Tour v366
CRM
SALESFORCE INC
$173.79 +1.77%
$173.67 (-0.07%)🌙
as of 07/20 06:22 PM
(7/17 18:23) ◀
|
Monday, July 20, 2026 (6:22pm)
January 2026
|
▶ (7/21 18:22)
◀ 7/20 18:22 ▶

Option Volume

Detail
ℹ
Current (07/20) 54,815
Calls: 38,012 (69%)
Puts: 16,803 (31%)
Prior (07/17) 57,951
Calls: 40,015 (69%)
Puts: 17,936 (31%)
Current vs Prior -5.41%
Calls: -5.01% (Calls)
Puts: -6.32% (Puts)
Prior 7-Day Total 541,920
Calls: 325,093 (60%)
Puts: 216,827 (40%)
Prior 7-Day Average 77,417
Calls: 46,441 (60%)
Puts: 30,975 (40%)
Current vs Prior 7-Day Avg -29.20%
Calls: -18.15%
Puts: -45.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $32.17M
Calls: $21.19M (66%)
Puts: $10.98M (34%)
Prior (07/17) $18.77M
Calls: $12.47M (66%)
Puts: $6.30M (34%)
Current vs Prior +71.43%
Calls: +69.95%
Puts: +74.34%
Prior 7-Day Total $323.08M
Calls: $159.17M (49%)
Puts: $163.91M (51%)
Prior 7-Day Average $46.15M
Calls: $22.74M (49%)
Puts: $23.42M (51%)
Current vs Prior 7-Day Avg -30.29%
Calls: -6.81%
Puts: -53.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.44
Prior (07/17) 0.45
Current vs Prior -1.38%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -30.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20) 639,809
Calls: 393,074 (61%)
Puts: 246,735 (39%)
Prior (07/17) 787,536
Calls: 481,123 (61%)
Puts: 306,413 (39%)
Current vs Prior -18.76%
Prior 7-Day Total 4,979,895
Calls: 3,126,796 (63%)
Puts: 1,853,099 (37%)
Prior 7-Day Average 711,413
Calls: 446,685 (63%)
Puts: 264,728 (37%)
Current vs Prior 7-Day Avg -10.07%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 6.21% | 8.22%11.80% | 17.45%
Prior 6.48% | 8.20%1.33% | 12.70%
Current vs Prior -4.05% | +0.16%+787.37% | +37.47%
Prior 7-Day Avg 4.22% | 6.99%3.90% | 12.97%
Current vs 7-Day Avg +47.21% | +17.62%+202.37% | +34.53%
Prior 7-Day Eod 6.48% | 8.20%1.33% | 12.70%
Current vs 7-Day Eod -4.05% | +0.16%+787.37% | +37.47%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.22% | 12.80%
Calls: 11.49% | 10.61%
Puts: 14.95% | 15.00%
Prior 13.22% | 12.80%
Calls: 11.49% | 10.61%
Puts: 14.95% | 15.00%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 14.60% | 15.86%
Calls: 9.34% | 15.60%
Puts: 19.86% | 16.14%
Current vs 7-Day Avg -9.45% | -19.32%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($21.19M). Elevated premium activity with dollar volume up 71% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (38,012 calls vs 16,803 puts). Call-heavy open interest (393,074 calls vs 246,735 puts) suggests bullish 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 BEARISH
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

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 104 of results (avg 6.5%, best 2.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 1410.8011.05$10.932.3%250.60219
$170.00Aug 2111.7512.05$11.902.5%1100.595.7K
$175.00Aug 219.209.50$9.353.2%1.6K0.517.3K
$172.50Jul 317.157.40$7.283.4%600.55526
$170.00Jul 318.508.80$8.653.5%1180.61697
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 710.8511.25$11.053.6%60.60100
$165.00Aug 215.355.55$5.453.7%1520.338.4K
$182.50Aug 2114.0514.60$14.333.8%20.61--
$175.00Aug 148.909.25$9.073.9%10.4919
$175.00Aug 219.7010.10$9.904.0%2160.493.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.70, cheapest $0.43)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 240.560.66$0.6116.4%9250.111.5K
$200.00Jul 310.620.71$0.6713.4%1840.091.1K
$187.50Jul 240.800.97$0.8919.1%4450.15971
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Jul 240.390.46$0.4316.3%6410.071.2K
$160.00Jul 240.590.69$0.6415.6%1.2K0.111.0K
$140.00Aug 210.690.80$0.7514.7%1440.062.4K
$155.00Jul 310.810.98$0.9018.9%1190.11297

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 78 found (avg delta 0.75, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 2427.4030.40$28.9010.4%10.998
$140.00Jul 2432.8035.10$33.956.8%10.99--
$146.00Jul 2426.3529.50$27.9311.3%60.983
$147.00Jul 2425.5528.45$27.0010.7%60.971
$150.00Jul 2423.0525.20$24.138.9%750.97163
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 3130.1032.80$31.458.6%20.93--
$192.50Jul 2417.4520.65$19.0516.8%20.912
$200.00Jul 3125.9527.85$26.907.1%90.9011
$195.00Jul 3120.8523.20$22.0310.7%10.8721
$185.00Jul 2411.8014.15$12.9818.1%60.8088

Most actively traded options today. High liquidity = easy entry/exit. 211 active (total vol 34.8K, top 1.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 242.312.45$2.385.9%1.9K0.322.4K
$170.00Jul 246.707.10$6.905.8%1.9K0.641.2K
$190.00Jul 311.591.78$1.6911.2%1.8K0.19708
$175.00Jul 244.104.40$4.257.1%1.7K0.472.5K
$195.00Aug 142.252.50$2.3810.5%1.6K0.2099
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 217.307.75$7.536.0%1.6K0.415.0K
$165.00Jul 241.421.53$1.487.4%1.5K0.211.6K
$160.00Jul 240.590.69$0.6415.6%1.2K0.111.0K
$157.50Jul 240.390.46$0.4316.3%6410.071.2K
$150.00Jul 240.120.18$0.1540.0%5910.031.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 45 strikes (avg 43.4%, max 116.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Jul 24Aug 2178.9%48.6%62.4%28
$150.00Jul 24Aug 2175.9%47.7%59.1%81521
$205.00Jul 24Aug 2873.9%47.8%54.6%75191
$200.00Jul 24Aug 2871.5%48.8%46.5%6981.5K
$149.00Jul 24Jul 3184.7%58.1%45.9%44--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Jul 24Aug 2895.8%44.2%116.6%1104.6K
$152.50Jul 24Aug 2179.8%48.2%65.6%363762
$145.00Jul 24Aug 2878.9%48.3%63.3%44597
$150.00Jul 24Aug 2875.9%46.8%62.4%6711.4K
$147.00Jul 24Jul 3186.9%56.6%53.6%1739

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 136 found (best R:R 21.73, avg 4.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$192.50$195.00Jul 24$0.11$2.39$0.1121.73$192.61
$197.50$200.00Jul 31$0.17$2.33$0.1713.71$197.67
$190.00$192.50Jul 24$0.18$2.32$0.1812.89$190.18
$200.00$205.00Aug 7$0.37$4.63$0.3712.51$200.37
$200.00$205.00Aug 14$0.43$4.57$0.4310.63$200.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$140.00Aug 14$0.27$4.73$0.2717.52$144.73
$145.00$140.00Aug 7$0.28$4.72$0.2816.86$144.72
$147.00$145.00Jul 24$0.12$1.88$0.1215.67$146.88
$157.50$155.00Jul 24$0.16$2.34$0.1614.63$157.34
$150.00$145.00Aug 7$0.32$4.68$0.3214.62$149.68

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 1.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$143.00$149.00Jul 31$5.65$5.65$0.3516.14$148.65
$162.50$165.00Jul 24$2.33$2.33$0.1713.71$164.83
$145.00$150.00Aug 14$4.65$4.65$0.3513.29$149.65
$145.00$155.00Aug 7$9.05$9.05$0.959.53$154.05
$150.00$155.00Aug 21$4.37$4.37$0.636.94$154.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$195.00Jul 31$4.87$4.87$0.1337.46$195.13
$205.00$200.00Jul 31$4.55$4.55$0.4510.11$200.45
$190.00$187.50Aug 7$2.27$2.27$0.239.87$187.73
$195.00$185.00Jul 31$8.43$8.43$1.575.37$186.57
$192.50$185.00Jul 24$6.07$6.07$1.434.24$186.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $1.10, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$205.00Jul 24Jul 31$0.2473.9%55.6%
$152.50Jul 24Jul 31$0.3879.8%56.8%
$200.00Jul 24Jul 31$0.5171.5%57.5%
$197.50Jul 24Jul 31$0.5972.0%56.9%
$149.00Jul 24Jul 31$0.6284.7%58.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$147.00Jul 24Jul 31$0.1086.9%56.6%
$140.00Jul 24Jul 31$0.1195.8%65.6%
$145.00Jul 24Jul 31$0.2078.9%59.7%
$149.00Jul 24Jul 31$0.2184.7%58.1%
$148.00Jul 24Jul 31$0.2485.5%60.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 5.47% of stock, avg 11.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$172.50Jul 24$5.45$4.05$9.50$163.00$182.005.47%
$175.00Jul 24$4.25$5.35$9.60$165.40$184.605.52%
$170.00Jul 24$6.90$3.01$9.91$160.09$179.915.70%
$177.50Jul 24$3.25$6.85$10.10$167.40$187.605.81%
$167.50Jul 24$8.57$2.16$10.73$156.77$178.236.17%
$180.00Jul 24$2.38$8.43$10.81$169.19$190.816.22%
$165.00Jul 24$10.40$1.48$11.88$153.12$176.886.84%
$182.50Jul 24$1.73$10.23$11.96$170.54$194.466.88%
$172.50Jul 31$7.28$5.75$13.03$159.47$185.537.50%
$175.00Jul 31$6.05$7.00$13.05$161.95$188.057.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.31% of stock, avg 5.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$185.00$162.50Jul 24$1.28$1.00$2.28$160.22$187.28
$182.50$162.50Jul 24$1.73$1.00$2.73$159.77$185.23
$185.00$165.00Jul 24$1.28$1.48$2.76$162.24$187.76
$182.50$165.00Jul 24$1.73$1.48$3.21$161.79$185.71
$180.00$162.50Jul 24$2.38$1.00$3.38$159.12$183.38
$185.00$167.50Jul 24$1.28$2.16$3.44$164.06$188.44
$200.00$155.00Aug 14$1.67$1.99$3.66$151.34$203.66
$180.00$165.00Jul 24$2.38$1.48$3.86$161.14$183.86
$182.50$167.50Jul 24$1.73$2.16$3.89$163.61$186.39
$177.50$162.50Jul 24$3.25$1.00$4.25$158.25$181.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 249 found (best R:R 18.23, avg credit $2.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145150/155Aug 21$4.74$0.2618.23$140.26$154.74
162/165168/170Aug 7$2.33$0.1713.71$162.67$169.83
160/162168/170Aug 7$2.32$0.1812.89$160.18$169.82
190/195200/205Aug 28$4.62$0.3812.16$190.38$204.62
162/165168/170Jul 31$2.30$0.2011.50$162.70$169.80
152/155158/160Jul 31$2.29$0.2110.90$152.71$159.79
168/170175/178Aug 7$2.29$0.2110.90$167.71$177.29
168/170180/182Aug 21$2.28$0.2210.36$167.72$182.28
145/147152/155Jul 24$2.27$0.239.87$144.73$154.77
145/150155/160Aug 14$4.54$0.469.87$145.46$159.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Aug 14$0.07$4.9370.43
$195.00$197.50$200.00Jul 31$0.05$2.4549.00
$170.00$172.50$175.00Aug 21$0.05$2.4549.00
$170.00$175.00$180.00Aug 28$0.10$4.9049.00
$182.50$185.00$187.50Jul 24$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Jul 24$0.05$2.4549.00
$162.50$165.00$167.50Jul 31$0.05$2.4549.00
$152.50$155.00$157.50Aug 21$0.07$2.4334.71
$160.00$165.00$170.00Aug 28$0.14$4.8634.71
$175.00$177.50$180.00Jul 24$0.08$2.4230.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 99 found (best net $--, 96 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$205.001:2Jul 24$0.00$5.00
$200.00$205.001:2Aug 7-$0.42$4.58
$195.00$200.001:2Aug 7-$0.56$4.44
$200.00$205.001:2Aug 14-$0.81$4.19
$195.00$200.001:2Aug 14-$0.96$4.04
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$140.001:2Aug 7-$0.02$4.98
$145.00$140.001:2Jul 31-$0.12$4.88
$195.00$185.001:2Jul 31-$5.17$4.83
$150.00$145.001:2Aug 7-$0.26$4.74
$145.00$140.001:2Aug 14-$0.26$4.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 5.73%, avg 1.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Aug 28$9.950.520.7%5.73%6.42%1327
$175.00Aug 21$9.200.510.7%5.29%5.99%1.6K7.3K
$175.00Aug 14$8.200.510.7%4.72%5.41%10175
$180.00Aug 28$8.000.453.6%4.60%8.18%2250
$177.50Aug 21$7.850.472.1%4.52%6.65%41--
$175.00Aug 7$7.150.500.7%4.11%4.81%166236
$180.00Aug 21$7.100.433.6%4.09%7.66%31915.2K
$180.00Aug 14$6.150.423.6%3.54%7.11%37485
$182.50Aug 21$6.000.395.0%3.45%8.46%11--
$177.50Aug 7$5.950.452.1%3.42%5.56%4--

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 38,012
Total Puts 16,803
Put/Call Ratio 0.44
Net Difference 21,209

Prior's Put/Call Breakdown

Total Calls 40,015
Total Puts 17,936
Put/Call Ratio 0.45
Net Difference 22,079

Prior 7-Day Put/Call Summary

Total Calls 325,093
Total Puts 216,827
Average Put/Call Ratio 0.63
Ratio Trend Falling

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All