CRM - Options Database

CRM

SALESFORCE INC

$170.06 -2.15%

$169.50 (-0.33%)🌙

as of 07/21 06:22 PM

(7/20 18:22) ◀

Tuesday, July 21, 2026 (6:22pm)

▶ (7/22 19:01)

◀ 7/21 18:22 ▶

Option Volume

Detail

ℹ

Current (07/21) 47,704

Calls: 21,933 (46%)

Puts: 25,771 (54%)

Prior (07/20) 54,815

Calls: 38,012 (69%)

Puts: 16,803 (31%)

Current vs Prior -12.97%

Calls: -42.30% (Calls)

Puts: +53.37% (Puts)

Prior 7-Day Total 535,998

Calls: 324,634 (61%)

Puts: 211,364 (39%)

Prior 7-Day Average 76,571

Calls: 46,376 (61%)

Puts: 30,194 (39%)

Current vs Prior 7-Day Avg -37.70%

Calls: -52.71%

Puts: -14.65%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/21) $23.83M

Calls: $10.21M (43%)

Puts: $13.63M (57%)

Prior (07/20) $32.17M

Calls: $21.19M (66%)

Puts: $10.98M (34%)

Current vs Prior -25.93%

Calls: -51.84%

Puts: +24.08%

Prior 7-Day Total $326.55M

Calls: $170.23M (52%)

Puts: $156.32M (48%)

Prior 7-Day Average $46.65M

Calls: $24.32M (52%)

Puts: $22.33M (48%)

Current vs Prior 7-Day Avg -48.91%

Calls: -58.03%

Puts: -38.98%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/21) 1.18

Prior (07/20) 0.44

Current vs Prior +165.81%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg +91.75%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/21) 654,867

Calls: 386,018 (59%)

Puts: 268,849 (41%)

Prior (07/20) 639,809

Calls: 393,074 (61%)

Puts: 246,735 (39%)

Current vs Prior +2.35%

Prior 7-Day Total 4,936,966

Calls: 3,065,977 (62%)

Puts: 1,870,989 (38%)

Prior 7-Day Average 705,280

Calls: 437,996 (62%)

Puts: 267,284 (38%)

Current vs Prior 7-Day Avg -7.15%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 5.81% | 8.00%11.97% | 17.57%

Prior 6.21% | 8.22%11.80% | 17.45%

Current vs Prior -6.51% | -2.60%+1.45% | +0.68%

Prior 7-Day Avg 4.84% | 7.48%4.90% | 13.59%

Current vs 7-Day Avg +20.03% | +7.05%+144.10% | +29.30%

Prior 7-Day Eod 6.21% | 8.22%11.80% | 17.45%

Current vs 7-Day Eod -6.51% | -2.60%+1.45% | +0.68%

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 14.14% | 14.84%

Calls: 10.06% | 13.94%

Puts: 18.22% | 15.76%

Current vs 7-Day Avg -6.51% | -13.76%

Liquidity Expensive

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.18. P/C ratio rising 166% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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

🎯

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 79 of results (avg 7.3%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 24	4.35	4.50	$4.43	3.4%	351	0.52	2.4K
$162.50	Jul 24	9.05	9.45	$9.25	4.3%	26	0.78	146
$190.00	Aug 21	3.10	3.25	$3.18	4.7%	285	0.24	5.0K
$165.00	Aug 21	12.40	13.05	$12.73	5.1%	11	0.62	3.7K
$180.00	Aug 21	5.70	6.00	$5.85	5.1%	150	0.38	15.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 24	4.15	4.25	$4.20	2.4%	2.9K	0.48	883
$165.00	Aug 21	6.65	6.90	$6.78	3.7%	90	0.38	8.3K
$190.00	Aug 14	21.20	22.10	$21.65	4.2%	1	0.79	--
$162.50	Aug 21	5.65	5.95	$5.80	5.2%	22	0.34	8
$200.00	Aug 21	30.00	31.65	$30.83	5.4%	3	0.86	3.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.78, cheapest $0.58)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 24	0.54	0.62	$0.58	13.8%	593	0.11	1.8K
$182.50	Jul 24	0.74	0.86	$0.80	15.0%	408	0.15	788
$190.00	Jul 31	0.89	1.08	$0.99	19.2%	207	0.13	1.8K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 31	0.56	0.66	$0.61	16.4%	325	0.08	446
$140.00	Aug 21	0.82	0.99	$0.91	18.7%	228	0.08	2.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 66 found (avg delta 0.72, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 24	19.35	21.35	$20.35	9.8%	33	0.96	169
$152.50	Jul 24	17.05	19.15	$18.10	11.6%	32	0.95	15
$140.00	Aug 14	30.00	32.05	$31.03	6.6%	1	0.94	--
$155.00	Jul 24	15.05	16.90	$15.98	11.6%	2	0.93	462
$152.50	Jul 31	17.90	20.00	$18.95	11.1%	2	0.89	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 31	29.10	31.10	$30.10	6.6%	3	0.95	--
$202.50	Jul 31	31.50	33.85	$32.67	7.2%	1	0.95	--
$190.00	Jul 24	18.80	21.05	$19.93	11.3%	4	0.94	77
$200.00	Aug 7	28.85	31.50	$30.18	8.8%	1	0.92	10
$195.00	Aug 7	24.65	26.85	$25.75	8.5%	8	0.89	--

Most actively traded options today. High liquidity = easy entry/exit. 193 active (total vol 30.0K, top 5.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 24	1.16	1.23	$1.19	5.9%	5.1K	0.20	3.3K
$195.00	Aug 21	2.23	2.47	$2.35	10.2%	1.1K	0.19	4.8K
$190.00	Jul 24	0.20	0.28	$0.24	33.3%	955	0.05	2.2K
$175.00	Jul 24	2.30	2.48	$2.39	7.5%	875	0.34	3.1K
$175.00	Aug 21	7.50	7.90	$7.70	5.2%	845	0.46	8.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 24	4.15	4.25	$4.20	2.4%	2.9K	0.48	883
$165.00	Jul 24	2.11	2.27	$2.19	7.3%	1.8K	0.30	2.2K
$160.00	Jul 24	0.97	1.08	$1.02	10.8%	1.7K	0.17	1.4K
$145.00	Jul 31	0.26	0.45	$0.36	52.8%	730	0.05	361
$162.50	Jul 24	1.39	1.54	$1.47	10.2%	641	0.23	518

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 47.0%, max 81.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Jul 24	Aug 28	80.1%	48.0%	67.1%	89	1.8K
$150.00	Jul 24	Aug 21	80.1%	48.4%	65.6%	35	525
$185.00	Jul 24	Aug 28	74.1%	46.7%	58.7%	594	1.8K
$190.00	Jul 24	Aug 28	74.2%	47.5%	56.2%	959	2.3K
$160.00	Jul 24	Aug 28	73.8%	47.7%	54.5%	85	305

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 24	Aug 28	92.8%	51.1%	81.5%	74	4.6K
$150.00	Jul 24	Aug 28	80.1%	49.6%	61.7%	225	1.7K
$152.50	Jul 24	Aug 21	77.2%	47.9%	61.2%	575	893
$147.00	Jul 24	Jul 31	93.2%	58.6%	59.0%	45	36
$145.00	Jul 24	Aug 28	80.2%	51.5%	55.7%	44	611

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 129 found (best R:R 18.23, avg 3.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$197.50	$200.00	Jul 31	$0.13	$2.37	$0.13	18.23	$197.63
$187.50	$190.00	Jul 24	$0.14	$2.36	$0.14	16.86	$187.64
$195.00	$197.50	Jul 31	$0.14	$2.36	$0.14	16.86	$195.14
$195.00	$200.00	Aug 7	$0.39	$4.61	$0.39	11.82	$195.39
$185.00	$187.50	Jul 24	$0.20	$2.30	$0.20	11.50	$185.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$155.00	$152.50	Jul 24	$0.13	$2.37	$0.13	18.23	$154.87
$145.00	$140.00	Aug 14	$0.36	$4.64	$0.36	12.89	$144.64
$157.50	$155.00	Jul 24	$0.21	$2.29	$0.21	10.90	$157.29
$152.50	$150.00	Aug 7	$0.23	$2.27	$0.23	9.87	$152.27
$150.00	$145.00	Aug 7	$0.49	$4.51	$0.49	9.20	$149.51

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 17.18, avg 1.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$152.50	Jul 24	$2.25	$2.25	$0.25	9.00	$152.25
$152.50	$155.00	Jul 31	$2.15	$2.15	$0.35	6.14	$154.65
$152.50	$155.00	Jul 24	$2.12	$2.12	$0.38	5.58	$154.62
$160.00	$162.50	Jul 31	$2.05	$2.05	$0.45	4.56	$162.05
$140.00	$160.00	Aug 14	$16.20	$16.20	$3.80	4.26	$156.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$200.00	$190.00	Jul 31	$9.45	$9.45	$0.55	17.18	$190.55
$195.00	$190.00	Aug 7	$4.70	$4.70	$0.30	15.67	$190.30
$190.00	$180.00	Jul 24	$9.13	$9.13	$0.87	10.49	$180.87
$190.00	$182.50	Jul 31	$6.65	$6.65	$0.85	7.82	$183.35
$200.00	$195.00	Aug 7	$4.43	$4.43	$0.57	7.77	$195.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $1.16, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 24	Jul 31	$0.21	80.1%	55.4%
$197.50	Jul 24	Jul 31	$0.33	77.3%	56.2%
$195.00	Jul 24	Jul 31	$0.45	73.7%	56.4%
$192.50	Jul 24	Jul 31	$0.59	74.4%	56.5%
$190.00	Jul 24	Jul 31	$0.75	74.2%	56.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 31	Aug 7	$0.08	55.4%	51.7%
$140.00	Jul 24	Jul 31	$0.22	92.8%	67.1%
$147.00	Jul 24	Jul 31	$0.22	93.2%	58.6%
$149.00	Jul 24	Jul 31	$0.27	86.1%	55.9%
$146.00	Jul 24	Jul 31	$0.29	91.2%	61.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 5.07% of stock, avg 10.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$170.00	Jul 24	$4.43	$4.20	$8.63	$161.37	$178.63	5.07%
$172.50	Jul 24	$3.35	$5.45	$8.80	$163.70	$181.30	5.17%
$167.50	Jul 24	$5.85	$3.06	$8.91	$158.59	$176.41	5.24%
$175.00	Jul 24	$2.39	$7.00	$9.39	$165.61	$184.39	5.52%
$165.00	Jul 24	$7.45	$2.19	$9.64	$155.36	$174.64	5.67%
$177.50	Jul 24	$1.73	$8.65	$10.38	$167.12	$187.88	6.10%
$162.50	Jul 24	$9.25	$1.47	$10.72	$151.78	$173.22	6.30%
$160.00	Jul 24	$10.95	$1.02	$11.97	$148.03	$171.97	7.04%
$180.00	Jul 24	$1.19	$10.80	$11.99	$168.01	$191.99	7.05%
$170.00	Jul 31	$6.38	$5.90	$12.28	$157.72	$182.28	7.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.07% of stock, avg 5.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$182.50	$160.00	Jul 24	$0.80	$1.02	$1.82	$158.18	$184.32
$180.00	$160.00	Jul 24	$1.19	$1.02	$2.21	$157.79	$182.21
$182.50	$162.50	Jul 24	$0.80	$1.47	$2.27	$160.23	$184.77
$180.00	$162.50	Jul 24	$1.19	$1.47	$2.66	$159.84	$182.66
$177.50	$160.00	Jul 24	$1.73	$1.02	$2.75	$157.25	$180.25
$182.50	$165.00	Jul 24	$0.80	$2.19	$2.99	$162.01	$185.49
$177.50	$162.50	Jul 24	$1.73	$1.47	$3.20	$159.30	$180.70
$195.00	$150.00	Aug 14	$1.68	$1.58	$3.26	$146.74	$198.26
$180.00	$165.00	Jul 24	$1.19	$2.19	$3.38	$161.62	$183.38
$175.00	$160.00	Jul 24	$2.39	$1.02	$3.41	$156.59	$178.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 308 found (best R:R 24.00, avg credit $2.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
172/175	178/180	Aug 7	$2.40	$0.10	24.00	$172.60	$179.90
160/165	170/175	Aug 28	$4.75	$0.25	19.00	$160.25	$174.75
152/155	160/162	Jul 31	$2.37	$0.13	18.23	$152.63	$162.37
150/152	160/162	Jul 31	$2.33	$0.17	13.71	$150.17	$162.33
168/170	172/175	Aug 7	$2.33	$0.17	13.71	$167.67	$174.83
152/155	158/160	Aug 21	$2.33	$0.17	13.71	$152.67	$159.83
165/168	170/172	Aug 7	$2.32	$0.18	12.89	$165.18	$172.32
160/162	170/172	Aug 21	$2.32	$0.18	12.89	$160.18	$172.32
162/165	170/172	Aug 21	$2.30	$0.20	11.50	$162.70	$172.30
165/168	170/172	Aug 21	$2.29	$0.21	10.90	$165.21	$172.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$187.50	$190.00	$192.50	Jul 24	$0.05	$2.45	49.00
$187.50	$190.00	$192.50	Jul 31	$0.05	$2.45	49.00
$190.00	$192.50	$195.00	Jul 31	$0.05	$2.45	49.00
$185.00	$187.50	$190.00	Jul 24	$0.06	$2.44	40.67
$170.00	$172.50	$175.00	Jul 31	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$165.00	$170.00	Aug 28	$0.09	$4.91	54.56
$152.50	$155.00	$157.50	Jul 24	$0.08	$2.42	30.25
$152.50	$155.00	$157.50	Jul 31	$0.09	$2.41	26.78
$175.00	$177.50	$180.00	Jul 31	$0.09	$2.41	26.78
$172.50	$175.00	$177.50	Jul 24	$0.10	$2.40	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 95 found (best net $-1.67, 94 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$200.00	1:2	Aug 7	-$0.31	$4.69
$195.00	$200.00	1:2	Aug 14	-$0.62	$4.38
$185.00	$190.00	1:2	Aug 7	-$0.82	$4.18
$190.00	$195.00	1:2	Aug 14	-$0.86	$4.14
$195.00	$200.00	1:2	Aug 21	-$1.11	$3.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$180.00	1:2	Jul 24	-$1.67	$8.33
$180.00	$170.00	1:2	Aug 14	-$2.55	$7.45
$145.00	$140.00	1:2	Jul 31	-$0.16	$4.84
$150.00	$145.00	1:2	Aug 7	-$0.17	$4.83
$145.00	$140.00	1:2	Aug 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. 52 found (best yield 5.00%, avg 1.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$172.50	Aug 21	$8.50	0.50	1.4%	5.00%	6.43%	5	76
$175.00	Aug 28	$7.70	0.47	2.9%	4.53%	7.43%	20	30
$175.00	Aug 21	$7.50	0.46	2.9%	4.41%	7.32%	845	8.1K
$177.50	Aug 21	$6.55	0.42	4.4%	3.85%	8.23%	49	31
$175.00	Aug 14	$6.45	0.44	2.9%	3.79%	6.70%	8	142
$172.50	Aug 7	$6.40	0.48	1.4%	3.76%	5.20%	5	3
$180.00	Aug 28	$5.75	0.40	5.8%	3.38%	9.23%	1	--
$180.00	Aug 21	$5.70	0.38	5.8%	3.35%	9.20%	150	15.3K
$175.00	Aug 7	$5.35	0.43	2.9%	3.15%	6.05%	31	295
$172.50	Jul 31	$5.10	0.46	1.4%	3.00%	4.43%	109	522

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 21,933

Total Puts 25,771

Put/Call Ratio 1.18

Net Difference -3,838

Prior's Put/Call Breakdown

Total Calls 38,012

Total Puts 16,803

Put/Call Ratio 0.44

Net Difference 21,209

Prior 7-Day Put/Call Summary

Total Calls 324,634

Total Puts 211,364

Average Put/Call Ratio 0.61

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