CRM - Options Database

CRM

SALESFORCE INC

$192.49 +4.60%

(8/3 10:00) ◀

Monday, August 3, 2026 (10:05am)

▶ (8/3 10:10)

◀ 8/3 10:05 ▶

Option Volume

Detail

ℹ

Current (08/03 10:05am) 15,165

Calls: 11,957 (79%)

Puts: 3,208 (21%)

Prior (07/14) 14,194

Calls: 10,535 (74%)

Puts: 3,659 (26%)

Current vs Prior +6.84%

Calls: +13.50% (Calls)

Puts: -12.33% (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 -71.50%

Calls: -64.21%

Puts: -83.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/03 10:05am) $11.49M

Calls: $10.25M (89%)

Puts: $1.24M (11%)

Prior (07/14) $4.85M

Calls: $3.90M (80%)

Puts: $948.5K (20%)

Current vs Prior +137.05%

Calls: +162.91%

Puts: +30.76%

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 -62.95%

Calls: -43.97%

Puts: -90.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/03 10:05am) 0.27

Prior (07/14) 0.35

Current vs Prior -22.75%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg -43.33%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/03 10:05am) 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 5.42% | 7.60%9.35% | 15.82%

Prior 4.81% | 7.55%4.81% | 13.36%

Current vs Prior +12.54% | +0.53%+94.22% | +18.42%

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

Current vs 7-Day Avg -25.72% | -16.78%+94.22% | +18.42%

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

Current vs 7-Day Eod +12.54% | +0.53%-0.24% | -1.75%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.53% | 6.53%

Calls: 1.67% | 6.21%

Puts: 3.39% | 6.85%

Prior 13.22% | 12.80%

Calls: 11.49% | 10.61%

Puts: 14.95% | 15.00%

Current vs Prior -80.86% | -48.98%

Prior 7-Day Avg 8.15% | 9.89%

Calls: 6.38% | 9.59%

Puts: 9.92% | 10.20%

Current vs 7-Day Avg -68.96% | -33.98%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($10.25M) vs puts ($1.24M). Massive premium surge with dollar volume up 137% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (11,957 calls vs 3,208 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 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
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
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 75 of results (avg 7.1%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 7	5.95	6.05	$6.00	1.7%	407	0.60	2.4K
$200.00	Aug 21	5.30	5.50	$5.40	3.7%	181	0.38	12.9K
$195.00	Aug 21	7.20	7.50	$7.35	4.1%	88	0.47	6.6K
$195.00	Aug 7	3.40	3.55	$3.47	4.3%	527	0.43	985
$192.50	Aug 7	4.50	4.70	$4.60	4.3%	228	0.52	824

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 21	4.75	4.85	$4.80	2.1%	36	0.34	2.9K
$192.50	Aug 7	4.35	4.50	$4.43	3.4%	30	0.49	5
$190.00	Aug 21	6.75	7.05	$6.90	4.3%	11	0.43	6.2K
$187.50	Aug 7	2.34	2.46	$2.40	5.0%	56	0.32	190
$177.50	Aug 21	2.55	2.70	$2.63	5.7%	11	0.21	183

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.72, cheapest $0.36)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Aug 7	0.57	0.69	$0.63	19.0%	47	0.11	24
$205.00	Aug 7	0.86	0.96	$0.91	11.0%	343	0.15	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 7	0.34	0.37	$0.36	8.3%	137	0.06	802
$177.50	Aug 7	0.50	0.61	$0.55	20.0%	44	0.09	846
$170.00	Aug 14	0.63	0.75	$0.69	17.4%	13	0.08	1.7K
$155.00	Aug 28	0.66	0.80	$0.73	19.2%	63	0.06	160
$180.00	Aug 7	0.75	0.85	$0.80	12.5%	140	0.13	864

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 81 found (avg delta 0.78, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Aug 7	36.05	38.00	$37.03	5.3%	--	0.99	191
$160.00	Aug 7	31.30	33.95	$32.63	8.1%	4	0.99	147
$162.50	Aug 7	28.85	31.45	$30.15	8.6%	--	0.99	82
$165.00	Aug 7	26.35	28.40	$27.38	7.5%	8	0.98	189
$157.50	Aug 7	33.80	36.85	$35.33	8.6%	--	0.98	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 21	36.55	39.20	$37.88	7.0%	--	0.93	16
$220.00	Aug 21	27.30	30.00	$28.65	9.4%	--	0.87	284
$210.00	Aug 21	18.65	21.20	$19.92	12.8%	--	0.77	32
$205.00	Aug 14	13.70	15.60	$14.65	13.0%	22	0.74	28
$200.00	Aug 7	8.75	9.50	$9.13	8.2%	6	0.73	9

Most actively traded options today. High liquidity = easy entry/exit. 168 active (total vol 8.9K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 7	1.79	1.90	$1.85	5.9%	1.1K	0.27	1.8K
$210.00	Aug 21	2.73	2.86	$2.80	4.6%	682	0.23	7.3K
$195.00	Aug 7	3.40	3.55	$3.47	4.3%	527	0.43	985
$200.00	Aug 14	3.55	4.00	$3.78	11.9%	442	0.35	305
$190.00	Aug 7	5.95	6.05	$6.00	1.7%	407	0.60	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 7	0.06	0.10	$0.08	50.0%	400	0.02	1.1K
$182.50	Aug 7	1.13	1.26	$1.19	10.9%	232	0.18	329
$180.00	Aug 7	0.75	0.85	$0.80	12.5%	140	0.13	864
$175.00	Aug 7	0.34	0.37	$0.36	8.3%	137	0.06	802
$160.00	Aug 21	0.42	0.61	$0.52	36.5%	82	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. 47 strikes (avg 20.9%, max 62.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$157.50	Aug 7	Aug 21	90.7%	55.9%	62.3%	--	91
$155.00	Aug 7	Sep 4	83.3%	54.5%	52.8%	--	223
$167.50	Aug 7	Aug 21	74.1%	50.5%	46.7%	6	130
$162.50	Aug 7	Aug 21	72.7%	51.9%	40.2%	--	244
$225.00	Aug 7	Sep 11	71.4%	51.6%	38.5%	6	39

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$157.50	Aug 7	Aug 21	90.7%	55.9%	62.3%	21	729
$155.00	Aug 7	Sep 4	83.3%	54.5%	52.8%	24	767
$167.50	Aug 7	Aug 21	74.1%	50.5%	46.7%	41	369
$162.50	Aug 7	Aug 21	72.7%	51.9%	40.2%	46	1.2K
$160.00	Aug 7	Sep 4	74.4%	54.8%	35.6%	2	677

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 129 found (best R:R 49.00, avg 5.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$225.00	$230.00	Aug 7	$0.10	$4.90	$0.10	49.00	$225.10
$222.50	$230.00	Aug 14	$0.33	$7.17	$0.33	21.73	$222.83
$210.00	$212.50	Aug 7	$0.13	$2.37	$0.13	18.23	$210.13
$220.00	$222.50	Aug 14	$0.14	$2.36	$0.14	16.86	$220.14
$225.00	$230.00	Aug 21	$0.30	$4.70	$0.30	15.67	$225.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$162.50	$160.00	Aug 14	$0.11	$2.39	$0.11	21.73	$162.39
$175.00	$172.50	Aug 7	$0.12	$2.38	$0.12	19.83	$174.88
$167.50	$165.00	Aug 14	$0.12	$2.38	$0.12	19.83	$167.38
$157.50	$155.00	Aug 21	$0.12	$2.38	$0.12	19.83	$157.38
$162.50	$160.00	Aug 21	$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. 166 found (best R:R 19.83, avg 1.84)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$167.50	$170.00	Aug 21	$2.38	$2.38	$0.12	19.83	$169.88
$165.00	$170.00	Aug 14	$4.75	$4.75	$0.25	19.00	$169.75
$155.00	$160.00	Aug 28	$4.71	$4.71	$0.29	16.24	$159.71
$160.00	$165.00	Aug 14	$4.67	$4.67	$0.33	14.15	$164.67
$170.00	$172.50	Aug 14	$2.33	$2.33	$0.17	13.71	$172.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$230.00	$220.00	Aug 21	$9.23	$9.23	$0.77	11.99	$220.77
$220.00	$210.00	Aug 21	$8.73	$8.73	$1.27	6.87	$211.27
$210.00	$200.00	Aug 21	$7.54	$7.54	$2.46	3.07	$202.46
$197.50	$195.00	Aug 7	$1.85	$1.85	$0.65	2.85	$195.65
$210.00	$205.00	Aug 28	$3.58	$3.58	$1.42	2.52	$206.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $1.21, cheapest $0.14)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Aug 7	Aug 14	$0.14	65.8%	51.2%
$157.50	Aug 7	Aug 14	$0.30	90.7%	73.3%
$160.00	Aug 7	Aug 14	$0.32	74.4%	65.3%
$220.00	Aug 7	Aug 14	$0.54	59.8%	52.6%
$170.00	Aug 7	Aug 14	$0.55	67.8%	52.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Aug 7	Aug 14	$0.16	83.3%	64.2%
$167.50	Aug 7	Aug 14	$0.27	74.1%	53.5%
$165.00	Aug 7	Aug 14	$0.31	67.6%	54.7%
$160.00	Aug 7	Aug 14	$0.40	74.4%	65.3%
$157.50	Aug 7	Aug 14	$0.44	90.7%	73.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 75 found (cheapest 4.69% of stock, avg 12.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$192.50	Aug 7	$4.60	$4.43	$9.03	$183.47	$201.53	4.69%
$195.00	Aug 7	$3.47	$5.70	$9.17	$185.83	$204.17	4.76%
$190.00	Aug 7	$6.00	$3.30	$9.30	$180.70	$199.30	4.83%
$187.50	Aug 7	$7.53	$2.40	$9.93	$177.57	$197.43	5.16%
$197.50	Aug 7	$2.56	$7.55	$10.11	$187.39	$207.61	5.25%
$200.00	Aug 7	$1.85	$9.13	$10.98	$189.02	$210.98	5.70%
$185.00	Aug 7	$9.43	$1.72	$11.15	$173.85	$196.15	5.79%
$182.50	Aug 7	$11.45	$1.19	$12.64	$169.86	$195.14	6.57%
$190.00	Aug 14	$8.05	$5.40	$13.45	$176.55	$203.45	6.99%
$195.00	Aug 14	$5.80	$7.88	$13.68	$181.32	$208.68	7.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 1.09% of stock, avg 5.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$182.50	Aug 7	$0.91	$1.19	$2.10	$180.40	$207.10
$202.50	$182.50	Aug 7	$1.31	$1.19	$2.50	$180.00	$205.00
$205.00	$185.00	Aug 7	$0.91	$1.72	$2.63	$182.37	$207.63
$202.50	$185.00	Aug 7	$1.31	$1.72	$3.03	$181.97	$205.53
$200.00	$182.50	Aug 7	$1.85	$1.19	$3.04	$179.46	$203.04
$205.00	$187.50	Aug 7	$0.91	$2.40	$3.31	$184.19	$208.31
$200.00	$185.00	Aug 7	$1.85	$1.72	$3.57	$181.43	$203.57
$202.50	$187.50	Aug 7	$1.31	$2.40	$3.71	$183.79	$206.21
$197.50	$182.50	Aug 7	$2.56	$1.19	$3.75	$178.75	$201.25
$205.00	$190.00	Aug 7	$0.91	$3.30	$4.21	$185.79	$209.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 118 found (best R:R 40.67, avg credit $3.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
155/160	165/170	Sep 4	$4.88	$0.12	40.67	$155.12	$169.88
160/162	165/170	Aug 14	$4.86	$0.14	34.71	$157.64	$169.86
168/170	172/175	Aug 14	$2.36	$0.14	16.86	$167.64	$174.86
190/195	200/205	Sep 4	$4.65	$0.35	13.29	$190.35	$204.65
180/185	190/195	Sep 4	$4.63	$0.37	12.51	$180.37	$194.63
160/165	170/175	Aug 28	$4.61	$0.39	11.82	$160.39	$174.61
165/168	172/175	Aug 14	$2.30	$0.20	11.50	$165.20	$174.80
170/175	180/185	Sep 4	$4.60	$0.40	11.50	$170.40	$184.60
155/158	180/182	Aug 14	$2.29	$0.21	10.90	$155.21	$182.29
160/162	172/175	Aug 14	$2.29	$0.21	10.90	$160.21	$174.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$180.00	$185.00	Sep 4	$0.07	$4.93	70.43
$155.00	$160.00	$165.00	Sep 4	$0.08	$4.92	61.50
$215.00	$220.00	$225.00	Aug 21	$0.09	$4.91	54.56
$210.00	$212.50	$215.00	Aug 7	$0.05	$2.45	49.00
$180.00	$185.00	$190.00	Aug 28	$0.10	$4.90	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$172.50	$175.00	$177.50	Aug 14	$0.05	$2.45	49.00
$160.00	$162.50	$165.00	Aug 21	$0.05	$2.45	49.00
$165.00	$170.00	$175.00	Sep 4	$0.10	$4.90	49.00
$175.00	$177.50	$180.00	Aug 7	$0.06	$2.44	40.67
$165.00	$167.50	$170.00	Aug 14	$0.06	$2.44	40.67

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 $-0.19, 97 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$220.00	1:2	Sep 11	-$1.17	$8.83
$165.00	$180.00	1:2	Sep 11	-$10.05	$4.95
$220.00	$225.00	1:2	Aug 7	-$0.16	$4.84
$225.00	$230.00	1:2	Aug 21	-$0.36	$4.64
$220.00	$225.00	1:2	Aug 21	-$0.52	$4.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$190.00	1:2	Aug 28	-$0.19	$14.81
$210.00	$200.00	1:2	Aug 21	-$4.84	$5.16
$160.00	$155.00	1:2	Aug 28	-$0.17	$4.83
$160.00	$155.00	1:2	Sep 4	-$0.49	$4.51
$165.00	$160.00	1:2	Aug 28	-$0.68	$4.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 5.82%, avg 1.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Sep 11	$11.20	0.51	1.3%	5.82%	7.12%	6	16
$195.00	Sep 4	$9.90	0.50	1.3%	5.14%	6.45%	5	55
$200.00	Sep 11	$9.25	0.45	3.9%	4.81%	8.71%	2	7
$195.00	Aug 28	$8.90	0.49	1.3%	4.62%	5.93%	18	230
$200.00	Sep 4	$8.55	0.44	3.9%	4.44%	8.34%	11	216
$192.50	Aug 21	$8.20	0.52	0.0%	4.26%	4.27%	11	211
$205.00	Sep 11	$7.55	0.40	6.5%	3.92%	10.42%	3	3
$195.00	Aug 21	$7.20	0.47	1.3%	3.74%	5.04%	88	6.6K
$200.00	Aug 28	$6.95	0.42	3.9%	3.61%	7.51%	9	785
$192.50	Aug 14	$6.70	0.52	0.0%	3.48%	3.49%	37	15

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 11,957

Total Puts 3,208

Put/Call Ratio 0.27

Net Difference 8,749

Prior's Put/Call Breakdown

Total Calls 10,535

Total Puts 3,659

Put/Call Ratio 0.35

Net Difference 6,876

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