180.24	$199.76
180/185	195/200	Aug 14	$4.64	$0.36	12.89	$180.36	$199.64
145/150	160/165	Aug 28	$4.63	$0.37	12.51	$145.37	$164.63
140/145	150/155	Aug 21	$4.56	$0.44	10.36	$140.44	$154.56
162/165	168/170	Jul 31	$2.24	$0.26	8.62	$162.76	$169.74
150/155	160/165	Aug 7	$4.41	$0.59	7.47	$150.59	$164.41
135/140	150/155	Aug 21	$4.41	$0.59	7.47	$135.59	$154.41
158/160	162/165	Jul 24	$2.20	$0.30	7.33	$157.80	$164.70
160/162	165/168	Jul 31	$2.20	$0.30	7.33	$160.30	$167.20
155/158	160/162	Jul 24	$2.17	$0.33	6.58	$155.33	$162.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$155.00	$160.00	Aug 7	$0.05	$4.95	99.00
$180.00	$190.00	$200.00	Aug 28	$0.16	$9.84	61.50
$155.00	$160.00	$165.00	Aug 7	$0.12	$4.88	40.67
$167.50	$170.00	$172.50	Jul 24	$0.07	$2.43	34.71
$190.00	$192.50	$195.00	Jul 24	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$135.00	$140.00	$145.00	Jul 31	$0.09	$4.91	54.56
$160.00	$162.50	$165.00	Jul 31	$0.07	$2.43	34.71
$135.00	$140.00	$145.00	Aug 21	$0.15	$4.85	32.33
$175.00	$180.00	$185.00	Jul 24	$0.16	$4.84	30.25
$165.00	$170.00	$175.00	Aug 21	$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. 115 found (best net $-0.89, 110 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Aug 28	-$0.89	$9.11
$180.00	$190.00	1:2	Aug 28	-$2.32	$7.68
$195.00	$200.00	1:2	Jul 24	-$0.05	$4.95
$190.00	$195.00	1:2	Jul 31	-$0.16	$4.84
$195.00	$200.00	1:2	Jul 31	-$0.20	$4.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$160.00	1:2	Aug 28	-$2.80	$7.20
$180.00	$170.00	1:2	Aug 14	-$4.08	$5.92
$140.00	$135.00	1:2	Jul 24	-$0.01	$4.99
$140.00	$135.00	1:2	Jul 31	-$0.09	$4.91
$145.00	$140.00	1:2	Jul 24	-$0.11	$4.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 5.10%, avg 1.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Aug 28	$8.50	0.49	1.9%	5.10%	7.03%	1	24
$170.00	Aug 21	$8.25	0.48	1.9%	4.95%	6.88%	54	3.8K
$170.00	Aug 14	$6.90	0.47	1.9%	4.14%	6.07%	1	176
$175.00	Aug 28	$6.50	0.41	4.9%	3.90%	8.83%	1	14
$175.00	Aug 21	$6.45	0.40	4.9%	3.87%	8.80%	348	5.9K
$167.50	Jul 31	$6.25	0.50	0.4%	3.75%	4.18%	3	6
$170.00	Aug 7	$5.95	0.46	1.9%	3.57%	5.50%	13	280
$170.00	Jul 31	$5.15	0.45	1.9%	3.09%	5.02%	18	620
$167.50	Jul 24	$5.00	0.49	0.4%	3.00%	3.43%	41	89
$175.00	Aug 14	$4.95	0.39	4.9%	2.97%	7.90%	--	57

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 10,535

Total Puts 3,659

Put/Call Ratio 0.35

Net Difference 6,876

Prior's Put/Call Breakdown

Total Calls 20,076

Total Puts 2,977

Put/Call Ratio 0.15

Net Difference 17,099

Prior 7-Day Put/Call Summary

Total Calls 232,645

Total Puts 137,706

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