CRM - Options Database

CRM

SALESFORCE INC

$188.38 +3.79%

$189.74 (+0.72%)🌙

as of 07/29 06:28 PM

(7/28 18:26) ◀

Wednesday, July 29, 2026 (6:28pm)

▶

◀ 7/29 18:28

Option Volume

Detail

ℹ

Current (07/29) 71,059

Calls: 49,603 (70%)

Puts: 21,456 (30%)

Prior (07/28) 83,224

Calls: 53,401 (64%)

Puts: 29,823 (36%)

Current vs Prior -14.62%

Calls: -7.11% (Calls)

Puts: -28.06% (Puts)

Prior 7-Day Total 462,690

Calls: 266,212 (58%)

Puts: 196,478 (42%)

Prior 7-Day Average 66,098

Calls: 38,030 (58%)

Puts: 28,068 (42%)

Current vs Prior 7-Day Avg +7.50%

Calls: +30.43%

Puts: -23.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29) $48.79M

Calls: $39.29M (81%)

Puts: $9.51M (19%)

Prior (07/28) $47.46M

Calls: $34.94M (74%)

Puts: $12.52M (26%)

Current vs Prior +2.82%

Calls: +12.46%

Puts: -24.09%

Prior 7-Day Total $288.10M

Calls: $134.61M (47%)

Puts: $153.49M (53%)

Prior 7-Day Average $41.16M

Calls: $19.23M (47%)

Puts: $21.93M (53%)

Current vs Prior 7-Day Avg +18.56%

Calls: +104.31%

Puts: -56.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29) 0.43

Prior (07/28) 0.56

Current vs Prior -22.55%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -44.12%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/29) 768,191

Calls: 453,234 (59%)

Puts: 314,957 (41%)

Prior (07/28) 783,937

Calls: 446,906 (57%)

Puts: 337,031 (43%)

Current vs Prior -2.01%

Prior 7-Day Total 4,937,237

Calls: 2,864,190 (58%)

Puts: 2,073,047 (42%)

Prior 7-Day Average 705,319

Calls: 409,170 (58%)

Puts: 296,149 (42%)

Current vs Prior 7-Day Avg +8.91%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.30% | 6.95%9.96% | 16.11%

Prior 4.85% | 7.13%10.20% | 16.31%

Current vs Prior -11.32% | -2.54%-2.35% | -1.21%

Prior 7-Day Avg 5.32% | 7.65%11.12% | 17.08%

Current vs 7-Day Avg -19.24% | -9.07%-10.43% | -5.69%

Prior 7-Day Eod 4.85% | 7.13%10.20% | 16.31%

Current vs 7-Day Eod -11.32% | -2.54%-2.35% | -1.21%

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

Strong bullish conviction with 81% of dollar volume in calls ($39.29M) vs puts ($9.51M). Extreme bullish P/C ratio of 0.43 - heavy call buying (49,603 calls vs 21,456 puts). P/C ratio dropping 23% - sentiment shifting bullish.

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

🎯

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 61 of results (avg 7.8%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	4.50	4.65	$4.58	3.3%	2.4K	0.33	11.3K
$185.00	Aug 21	10.65	11.20	$10.93	5.0%	1.2K	0.59	7.4K
$160.00	Aug 7	28.25	29.75	$29.00	5.2%	84	0.97	158
$152.50	Aug 7	35.60	37.50	$36.55	5.2%	4	0.97	3
$182.50	Aug 21	12.05	12.70	$12.38	5.3%	45	0.63	130

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Aug 21	5.70	6.05	$5.88	6.0%	28	0.37	20
$185.00	Aug 21	6.70	7.15	$6.93	6.5%	82	0.41	2.9K
$180.00	Aug 7	2.43	2.60	$2.52	6.7%	298	0.27	370
$225.00	Aug 21	35.00	37.60	$36.30	7.2%	2	0.91	--
$190.00	Aug 7	6.35	6.85	$6.60	7.6%	78	0.52	4

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.48, cheapest $0.23)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Jul 31	0.22	0.24	$0.23	8.7%	462	0.06	1.2K
$200.00	Jul 31	0.36	0.41	$0.39	12.8%	1.2K	0.10	1.2K
$225.00	Aug 21	0.74	0.89	$0.82	18.3%	72	0.08	47

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 89 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 31	32.10	34.95	$33.53	8.5%	1	0.99	552
$157.50	Jul 31	29.70	32.30	$31.00	8.4%	7	0.99	--
$162.50	Jul 31	24.80	27.35	$26.08	9.8%	21	0.99	120
$160.00	Jul 31	27.35	29.80	$28.58	8.6%	26	0.99	274
$155.00	Aug 7	33.10	35.25	$34.17	6.3%	80	0.98	193

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 31	29.70	33.45	$31.58	11.9%	2	1.00	--
$205.00	Jul 31	14.60	18.00	$16.30	20.9%	20	0.95	--
$225.00	Aug 21	35.00	37.60	$36.30	7.2%	2	0.91	--
$200.00	Jul 31	10.60	12.95	$11.77	20.0%	10	0.90	21
$220.00	Aug 21	30.45	33.00	$31.73	8.0%	3	0.88	283

Most actively traded options today. High liquidity = easy entry/exit. 217 active (total vol 48.9K, top 3.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	2.27	2.44	$2.36	7.2%	3.7K	0.20	5.6K
$190.00	Jul 31	2.50	2.82	$2.66	12.0%	3.3K	0.44	4.0K
$200.00	Aug 21	4.50	4.65	$4.58	3.3%	2.4K	0.33	11.3K
$190.00	Aug 21	8.15	8.60	$8.38	5.4%	2.2K	0.50	5.3K
$185.00	Jul 31	5.05	5.85	$5.45	14.7%	1.5K	0.66	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 31	1.89	2.14	$2.02	12.4%	2.9K	0.34	75
$180.00	Jul 31	0.72	0.95	$0.84	27.4%	1.6K	0.17	863
$177.50	Jul 31	0.40	0.56	$0.48	33.3%	1.0K	0.11	979
$175.00	Jul 31	0.23	0.34	$0.29	37.9%	819	0.07	1.8K
$160.00	Aug 21	0.87	1.07	$0.97	20.6%	680	0.09	4.3K

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 53.1%, max 133.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$225.00	Jul 31	Sep 4	118.4%	52.6%	124.8%	25	17
$155.00	Jul 31	Aug 21	111.4%	51.2%	117.4%	11	552
$157.50	Jul 31	Aug 21	104.8%	50.5%	107.6%	32	81
$162.50	Jul 31	Aug 21	88.4%	48.6%	82.1%	23	282
$165.00	Jul 31	Sep 4	91.7%	50.8%	80.3%	131	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Jul 31	Aug 21	123.1%	52.9%	133.0%	82	1.1K
$155.00	Jul 31	Sep 4	111.4%	49.7%	124.1%	78	834
$157.50	Jul 31	Aug 21	104.8%	50.5%	107.6%	149	752
$162.50	Jul 31	Aug 21	88.4%	48.6%	82.1%	187	702
$165.00	Jul 31	Sep 4	91.7%	50.8%	80.3%	293	630

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 133 found (best R:R 37.46, avg 4.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$220.00	$225.00	Aug 7	$0.13	$4.87	$0.13	37.46	$220.13
$220.00	$225.00	Aug 14	$0.17	$4.83	$0.17	28.41	$220.17
$202.50	$205.00	Jul 31	$0.10	$2.40	$0.10	24.00	$202.60
$210.00	$215.00	Aug 7	$0.30	$4.70	$0.30	15.67	$210.30
$200.00	$202.50	Jul 31	$0.16	$2.34	$0.16	14.62	$200.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$165.00	$160.00	Sep 4	$0.15	$4.85	$0.15	32.33	$164.85
$165.00	$162.50	Aug 14	$0.14	$2.36	$0.14	16.86	$164.86
$175.00	$172.50	Jul 31	$0.15	$2.35	$0.15	15.67	$174.85
$157.50	$155.00	Aug 7	$0.16	$2.34	$0.16	14.62	$157.34
$157.50	$155.00	Aug 21	$0.16	$2.34	$0.16	14.62	$157.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 170 found (best R:R 19.83, avg 1.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$152.50	$155.00	Aug 7	$2.38	$2.38	$0.12	19.83	$154.88
$177.50	$180.00	Jul 31	$2.37	$2.37	$0.13	18.23	$179.87
$167.50	$170.00	Jul 31	$2.35	$2.35	$0.15	15.67	$169.85
$157.50	$160.00	Aug 21	$2.34	$2.34	$0.16	14.63	$159.84
$172.50	$175.00	Aug 14	$2.30	$2.30	$0.20	11.50	$174.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$225.00	$220.00	Aug 21	$4.57	$4.57	$0.43	10.63	$220.43
$205.00	$200.00	Jul 31	$4.53	$4.53	$0.47	9.64	$200.47
$205.00	$200.00	Aug 28	$4.30	$4.30	$0.70	6.14	$200.70
$200.00	$195.00	Jul 31	$4.24	$4.24	$0.76	5.58	$195.76
$220.00	$200.00	Aug 21	$16.35	$16.35	$3.65	4.48	$203.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $1.31, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Jul 31	Aug 7	$0.12	83.4%	53.6%
$220.00	Jul 31	Aug 7	$0.23	83.0%	54.9%
$165.00	Jul 31	Aug 7	$0.27	91.7%	53.8%
$215.00	Jul 31	Aug 7	$0.32	75.9%	51.5%
$160.00	Jul 31	Aug 7	$0.42	98.1%	57.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Jul 31	Aug 7	$0.09	111.4%	61.1%
$160.00	Jul 31	Aug 7	$0.15	98.1%	57.1%
$220.00	Jul 31	Aug 21	$0.15	83.0%	48.1%
$157.50	Jul 31	Aug 7	$0.24	104.8%	65.3%
$165.00	Jul 31	Aug 7	$0.26	91.7%	53.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 88 found (cheapest 3.63% of stock, avg 11.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Jul 31	$3.90	$2.94	$6.84	$180.66	$194.34	3.63%
$190.00	Jul 31	$2.66	$4.20	$6.86	$183.14	$196.86	3.64%
$192.50	Jul 31	$1.74	$5.63	$7.37	$185.13	$199.87	3.91%
$185.00	Jul 31	$5.45	$2.02	$7.47	$177.53	$192.47	3.97%
$182.50	Jul 31	$7.18	$1.29	$8.47	$174.03	$190.97	4.50%
$195.00	Jul 31	$1.09	$7.53	$8.62	$186.38	$203.62	4.58%
$180.00	Jul 31	$9.28	$0.84	$10.12	$169.88	$190.12	5.37%
$187.50	Aug 7	$6.50	$5.30	$11.80	$175.70	$199.30	6.26%
$190.00	Aug 7	$5.28	$6.60	$11.88	$178.12	$201.88	6.31%
$177.50	Jul 31	$11.65	$0.48	$12.13	$165.37	$189.63	6.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.46% of stock, avg 4.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$177.50	Jul 31	$0.39	$0.48	$0.87	$176.63	$200.87
$197.50	$177.50	Jul 31	$0.65	$0.48	$1.13	$176.37	$198.63
$200.00	$180.00	Jul 31	$0.39	$0.84	$1.23	$178.77	$201.23
$197.50	$180.00	Jul 31	$0.65	$0.84	$1.49	$178.51	$198.99
$195.00	$177.50	Jul 31	$1.09	$0.48	$1.57	$175.93	$196.57
$200.00	$182.50	Jul 31	$0.39	$1.29	$1.68	$180.82	$201.68
$195.00	$180.00	Jul 31	$1.09	$0.84	$1.93	$178.07	$196.93
$197.50	$182.50	Jul 31	$0.65	$1.29	$1.94	$180.56	$199.44
$192.50	$177.50	Jul 31	$1.74	$0.48	$2.22	$175.28	$194.72
$195.00	$182.50	Jul 31	$1.09	$1.29	$2.38	$180.12	$197.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 167 found (best R:R 28.41, avg credit $2.78)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
155/160	165/170	Aug 28	$4.83	$0.17	28.41	$155.17	$169.83
165/170	175/180	Aug 28	$4.78	$0.22	21.73	$165.22	$179.78
155/158	178/180	Aug 14	$2.36	$0.14	16.86	$155.14	$179.86
170/172	178/180	Aug 14	$2.35	$0.15	15.67	$170.15	$179.85
170/172	175/178	Aug 21	$2.35	$0.15	15.67	$170.15	$177.35
155/158	165/168	Aug 14	$2.33	$0.17	13.71	$155.17	$167.33
175/180	185/190	Sep 4	$4.66	$0.34	13.71	$175.34	$189.66
185/190	195/200	Sep 4	$4.62	$0.38	12.16	$185.38	$199.62
175/180	190/195	Sep 4	$4.61	$0.39	11.82	$175.39	$194.61
168/170	175/178	Aug 21	$2.30	$0.20	11.50	$167.70	$177.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$185.00	$190.00	$195.00	Sep 4	$0.05	$4.95	99.00
$200.00	$202.50	$205.00	Jul 31	$0.06	$2.44	40.67
$215.00	$220.00	$225.00	Jul 31	$0.12	$4.88	40.67
$215.00	$220.00	$225.00	Aug 21	$0.12	$4.88	40.67
$165.00	$170.00	$175.00	Sep 4	$0.13	$4.87	37.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$187.50	$190.00	$192.50	Aug 7	$0.05	$2.45	49.00
$167.50	$170.00	$172.50	Aug 21	$0.05	$2.45	49.00
$165.00	$167.50	$170.00	Aug 14	$0.06	$2.44	40.67
$160.00	$162.50	$165.00	Jul 31	$0.07	$2.43	34.71
$165.00	$167.50	$170.00	Jul 31	$0.07	$2.43	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 104 found (best net $-1.02, 96 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$215.00	1:2	Jul 31	$0.00	$5.00
$215.00	$220.00	1:2	Jul 31	-$0.01	$4.99
$210.00	$215.00	1:2	Aug 7	-$0.05	$4.95
$205.00	$210.00	1:2	Aug 7	-$0.13	$4.87
$215.00	$220.00	1:2	Aug 7	-$0.15	$4.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$205.00	1:2	Jul 31	-$1.02	$13.98
$200.00	$190.00	1:2	Aug 28	-$5.52	$4.48
$160.00	$155.00	1:2	Aug 28	-$0.55	$4.45
$165.00	$160.00	1:2	Aug 28	-$0.82	$4.18
$170.00	$165.00	1:2	Aug 28	-$1.13	$3.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 6.26%, avg 1.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Sep 4	$11.80	0.52	0.9%	6.26%	7.12%	101	55
$190.00	Aug 28	$9.75	0.51	0.9%	5.18%	6.04%	121	292
$195.00	Sep 4	$9.05	0.46	3.5%	4.80%	8.32%	26	17
$190.00	Aug 21	$8.15	0.50	0.9%	4.33%	5.19%	2.2K	5.3K
$195.00	Aug 28	$7.40	0.43	3.5%	3.93%	7.44%	97	141
$200.00	Sep 4	$6.95	0.40	6.2%	3.69%	9.86%	79	119
$192.50	Aug 21	$6.75	0.46	2.2%	3.58%	5.77%	19	203
$190.00	Aug 14	$6.35	0.49	0.9%	3.37%	4.23%	116	213
$195.00	Aug 21	$6.10	0.41	3.5%	3.24%	6.75%	1.1K	6.4K
$200.00	Aug 28	$5.80	0.36	6.2%	3.08%	9.25%	288	492

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 49,603

Total Puts 21,456

Put/Call Ratio 0.43

Net Difference 28,147

Prior's Put/Call Breakdown

Total Calls 53,401

Total Puts 29,823

Put/Call Ratio 0.56

Net Difference 23,578

Prior 7-Day Put/Call Summary

Total Calls 266,212

Total Puts 196,478

Average Put/Call Ratio 0.77

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...

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