CRM - Options Database

CRM

SALESFORCE INC

$193.41 +5.10%

(8/3 09:50) ◀

Monday, August 3, 2026 (9:55am)

▶ (8/3 10:00)

◀ 8/3 09:55 ▶

Option Volume

Detail

ℹ

Current (08/03 9:55am) 13,221

Calls: 10,454 (79%)

Puts: 2,767 (21%)

Prior (07/14) 12,123

Calls: 9,290 (77%)

Puts: 2,833 (23%)

Current vs Prior +9.06%

Calls: +12.53% (Calls)

Puts: -2.33% (Puts)

Prior 7-Day Total 372,422

Calls: 233,890 (63%)

Puts: 138,532 (37%)

Prior 7-Day Average 53,203

Calls: 33,412 (63%)

Puts: 19,790 (37%)

Current vs Prior 7-Day Avg -75.15%

Calls: -68.71%

Puts: -86.02%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/03 9:55am) $10.39M

Calls: $9.39M (90%)

Puts: $997.3K (10%)

Prior (07/14) $3.79M

Calls: $2.95M (78%)

Puts: $837.3K (22%)

Current vs Prior +174.45%

Calls: +218.57%

Puts: +19.11%

Prior 7-Day Total $217.06M

Calls: $128.05M (59%)

Puts: $89.02M (41%)

Prior 7-Day Average $31.01M

Calls: $18.29M (59%)

Puts: $12.72M (41%)

Current vs Prior 7-Day Avg -66.49%

Calls: -48.65%

Puts: -92.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/03 9:55am) 0.26

Prior (07/14) 0.30

Current vs Prior -13.20%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg -44.09%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/03 9:55am) 920,044

Calls: 514,393 (56%)

Puts: 405,651 (44%)

Prior (07/14) 942,059

Calls: 556,644 (59%)

Puts: 385,415 (41%)

Current vs Prior -2.34%

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 +10.26%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)

Current 5.57% | 7.76%9.27% | 15.82%

Prior 4.81% | 7.55%4.81% | 13.36%

Current vs Prior +15.76% | +2.66%+92.55% | +18.43%

Prior 7-Day Avg 7.29% | 9.13%4.81% | 13.36%

Current vs 7-Day Avg -23.59% | -15.03%+92.55% | +18.43%

Prior 7-Day Eod 4.81% | 7.55%9.37% | 16.10%

Current vs 7-Day Eod +15.76% | +2.66%-1.10% | -1.74%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.89% | 9.38%

Calls: 4.78% | 10.96%

Puts: 9.01% | 7.79%

Prior 13.22% | 12.80%

Calls: 11.49% | 10.61%

Puts: 14.95% | 15.00%

Current vs Prior -47.88% | -26.72%

Prior 7-Day Avg 8.15% | 9.89%

Calls: 6.38% | 9.59%

Puts: 9.92% | 10.20%

Current vs 7-Day Avg -15.46% | -5.17%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($9.39M) vs puts ($997.3K). Massive premium surge with dollar volume up 174% vs prior. Extreme bullish P/C ratio of 0.26 - heavy call buying (10,454 calls vs 2,767 puts).

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
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 78 of results (avg 7.7%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Aug 21	7.65	7.95	$7.80	3.8%	80	0.48	6.6K
$195.00	Aug 14	6.10	6.35	$6.23	4.0%	46	0.47	1.5K
$190.00	Aug 21	10.15	10.60	$10.38	4.3%	86	0.58	6.0K
$192.50	Aug 7	5.10	5.35	$5.23	4.8%	199	0.54	824
$180.00	Aug 21	16.30	17.10	$16.70	4.8%	42	0.76	15.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 21	36.50	37.85	$37.17	3.6%	--	0.92	16
$190.00	Aug 21	6.45	6.90	$6.68	6.7%	9	0.42	6.2K
$200.00	Aug 7	8.50	9.10	$8.80	6.8%	5	0.70	9
$185.00	Aug 21	4.55	4.90	$4.72	7.4%	8	0.33	2.9K
$195.00	Aug 21	8.70	9.40	$9.05	7.7%	--	0.52	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.68, cheapest $0.34)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 7	0.47	0.54	$0.51	13.7%	140	0.09	413
$230.00	Aug 21	0.67	0.80	$0.74	17.6%	22	0.07	4.3K
$207.50	Aug 7	0.69	0.81	$0.75	16.0%	44	0.13	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 7	0.31	0.37	$0.34	17.6%	133	0.06	802
$177.50	Aug 7	0.47	0.56	$0.52	17.3%	39	0.09	846
$170.00	Aug 14	0.63	0.76	$0.70	18.6%	13	0.08	1.7K
$180.00	Aug 7	0.71	0.83	$0.77	15.6%	125	0.12	864
$165.00	Aug 21	0.80	0.90	$0.85	11.8%	45	0.08	8.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 80 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Aug 7	37.25	39.75	$38.50	6.5%	--	1.00	191
$157.50	Aug 7	34.00	36.75	$35.38	7.8%	--	1.00	15
$160.00	Aug 7	31.55	34.15	$32.85	7.9%	4	1.00	147
$162.50	Aug 7	29.65	31.90	$30.78	7.3%	--	1.00	82
$165.00	Aug 7	27.55	29.55	$28.55	7.0%	7	1.00	189

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 21	36.50	37.85	$37.17	3.6%	--	0.92	16
$220.00	Aug 21	27.35	29.80	$28.58	8.6%	--	0.86	284
$210.00	Aug 21	18.55	21.00	$19.77	12.4%	--	0.75	32
$205.00	Aug 14	13.75	15.55	$14.65	12.3%	22	0.73	28
$210.00	Aug 28	19.45	22.65	$21.05	15.2%	--	0.71	70

Most actively traded options today. High liquidity = easy entry/exit. 165 active (total vol 7.7K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 7	2.13	2.26	$2.19	5.9%	1.0K	0.29	1.8K
$210.00	Aug 21	2.95	3.15	$3.05	6.6%	556	0.24	7.3K
$195.00	Aug 7	3.90	4.10	$4.00	5.0%	484	0.45	985
$200.00	Aug 14	4.00	4.30	$4.15	7.2%	411	0.36	305
$190.00	Aug 7	6.25	6.80	$6.53	8.4%	313	0.62	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 7	0.06	0.09	$0.08	37.5%	397	0.01	1.1K
$182.50	Aug 7	1.05	1.20	$1.13	13.3%	227	0.17	329
$175.00	Aug 7	0.31	0.37	$0.34	17.6%	133	0.06	802
$180.00	Aug 7	0.71	0.83	$0.77	15.6%	125	0.12	864
$160.00	Aug 21	0.46	0.62	$0.54	29.6%	78	0.05	4.6K

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 18.8%, max 55.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Aug 7	Sep 4	84.1%	54.2%	55.2%	--	223
$167.50	Aug 7	Aug 21	80.0%	52.7%	51.7%	5	130
$157.50	Aug 7	Aug 21	74.5%	56.3%	32.3%	--	91
$160.00	Aug 7	Sep 4	75.3%	58.0%	29.8%	4	227
$172.50	Aug 7	Aug 21	63.6%	49.8%	27.8%	10	796

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Aug 7	Sep 4	84.1%	54.2%	55.2%	24	767
$167.50	Aug 7	Aug 21	80.0%	52.7%	51.7%	39	369
$157.50	Aug 7	Aug 21	74.5%	56.3%	32.3%	21	729
$160.00	Aug 7	Sep 4	75.3%	58.0%	29.8%	2	677
$172.50	Aug 7	Aug 21	63.6%	49.8%	27.8%	14	725

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 125 found (best R:R 19.83, avg 4.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$222.50	$230.00	Aug 14	$0.36	$7.14	$0.36	19.83	$222.86
$220.00	$222.50	Aug 14	$0.16	$2.34	$0.16	14.63	$220.16
$212.50	$215.00	Aug 7	$0.16	$2.34	$0.16	14.62	$212.66
$210.00	$212.50	Aug 7	$0.17	$2.33	$0.17	13.71	$210.17
$220.00	$225.00	Aug 21	$0.39	$4.61	$0.39	11.82	$220.39

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$162.50	$160.00	Aug 21	$0.13	$2.37	$0.13	18.23	$162.37
$170.00	$167.50	Aug 21	$0.13	$2.37	$0.13	18.23	$169.87
$165.00	$160.00	Aug 28	$0.26	$4.74	$0.26	18.23	$164.74
$172.50	$170.00	Aug 7	$0.14	$2.36	$0.14	16.86	$172.36
$162.50	$160.00	Aug 14	$0.15	$2.35	$0.15	15.67	$162.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 167 found (best R:R 24.00, avg 1.88)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$170.00	Aug 14	$4.80	$4.80	$0.20	24.00	$169.80
$155.00	$160.00	Aug 28	$4.73	$4.73	$0.27	17.52	$159.73
$172.50	$175.00	Aug 14	$2.32	$2.32	$0.18	12.89	$174.82
$160.00	$162.50	Aug 21	$2.32	$2.32	$0.18	12.89	$162.32
$160.00	$165.00	Aug 28	$4.62	$4.62	$0.38	12.16	$164.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$220.00	$210.00	Aug 21	$8.81	$8.81	$1.19	7.40	$211.19
$230.00	$220.00	Aug 21	$8.59	$8.59	$1.41	6.09	$221.41
$205.00	$200.00	Aug 14	$4.12	$4.12	$0.88	4.68	$200.88
$210.00	$200.00	Aug 21	$7.47	$7.47	$2.53	2.95	$202.53
$210.00	$205.00	Aug 28	$3.55	$3.55	$1.45	2.45	$206.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $1.16, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Aug 7	Aug 14	$0.15	61.9%	50.6%
$175.00	Aug 7	Aug 14	$0.23	60.4%	51.6%
$165.00	Aug 7	Aug 14	$0.25	68.0%	54.3%
$157.50	Aug 7	Aug 14	$0.29	74.5%	71.0%
$160.00	Aug 7	Aug 14	$0.32	75.3%	63.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Aug 7	Aug 14	$0.07	84.1%	58.9%
$165.00	Aug 7	Aug 14	$0.28	68.0%	54.3%
$160.00	Aug 7	Aug 14	$0.33	75.3%	63.5%
$167.50	Aug 7	Aug 14	$0.38	80.0%	54.3%
$157.50	Aug 7	Aug 14	$0.44	74.5%	71.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 75 found (cheapest 4.92% of stock, avg 12.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$192.50	Aug 7	$5.23	$4.28	$9.51	$182.99	$202.01	4.92%
$195.00	Aug 7	$4.00	$5.55	$9.55	$185.45	$204.55	4.94%
$190.00	Aug 7	$6.53	$3.23	$9.76	$180.24	$199.76	5.05%
$197.50	Aug 7	$3.00	$7.10	$10.10	$187.40	$207.60	5.22%
$187.50	Aug 7	$8.23	$2.28	$10.51	$176.99	$198.01	5.43%
$200.00	Aug 7	$2.19	$8.80	$10.99	$189.01	$210.99	5.68%
$185.00	Aug 7	$10.07	$1.62	$11.69	$173.31	$196.69	6.04%
$182.50	Aug 7	$12.03	$1.13	$13.16	$169.34	$195.66	6.80%
$190.00	Aug 14	$8.60	$5.20	$13.80	$176.20	$203.80	7.14%
$195.00	Aug 14	$6.23	$7.70	$13.93	$181.07	$208.93	7.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 1.16% of stock, avg 5.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$182.50	Aug 7	$1.11	$1.13	$2.24	$180.26	$207.24
$202.50	$182.50	Aug 7	$1.59	$1.13	$2.72	$179.78	$205.22
$205.00	$185.00	Aug 7	$1.11	$1.62	$2.73	$182.27	$207.73
$202.50	$185.00	Aug 7	$1.59	$1.62	$3.21	$181.79	$205.71
$200.00	$182.50	Aug 7	$2.19	$1.13	$3.32	$179.18	$203.32
$205.00	$187.50	Aug 7	$1.11	$2.28	$3.39	$184.11	$208.39
$200.00	$185.00	Aug 7	$2.19	$1.62	$3.81	$181.19	$203.81
$202.50	$187.50	Aug 7	$1.59	$2.28	$3.87	$183.63	$206.37
$197.50	$182.50	Aug 7	$3.00	$1.13	$4.13	$178.37	$201.63
$205.00	$190.00	Aug 7	$1.11	$3.23	$4.34	$185.66	$209.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 125 found (best R:R 40.67, avg credit $3.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
170/175	180/185	Sep 4	$4.88	$0.12	40.67	$170.12	$184.88
155/160	170/175	Sep 4	$4.80	$0.20	24.00	$155.20	$174.80
160/162	165/168	Aug 21	$2.38	$0.12	19.83	$160.12	$167.38
162/165	170/172	Aug 21	$2.38	$0.12	19.83	$162.62	$172.38
155/160	165/170	Aug 28	$4.75	$0.25	19.00	$155.25	$169.75
155/158	160/165	Aug 14	$4.73	$0.27	17.52	$152.77	$164.73
172/175	178/180	Aug 14	$2.36	$0.14	16.86	$172.64	$179.86
155/158	170/172	Aug 21	$2.36	$0.14	16.86	$155.14	$172.36
162/165	175/178	Aug 21	$2.34	$0.16	14.62	$162.66	$177.34
172/175	180/182	Aug 14	$2.33	$0.17	13.71	$172.67	$182.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$165.00	$170.00	Sep 4	$0.06	$4.94	82.33
$217.50	$220.00	$222.50	Aug 14	$0.05	$2.45	49.00
$155.00	$160.00	$165.00	Aug 28	$0.11	$4.89	44.45
$207.50	$210.00	$212.50	Aug 21	$0.06	$2.44	40.67
$190.00	$192.50	$195.00	Aug 7	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$185.00	$190.00	$195.00	Sep 4	$0.08	$4.92	61.50
$170.00	$175.00	$180.00	Sep 4	$0.09	$4.91	54.56
$160.00	$162.50	$165.00	Aug 21	$0.05	$2.45	49.00
$160.00	$162.50	$165.00	Aug 7	$0.07	$2.43	34.71
$175.00	$177.50	$180.00	Aug 7	$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. 100 found (best net $-0.76, 94 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$220.00	1:2	Sep 11	-$1.13	$8.87
$225.00	$230.00	1:2	Aug 7	$0.00	$5.00
$225.00	$230.00	1:2	Aug 21	-$0.35	$4.65
$225.00	$230.00	1:2	Aug 28	-$0.73	$4.27
$220.00	$225.00	1:2	Aug 21	-$0.74	$4.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$190.00	1:2	Aug 28	-$0.76	$14.24
$210.00	$200.00	1:2	Aug 21	-$4.83	$5.17
$160.00	$155.00	1:2	Sep 4	-$0.10	$4.90
$170.00	$165.00	1:2	Aug 28	-$0.94	$4.06
$165.00	$160.00	1:2	Aug 28	-$1.09	$3.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 5.79%, avg 1.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Sep 11	$11.20	0.51	0.8%	5.79%	6.61%	5	16
$195.00	Sep 4	$10.05	0.50	0.8%	5.20%	6.02%	5	55
$200.00	Sep 11	$9.65	0.45	3.4%	4.99%	8.40%	2	7
$195.00	Aug 28	$9.35	0.50	0.8%	4.83%	5.66%	15	230
$200.00	Sep 4	$8.45	0.44	3.4%	4.37%	7.78%	9	216
$205.00	Sep 11	$8.25	0.40	6.0%	4.27%	10.26%	2	3
$195.00	Aug 21	$7.65	0.48	0.8%	3.96%	4.78%	80	6.6K
$200.00	Aug 28	$7.30	0.42	3.4%	3.77%	7.18%	7	785
$205.00	Sep 4	$7.15	0.38	6.0%	3.70%	9.69%	1	54
$195.00	Aug 14	$6.10	0.47	0.8%	3.15%	3.98%	46	1.5K

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 10,454

Total Puts 2,767

Put/Call Ratio 0.26

Net Difference 7,687

Prior's Put/Call Breakdown

Total Calls 9,290

Total Puts 2,833

Put/Call Ratio 0.30

Net Difference 6,457

Prior 7-Day Put/Call Summary

Total Calls 233,890

Total Puts 138,532

Average Put/Call Ratio 0.47

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