Tour v422
CRM
SALESFORCE INC
$173.60 +6.07%
$173.70 (+0.06%)🌙
as of 07/27 06:22 PM
(7/24 02:04) ◀
|
Monday, July 27, 2026 (6:22pm)
January 2026
|
▶ (7/28 18:26)
◀ 7/27 18:22 ▶

Option Volume

Detail
ℹ
Current (07/27) 75,430
Calls: 44,480 (59%)
Puts: 30,950 (41%)
Prior (07/24) 50,207
Calls: 34,224 (68%)
Puts: 15,983 (32%)
Current vs Prior +50.24%
Calls: +29.97% (Calls)
Puts: +93.64% (Puts)
Prior 7-Day Total 424,356
Calls: 248,057 (58%)
Puts: 176,299 (42%)
Prior 7-Day Average 60,622
Calls: 35,436 (58%)
Puts: 25,185 (42%)
Current vs Prior 7-Day Avg +24.43%
Calls: +25.52%
Puts: +22.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $49.20M
Calls: $26.70M (54%)
Puts: $22.50M (46%)
Prior (07/24) $26.07M
Calls: $16.59M (64%)
Puts: $9.49M (36%)
Current vs Prior +88.68%
Calls: +60.95%
Puts: +137.16%
Prior 7-Day Total $248.85M
Calls: $105.80M (43%)
Puts: $143.05M (57%)
Prior 7-Day Average $35.55M
Calls: $15.11M (43%)
Puts: $20.44M (57%)
Current vs Prior 7-Day Avg +38.38%
Calls: +76.63%
Puts: +10.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.70
Prior (07/24) 0.47
Current vs Prior +48.99%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -6.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 751,152
Calls: 423,471 (56%)
Puts: 327,681 (44%)
Prior (07/24) 717,766
Calls: 411,629 (57%)
Puts: 306,137 (43%)
Current vs Prior +4.65%
Prior 7-Day Total 4,953,456
Calls: 2,942,900 (59%)
Puts: 2,010,556 (41%)
Prior 7-Day Average 707,636
Calls: 420,414 (59%)
Puts: 287,222 (41%)
Current vs Prior 7-Day Avg +6.15%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 5.34% | 7.55%10.57% | 16.55%
Prior 5.98% | 7.90%10.65% | 16.94%
Current vs Prior -10.64% | -4.49%-0.75% | -2.33%
Prior 7-Day Avg 5.22% | 7.66%8.77% | 16.03%
Current vs 7-Day Avg +2.34% | -1.54%+20.52% | +3.25%
Prior 7-Day Eod 5.98% | 7.90%10.65% | 16.94%
Current vs 7-Day Eod -10.64% | -4.49%-0.75% | -2.33%
Sentiment BULLISHBULLISH

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 13.22% | 12.80%
Calls: 11.49% | 10.61%
Puts: 14.95% | 15.00%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 89% vs prior. Above-average activity with volume up 50% vs prior. Bullish P/C ratio of 0.70. P/C ratio rising 49% - 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 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 86 of results (avg 7.6%, best 2.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 75.255.40$5.332.8%4000.48706
$170.00Jul 315.956.15$6.053.3%6820.652.5K
$200.00Aug 211.461.52$1.494.0%5510.1411.2K
$180.00Aug 215.806.10$5.955.0%7070.4115.4K
$175.00Aug 146.556.90$6.735.2%480.49258
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 312.382.46$2.423.3%1.7K0.35365
$195.00Aug 2122.9023.80$23.353.9%10.81--
$185.00Aug 2115.1015.80$15.454.5%5250.682.3K
$175.00Aug 76.456.75$6.604.5%1560.52142
$175.00Jul 314.604.85$4.725.3%7630.55554

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.73, cheapest $0.43)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 70.590.71$0.6518.5%1310.10200
$185.00Jul 310.660.76$0.7114.1%1.3K0.141.3K
$192.50Aug 70.850.95$0.9011.1%1480.1213
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 310.400.45$0.4311.6%4110.09893
$162.50Jul 310.660.79$0.7317.8%4410.13171
$157.50Aug 70.891.07$0.9818.4%8100.12718

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 98 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 3132.0534.50$33.287.4%91.0056
$144.00Jul 3128.6031.35$29.989.2%21.0017
$145.00Jul 3127.8030.30$29.058.6%21.0019
$148.00Jul 3124.6527.35$26.0010.4%11.00--
$149.00Jul 3123.4526.40$24.9211.8%31.0036
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 3129.8532.50$31.188.5%80.98--
$200.00Jul 3125.6527.45$26.556.8%20.98--
$195.00Jul 3120.7022.60$21.658.8%20.97--
$192.50Jul 3118.3520.80$19.5812.5%120.95--
$190.00Jul 3115.0517.65$16.3515.9%80.93--

Most actively traded options today. High liquidity = easy entry/exit. 229 active (total vol 50.8K, top 4.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 311.541.66$1.607.5%4.5K0.271.6K
$175.00Jul 313.203.40$3.306.1%2.8K0.451.4K
$187.50Aug 213.353.80$3.5812.6%2.0K0.2847
$177.50Jul 312.252.41$2.336.9%1.8K0.35512
$187.50Aug 71.491.66$1.5810.8%1.5K0.2043
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 72.342.55$2.448.6%1.8K0.26156
$170.00Jul 312.382.46$2.423.3%1.7K0.35365
$160.00Aug 142.162.47$2.3213.4%1.5K0.21237
$170.00Aug 145.305.75$5.538.1%1.5K0.4049
$160.00Aug 213.003.30$3.159.5%1.1K0.244.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 47 strikes (avg 26.1%, max 80.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Jul 31Aug 2893.3%51.6%80.8%1156
$145.00Jul 31Aug 2177.2%50.5%52.8%5302
$148.00Jul 31Aug 771.0%49.0%45.0%31
$152.50Jul 31Aug 1470.4%49.3%42.8%9411
$205.00Jul 31Sep 472.6%51.7%40.5%105111
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Jul 31Aug 2893.3%51.6%80.8%27498
$145.00Jul 31Sep 477.2%51.2%50.7%891.3K
$152.50Jul 31Aug 2170.4%47.9%47.1%479985
$205.00Jul 31Aug 1472.6%49.3%47.1%34--
$148.00Jul 31Aug 771.0%49.0%45.0%180682

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 132 found (best R:R 49.00, avg 4.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$205.00Aug 7$0.10$4.90$0.1049.00$200.10
$200.00$205.00Aug 14$0.31$4.69$0.3115.13$200.31
$187.50$190.00Jul 31$0.16$2.34$0.1614.63$187.66
$195.00$200.00Aug 7$0.34$4.66$0.3413.71$195.34
$185.00$187.50Jul 31$0.24$2.26$0.249.42$185.24
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$140.00Aug 14$0.14$4.86$0.1434.71$144.86
$152.50$150.00Jul 31$0.12$2.38$0.1219.83$152.38
$160.00$157.50Jul 31$0.15$2.35$0.1515.67$159.85
$152.50$150.00Aug 7$0.15$2.35$0.1515.67$152.35
$150.00$145.00Aug 14$0.38$4.62$0.3812.16$149.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 177 found (best R:R 49.00, avg 1.99)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$152.50Aug 14$2.35$2.35$0.1515.67$152.35
$157.50$160.00Aug 21$2.35$2.35$0.1515.67$159.85
$140.00$145.00Aug 21$4.55$4.55$0.4510.11$144.55
$157.50$160.00Aug 14$2.25$2.25$0.259.00$159.75
$160.00$162.50Aug 7$2.23$2.23$0.278.26$162.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$195.00Aug 21$4.90$4.90$0.1049.00$195.10
$205.00$200.00Jul 31$4.63$4.63$0.3712.51$200.37
$187.50$185.00Jul 31$2.20$2.20$0.307.33$185.30
$185.00$180.00Jul 31$4.20$4.20$0.805.25$180.80
$195.00$190.00Aug 21$4.18$4.18$0.825.10$190.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $1.03, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 31Aug 7$0.1266.5%52.1%
$205.00Jul 31Aug 7$0.1472.6%51.8%
$200.00Jul 31Aug 7$0.2365.3%49.0%
$149.00Jul 31Aug 7$0.2670.5%51.8%
$148.00Jul 31Aug 7$0.4271.0%49.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Jul 31Aug 7$0.0693.3%61.2%
$148.00Jul 31Aug 7$0.0971.0%49.0%
$145.00Jul 31Aug 7$0.1077.2%54.0%
$200.00Jul 31Aug 14$0.1865.3%48.7%
$150.00Jul 31Aug 7$0.2666.5%52.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 4.62% of stock, avg 11.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Jul 31$3.30$4.72$8.02$166.98$183.024.62%
$172.50Jul 31$4.55$3.53$8.08$164.42$180.584.65%
$170.00Jul 31$6.05$2.42$8.47$161.53$178.474.88%
$177.50Jul 31$2.33$6.30$8.63$168.87$186.134.97%
$167.50Jul 31$7.75$1.67$9.42$158.08$176.925.43%
$180.00Jul 31$1.60$8.15$9.75$170.25$189.755.62%
$165.00Jul 31$9.52$1.11$10.63$154.37$175.636.12%
$172.50Aug 7$6.50$5.32$11.82$160.68$184.326.81%
$175.00Aug 7$5.33$6.60$11.93$163.07$186.936.87%
$170.00Aug 7$7.75$4.22$11.97$158.03$181.976.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.83% of stock, avg 5.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$185.00$162.50Jul 31$0.71$0.73$1.44$161.06$186.44
$182.50$162.50Jul 31$1.06$0.73$1.79$160.71$184.29
$185.00$165.00Jul 31$0.71$1.11$1.82$163.18$186.82
$182.50$165.00Jul 31$1.06$1.11$2.17$162.83$184.67
$180.00$162.50Jul 31$1.60$0.73$2.33$160.17$182.33
$185.00$167.50Jul 31$0.71$1.67$2.38$165.12$187.38
$180.00$165.00Jul 31$1.60$1.11$2.71$162.29$182.71
$182.50$167.50Jul 31$1.06$1.67$2.73$164.77$185.23
$177.50$162.50Jul 31$2.33$0.73$3.06$159.44$180.56
$185.00$170.00Jul 31$0.71$2.42$3.13$166.87$188.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 166 found (best R:R 26.78, avg credit $2.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/165175/180Aug 28$4.82$0.1826.78$160.18$179.82
165/170180/185Sep 4$4.82$0.1826.78$165.18$184.82
150/155160/165Sep 4$4.79$0.2122.81$150.21$164.79
150/152160/162Aug 7$2.38$0.1219.83$150.12$162.38
160/162165/168Aug 14$2.38$0.1219.83$160.12$167.38
158/160165/168Aug 21$2.38$0.1219.83$157.62$167.38
165/168170/172Aug 21$2.38$0.1219.83$165.12$172.38
158/160162/165Aug 7$2.37$0.1318.23$157.63$164.87
158/160162/165Aug 21$2.37$0.1318.23$157.63$164.87
160/165180/185Aug 28$4.73$0.2717.52$160.27$184.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$175.00$180.00$185.00Aug 28$0.09$4.9154.56
$195.00$200.00$205.00Aug 21$0.10$4.9049.00
$185.00$190.00$195.00Sep 4$0.12$4.8840.67
$195.00$200.00$205.00Sep 4$0.13$4.8737.46
$165.00$167.50$170.00Jul 31$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 28$0.09$4.9154.56
$177.50$180.00$182.50Aug 7$0.05$2.4549.00
$150.00$152.50$155.00Aug 7$0.06$2.4440.67
$157.50$160.00$162.50Aug 7$0.07$2.4334.71
$160.00$162.50$165.00Jul 31$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. 102 found (best net $-2.27, 97 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$205.001:2Aug 7-$0.11$4.89
$200.00$205.001:2Aug 14-$0.26$4.74
$200.00$205.001:2Aug 21-$0.33$4.67
$195.00$200.001:2Aug 14-$0.40$4.60
$190.00$195.001:2Aug 14-$0.63$4.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$185.001:2Aug 14-$2.27$12.73
$150.00$145.001:2Aug 14-$0.03$4.97
$145.00$140.001:2Aug 21-$0.05$4.95
$145.00$140.001:2Aug 7-$0.10$4.90
$145.00$140.001:2Aug 14-$0.13$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 5.90%, avg 1.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Sep 4$10.250.520.8%5.90%6.71%207
$175.00Aug 28$9.000.510.8%5.18%5.99%92124
$180.00Sep 4$7.850.453.7%4.52%8.21%729
$175.00Aug 21$7.750.500.8%4.46%5.27%3938.8K
$177.50Aug 21$6.650.452.2%3.83%6.08%13284
$175.00Aug 14$6.550.490.8%3.77%4.58%48258
$180.00Aug 28$6.150.433.7%3.54%7.23%51169
$180.00Aug 21$5.800.413.7%3.34%7.03%70715.4K
$185.00Sep 4$5.500.376.6%3.17%9.74%6014
$175.00Aug 7$5.250.480.8%3.02%3.83%400706

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 44,480
Total Puts 30,950
Put/Call Ratio 0.70
Net Difference 13,530

Prior's Put/Call Breakdown

Total Calls 34,224
Total Puts 15,983
Put/Call Ratio 0.47
Net Difference 18,241

Prior 7-Day Put/Call Summary

Total Calls 248,057
Total Puts 176,299
Average Put/Call Ratio 0.74
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...

Chart Title

Price — Past 7 Days

Add Card

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