CRM - Options Database

CRM

SALESFORCE INC

$188.85 +2.62%

(8/3 10:20) ◀

Monday, August 3, 2026 (10:25am)

▶ (8/3 10:30)

◀ 8/3 10:25 ▶

Option Volume

Detail

ℹ

Current (08/03 10:25am) 18,822

Calls: 14,295 (76%)

Puts: 4,527 (24%)

Prior (07/14) 14,194

Calls: 10,535 (74%)

Puts: 3,659 (26%)

Current vs Prior +32.61%

Calls: +35.69% (Calls)

Puts: +23.72% (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 -64.62%

Calls: -57.22%

Puts: -77.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/03 10:25am) $12.99M

Calls: $10.40M (80%)

Puts: $2.59M (20%)

Prior (07/14) $4.85M

Calls: $3.90M (80%)

Puts: $948.5K (20%)

Current vs Prior +168.01%

Calls: +166.85%

Puts: +172.75%

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 -58.11%

Calls: -43.13%

Puts: -79.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/03 10:25am) 0.32

Prior (07/14) 0.35

Current vs Prior -8.82%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg -33.10%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/03 10:25am) 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 5.27% | 7.60%9.18% | 15.73%

Prior 4.81% | 7.55%4.81% | 13.36%

Current vs Prior +9.54% | +0.65%+90.60% | +17.73%

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

Current vs 7-Day Avg -27.70% | -16.69%+90.60% | +17.73%

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

Current vs 7-Day Eod +9.54% | +0.65%-2.11% | -2.33%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.09% | 9.07%

Calls: 4.92% | 8.75%

Puts: 11.27% | 9.38%

Prior 13.22% | 12.80%

Calls: 11.49% | 10.61%

Puts: 14.95% | 15.00%

Current vs Prior -38.80% | -29.14%

Prior 7-Day Avg 8.15% | 9.89%

Calls: 6.38% | 9.59%

Puts: 9.92% | 10.20%

Current vs 7-Day Avg -0.74% | -8.30%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($10.40M) vs puts ($2.59M). Massive premium surge with dollar volume up 168% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (14,295 calls vs 4,527 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
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
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 68 of results (avg 7.6%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 7	3.75	3.90	$3.83	3.9%	466	0.48	2.4K
$180.00	Aug 21	13.15	13.80	$13.48	4.8%	75	0.70	15.3K
$187.50	Aug 7	4.95	5.20	$5.08	4.9%	43	0.57	752
$177.50	Aug 21	14.85	15.75	$15.30	5.9%	8	0.74	190
$195.00	Aug 7	1.97	2.09	$2.03	5.9%	607	0.31	985

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 21	8.30	8.55	$8.43	3.0%	28	0.50	6.2K
$195.00	Aug 7	7.90	8.25	$8.07	4.3%	47	0.70	14
$195.00	Aug 14	9.60	10.05	$9.82	4.6%	9	0.62	389
$192.50	Aug 7	6.25	6.55	$6.40	4.7%	40	0.61	5
$180.00	Aug 28	5.60	5.90	$5.75	5.2%	4	0.33	424

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.70, cheapest $0.23)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Aug 7	0.62	0.75	$0.69	18.8%	262	0.13	173
$200.00	Aug 7	0.95	1.03	$0.99	8.1%	1.3K	0.17	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 7	0.21	0.25	$0.23	17.4%	41	0.04	2.0K
$175.00	Aug 7	0.51	0.59	$0.55	14.5%	159	0.10	802
$160.00	Aug 21	0.57	0.68	$0.63	17.5%	85	0.06	4.6K
$177.50	Aug 7	0.80	0.91	$0.86	12.8%	86	0.14	846
$170.00	Aug 14	0.85	1.01	$0.93	17.2%	14	0.11	1.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 79 found (avg delta 0.77, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Aug 7	33.10	35.50	$34.30	7.0%	--	0.99	191
$160.00	Aug 7	28.35	30.90	$29.63	8.6%	4	0.99	147
$157.50	Aug 7	30.90	33.70	$32.30	8.7%	--	0.99	15
$162.50	Aug 7	26.20	28.85	$27.53	9.6%	--	0.98	82
$165.00	Aug 7	23.75	25.55	$24.65	7.3%	8	0.98	189

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	29.60	32.55	$31.08	9.5%	--	0.89	284
$200.00	Aug 7	11.55	12.50	$12.03	7.9%	6	0.83	9
$210.00	Aug 21	20.60	23.45	$22.03	12.9%	--	0.81	32
$205.00	Aug 14	15.40	18.25	$16.83	16.9%	22	0.81	28
$197.50	Aug 7	9.45	10.20	$9.82	7.6%	1	0.77	35

Most actively traded options today. High liquidity = easy entry/exit. 172 active (total vol 10.7K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 7	0.95	1.03	$0.99	8.1%	1.3K	0.17	1.8K
$210.00	Aug 21	1.90	2.06	$1.98	8.1%	887	0.18	7.3K
$195.00	Aug 7	1.97	2.09	$2.03	5.9%	607	0.31	985
$200.00	Aug 14	2.51	2.78	$2.64	10.2%	471	0.28	305
$190.00	Aug 7	3.75	3.90	$3.83	3.9%	466	0.48	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 7	0.10	0.13	$0.12	25.0%	438	0.02	1.1K
$182.50	Aug 7	1.78	1.96	$1.87	9.6%	277	0.27	329
$180.00	Aug 7	1.22	1.37	$1.30	11.5%	226	0.19	864
$175.00	Aug 7	0.51	0.59	$0.55	14.5%	159	0.10	802
$185.00	Aug 7	2.55	2.74	$2.65	7.2%	146	0.34	314

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 19.4%, max 78.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Aug 7	Sep 4	77.1%	52.9%	45.8%	--	223
$157.50	Aug 7	Aug 21	75.4%	51.8%	45.6%	--	91
$162.50	Aug 7	Aug 21	66.1%	49.9%	32.3%	--	244
$160.00	Aug 7	Sep 4	67.1%	52.7%	27.5%	4	227
$167.50	Aug 7	Aug 21	62.0%	48.8%	27.1%	6	130

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Aug 7	Aug 21	95.3%	53.3%	78.9%	4	363
$157.50	Aug 7	Aug 21	75.4%	51.8%	45.6%	37	729
$155.00	Aug 7	Sep 11	77.1%	57.2%	34.8%	5	698
$162.50	Aug 7	Aug 21	66.1%	49.9%	32.3%	50	1.2K
$160.00	Aug 7	Sep 4	67.1%	52.7%	27.5%	5	677

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 123 found (best R:R 24.00, avg 4.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$217.50	$220.00	Aug 14	$0.10	$2.40	$0.10	24.00	$217.60
$207.50	$210.00	Aug 7	$0.11	$2.39	$0.11	21.73	$207.61
$215.00	$217.50	Aug 14	$0.13	$2.37	$0.13	18.23	$215.13
$220.00	$225.00	Aug 21	$0.28	$4.72	$0.28	16.86	$220.28
$205.00	$207.50	Aug 7	$0.15	$2.35	$0.15	15.67	$205.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$172.50	$170.00	Aug 7	$0.11	$2.39	$0.11	21.73	$172.39
$155.00	$152.50	Aug 21	$0.12	$2.38	$0.12	19.83	$154.88
$160.00	$157.50	Aug 21	$0.13	$2.37	$0.13	18.23	$159.87
$167.50	$165.00	Aug 14	$0.16	$2.34	$0.16	14.62	$167.34
$160.00	$155.00	Aug 28	$0.33	$4.67	$0.33	14.15	$159.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 163 found (best R:R 15.67, avg 1.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$155.00	$157.50	Aug 14	$2.35	$2.35	$0.15	15.67	$157.35
$167.50	$170.00	Aug 21	$2.35	$2.35	$0.15	15.67	$169.85
$175.00	$177.50	Aug 14	$2.30	$2.30	$0.20	11.50	$177.30
$165.00	$170.00	Aug 14	$4.58	$4.58	$0.42	10.90	$169.58
$175.00	$177.50	Aug 21	$2.28	$2.28	$0.22	10.36	$177.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$220.00	$210.00	Aug 21	$9.05	$9.05	$0.95	9.53	$210.95
$200.00	$197.50	Aug 7	$2.21	$2.21	$0.29	7.62	$197.79
$210.00	$200.00	Aug 21	$8.10	$8.10	$1.90	4.26	$201.90
$210.00	$205.00	Aug 28	$4.05	$4.05	$0.95	4.26	$205.95
$200.00	$195.00	Sep 4	$3.63	$3.63	$1.37	2.65	$196.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $1.19, cheapest $0.16)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$157.50	Aug 7	Aug 14	$0.30	75.4%	65.3%
$225.00	Aug 7	Aug 14	$0.32	66.1%	57.4%
$220.00	Aug 7	Aug 14	$0.38	62.9%	53.5%
$217.50	Aug 7	Aug 14	$0.45	61.7%	53.0%
$160.00	Aug 7	Aug 14	$0.47	67.1%	55.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Aug 7	Aug 14	$0.16	77.1%	59.9%
$160.00	Aug 7	Aug 14	$0.23	67.1%	55.0%
$152.50	Aug 7	Aug 14	$0.31	95.3%	73.6%
$165.00	Aug 7	Aug 14	$0.39	64.3%	52.7%
$157.50	Aug 7	Aug 14	$0.40	75.4%	65.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 4.61% of stock, avg 11.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$190.00	Aug 7	$3.83	$4.88	$8.71	$181.29	$198.71	4.61%
$187.50	Aug 7	$5.08	$3.65	$8.73	$178.77	$196.23	4.62%
$192.50	Aug 7	$2.81	$6.40	$9.21	$183.29	$201.71	4.88%
$185.00	Aug 7	$6.70	$2.65	$9.35	$175.65	$194.35	4.95%
$195.00	Aug 7	$2.03	$8.07	$10.10	$184.90	$205.10	5.35%
$182.50	Aug 7	$8.48	$1.87	$10.35	$172.15	$192.85	5.48%
$197.50	Aug 7	$1.44	$9.82	$11.26	$186.24	$208.76	5.96%
$180.00	Aug 7	$10.25	$1.30	$11.55	$168.45	$191.55	6.12%
$190.00	Aug 14	$5.98	$6.93	$12.91	$177.09	$202.91	6.84%
$187.50	Aug 14	$7.43	$5.55	$12.98	$174.52	$200.48	6.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.98% of stock, avg 5.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$177.50	Aug 7	$0.99	$0.86	$1.85	$175.65	$201.85
$200.00	$180.00	Aug 7	$0.99	$1.30	$2.29	$177.71	$202.29
$197.50	$177.50	Aug 7	$1.44	$0.86	$2.30	$175.20	$199.80
$197.50	$180.00	Aug 7	$1.44	$1.30	$2.74	$177.26	$200.24
$200.00	$182.50	Aug 7	$0.99	$1.87	$2.86	$179.64	$202.86
$195.00	$177.50	Aug 7	$2.03	$0.86	$2.89	$174.61	$197.89
$197.50	$182.50	Aug 7	$1.44	$1.87	$3.31	$179.19	$200.81
$195.00	$180.00	Aug 7	$2.03	$1.30	$3.33	$176.67	$198.33
$200.00	$185.00	Aug 7	$0.99	$2.65	$3.64	$181.36	$203.64
$192.50	$177.50	Aug 7	$2.81	$0.86	$3.67	$173.83	$196.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 134 found (best R:R 40.67, avg credit $3.18)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
170/175	180/185	Sep 11	$4.88	$0.12	40.67	$170.12	$184.88
160/162	165/170	Aug 14	$4.85	$0.15	32.33	$157.65	$169.85
155/158	165/170	Aug 14	$4.84	$0.16	30.25	$152.66	$169.84
152/155	175/178	Aug 21	$2.40	$0.10	24.00	$152.60	$177.40
190/195	200/205	Sep 4	$4.77	$0.23	20.74	$190.23	$204.77
160/165	170/175	Aug 28	$4.76	$0.24	19.83	$160.24	$174.76
165/170	180/185	Sep 4	$4.76	$0.24	19.83	$165.24	$184.76
160/162	170/172	Aug 21	$2.37	$0.13	18.23	$160.13	$172.37
155/158	160/165	Aug 14	$4.73	$0.27	17.52	$152.77	$164.73
180/185	190/195	Sep 4	$4.73	$0.27	17.52	$180.27	$194.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$165.00	$170.00	$175.00	Aug 28	$0.07	$4.93	70.43
$215.00	$220.00	$225.00	Aug 21	$0.09	$4.91	54.56
$185.00	$190.00	$195.00	Sep 4	$0.09	$4.91	54.56
$192.50	$195.00	$197.50	Aug 14	$0.05	$2.45	49.00
$212.50	$215.00	$217.50	Aug 14	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$167.50	$170.00	$172.50	Aug 14	$0.05	$2.45	49.00
$157.50	$160.00	$162.50	Aug 21	$0.07	$2.43	34.71
$192.50	$195.00	$197.50	Aug 7	$0.08	$2.42	30.25
$170.00	$172.50	$175.00	Aug 14	$0.09	$2.41	26.78
$170.00	$172.50	$175.00	Aug 21	$0.09	$2.41	26.78

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 $-0.07, 103 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$180.00	1:2	Sep 11	-$8.66	$6.34
$220.00	$225.00	1:2	Aug 7	-$0.02	$4.98
$220.00	$225.00	1:2	Aug 21	-$0.45	$4.55
$215.00	$220.00	1:2	Aug 21	-$0.64	$4.36
$220.00	$225.00	1:2	Aug 28	-$0.79	$4.21

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$155.00	1:2	Sep 11	-$0.07	$14.93
$205.00	$190.00	1:2	Aug 28	-$1.30	$13.70
$165.00	$160.00	1:2	Aug 28	-$0.52	$4.48
$160.00	$155.00	1:2	Aug 28	-$0.59	$4.41
$160.00	$155.00	1:2	Sep 4	-$0.59	$4.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 6.41%, avg 1.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Sep 11	$12.10	0.54	0.6%	6.41%	7.02%	5	571
$190.00	Sep 4	$11.20	0.54	0.6%	5.93%	6.54%	39	124
$195.00	Sep 11	$9.80	0.48	3.3%	5.19%	8.45%	6	16
$190.00	Aug 28	$9.30	0.52	0.6%	4.92%	5.53%	35	329
$195.00	Sep 4	$9.10	0.47	3.3%	4.82%	8.08%	7	55
$200.00	Sep 11	$7.85	0.42	5.9%	4.16%	10.06%	3	7
$190.00	Aug 21	$7.50	0.50	0.6%	3.97%	4.58%	110	6.0K
$195.00	Aug 28	$7.20	0.44	3.3%	3.81%	7.07%	29	230
$200.00	Sep 4	$7.20	0.41	5.9%	3.81%	9.72%	12	216
$192.50	Aug 21	$6.35	0.46	1.9%	3.36%	5.30%	15	211

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 14,295

Total Puts 4,527

Put/Call Ratio 0.32

Net Difference 9,768

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