CRM - Options Database

CRM

SALESFORCE INC

$188.98 +2.70%

(8/3 10:25) ◀

Monday, August 3, 2026 (10:30am)

▶ (8/3 10:35)

◀ 8/3 10:30 ▶

Option Volume

Detail

ℹ

Current (08/03 10:30am) 19,608

Calls: 14,799 (75%)

Puts: 4,809 (25%)

Prior (07/14) 14,194

Calls: 10,535 (74%)

Puts: 3,659 (26%)

Current vs Prior +38.14%

Calls: +40.47% (Calls)

Puts: +31.43% (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 -63.15%

Calls: -55.71%

Puts: -75.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/03 10:30am) $13.49M

Calls: $10.75M (80%)

Puts: $2.73M (20%)

Prior (07/14) $4.85M

Calls: $3.90M (80%)

Puts: $948.5K (20%)

Current vs Prior +178.28%

Calls: +175.88%

Puts: +188.15%

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 -56.50%

Calls: -41.21%

Puts: -78.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/03 10:30am) 0.33

Prior (07/14) 0.35

Current vs Prior -6.44%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg -31.35%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/03 10:30am) 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 5.23% | 7.50%9.15% | 15.74%

Prior 4.81% | 7.55%4.81% | 13.36%

Current vs Prior +8.58% | -0.68%+90.13% | +17.84%

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

Current vs 7-Day Avg -28.33% | -17.79%+90.13% | +17.84%

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

Current vs 7-Day Eod +8.58% | -0.68%-2.34% | -2.23%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.56% | 6.69%

Calls: 5.94% | 7.66%

Puts: 5.18% | 5.71%

Prior 13.22% | 12.80%

Calls: 11.49% | 10.61%

Puts: 14.95% | 15.00%

Current vs Prior -57.94% | -47.73%

Prior 7-Day Avg 8.15% | 9.89%

Calls: 6.38% | 9.59%

Puts: 9.92% | 10.20%

Current vs 7-Day Avg -31.78% | -32.37%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($10.75M) vs puts ($2.73M). Massive premium surge with dollar volume up 178% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (14,799 calls vs 4,809 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
10:30	BULLISH	BULLISH	BULLISH
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 79 of results (avg 7.0%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 21	24.65	25.60	$25.13	3.8%	6	0.90	3.8K
$155.00	Aug 7	33.10	34.75	$33.92	4.9%	--	1.00	191
$180.00	Aug 21	12.95	13.60	$13.27	4.9%	78	0.69	15.3K
$195.00	Aug 7	1.99	2.09	$2.04	4.9%	615	0.29	985
$195.00	Aug 14	3.95	4.15	$4.05	4.9%	71	0.37	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Aug 7	3.55	3.65	$3.60	2.8%	69	0.45	190
$175.00	Aug 21	2.65	2.74	$2.70	3.3%	30	0.23	4.2K
$192.50	Aug 7	6.15	6.40	$6.28	4.0%	41	0.63	5
$185.00	Aug 7	2.57	2.69	$2.63	4.6%	159	0.36	314
$190.00	Aug 21	8.30	8.70	$8.50	4.7%	68	0.51	6.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.60, cheapest $0.06)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 7	0.05	0.06	$0.06	16.7%	229	0.01	322
$205.00	Aug 7	0.39	0.47	$0.43	18.6%	412	0.08	1.7K
$225.00	Aug 21	0.60	0.70	$0.65	15.4%	3	0.07	52
$200.00	Aug 7	0.91	1.03	$0.97	12.4%	1.3K	0.16	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 7	0.23	0.27	$0.25	16.0%	80	0.05	2.0K
$175.00	Aug 7	0.53	0.61	$0.57	14.0%	160	0.10	802
$160.00	Aug 21	0.60	0.68	$0.64	12.5%	85	0.07	4.6K
$177.50	Aug 7	0.81	0.93	$0.87	13.8%	112	0.15	846
$170.00	Aug 14	0.88	0.98	$0.93	10.8%	17	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 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Aug 7	33.10	34.75	$33.92	4.9%	--	1.00	191
$157.50	Aug 7	30.85	33.35	$32.10	7.8%	--	1.00	15
$160.00	Aug 7	28.35	30.90	$29.63	8.6%	4	1.00	147
$162.50	Aug 7	25.40	28.50	$26.95	11.5%	--	1.00	82
$165.00	Aug 7	23.10	24.50	$23.80	5.9%	8	1.00	189

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	29.95	32.50	$31.23	8.2%	--	0.89	284
$200.00	Aug 7	11.45	12.50	$11.98	8.8%	6	0.84	9
$210.00	Aug 21	20.85	23.45	$22.15	11.7%	--	0.82	32
$205.00	Aug 14	15.75	18.25	$17.00	14.7%	22	0.82	28
$197.50	Aug 7	9.40	10.35	$9.88	9.6%	1	0.78	35

Most actively traded options today. High liquidity = easy entry/exit. 172 active (total vol 11.3K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 7	0.91	1.03	$0.97	12.4%	1.3K	0.16	1.8K
$210.00	Aug 21	1.87	2.17	$2.02	14.9%	939	0.18	7.3K
$195.00	Aug 7	1.99	2.09	$2.04	4.9%	615	0.29	985
$190.00	Aug 7	3.65	3.95	$3.80	7.9%	483	0.46	2.4K
$200.00	Aug 14	2.44	2.85	$2.65	15.5%	471	0.27	305

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 7	0.10	0.17	$0.14	50.0%	493	0.02	1.1K
$182.50	Aug 7	1.81	1.91	$1.86	5.4%	278	0.28	329
$180.00	Aug 7	1.22	1.30	$1.26	6.3%	227	0.21	864
$175.00	Aug 7	0.53	0.61	$0.57	14.0%	160	0.10	802
$185.00	Aug 7	2.57	2.69	$2.63	4.6%	159	0.36	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 18.3%, max 78.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$157.50	Aug 7	Aug 21	74.4%	51.5%	44.4%	--	91
$155.00	Aug 7	Sep 4	74.9%	52.5%	42.6%	--	223
$162.50	Aug 7	Aug 21	65.0%	50.1%	29.7%	--	244
$212.50	Aug 7	Aug 21	64.1%	49.8%	28.6%	48	25
$160.00	Aug 7	Sep 4	66.1%	52.5%	25.8%	4	227

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Aug 7	Aug 21	94.2%	52.8%	78.4%	14	363
$157.50	Aug 7	Aug 21	74.4%	51.5%	44.4%	37	729
$155.00	Aug 7	Sep 11	74.9%	56.6%	32.4%	5	698
$162.50	Aug 7	Aug 21	65.0%	50.1%	29.7%	50	1.2K
$160.00	Aug 7	Sep 4	66.1%	52.5%	25.8%	6	677

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 126 found (best R:R 24.00, avg 4.63)

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
$215.00	$217.50	Aug 14	$0.13	$2.37	$0.13	18.23	$215.13
$205.00	$207.50	Aug 7	$0.15	$2.35	$0.15	15.67	$205.15
$220.00	$225.00	Aug 21	$0.31	$4.69	$0.31	15.13	$220.31
$212.50	$215.00	Aug 14	$0.16	$2.34	$0.16	14.62	$212.66

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$165.00	$162.50	Aug 14	$0.11	$2.39	$0.11	21.73	$164.89
$162.50	$160.00	Aug 14	$0.12	$2.38	$0.12	19.83	$162.38
$155.00	$152.50	Aug 21	$0.12	$2.38	$0.12	19.83	$154.88
$160.00	$157.50	Aug 21	$0.14	$2.36	$0.14	16.86	$159.86
$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 40.67, avg 1.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$160.00	$165.00	Aug 14	$4.88	$4.88	$0.12	40.67	$164.88
$172.50	$175.00	Aug 21	$2.33	$2.33	$0.17	13.71	$174.83
$155.00	$160.00	Aug 28	$4.52	$4.52	$0.48	9.42	$159.52
$165.00	$170.00	Aug 14	$4.50	$4.50	$0.50	9.00	$169.50
$177.50	$180.00	Aug 14	$2.25	$2.25	$0.25	9.00	$179.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$220.00	$210.00	Aug 21	$9.08	$9.08	$0.92	9.87	$210.92
$200.00	$197.50	Aug 7	$2.10	$2.10	$0.40	5.25	$197.90
$210.00	$205.00	Aug 28	$3.97	$3.97	$1.03	3.85	$206.03
$210.00	$200.00	Aug 21	$7.63	$7.63	$2.37	3.22	$202.37
$205.00	$200.00	Aug 14	$3.65	$3.65	$1.35	2.70	$201.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $1.24, cheapest $0.17)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Aug 7	Aug 14	$0.30	66.1%	54.2%
$225.00	Aug 7	Aug 14	$0.32	67.2%	58.2%
$220.00	Aug 7	Aug 14	$0.35	63.2%	53.5%
$217.50	Aug 7	Aug 14	$0.42	62.9%	52.9%
$215.00	Aug 7	Aug 14	$0.50	63.3%	52.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Aug 7	Aug 14	$0.17	74.9%	59.2%
$160.00	Aug 7	Aug 14	$0.23	66.1%	54.2%
$152.50	Aug 7	Aug 14	$0.31	94.2%	72.8%
$162.50	Aug 7	Aug 14	$0.32	65.0%	53.8%
$165.00	Aug 7	Aug 14	$0.37	62.7%	52.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 4.57% of stock, avg 11.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$190.00	Aug 7	$3.80	$4.83	$8.63	$181.37	$198.63	4.57%
$187.50	Aug 7	$5.05	$3.60	$8.65	$178.85	$196.15	4.58%
$192.50	Aug 7	$2.82	$6.28	$9.10	$183.40	$201.60	4.82%
$185.00	Aug 7	$6.50	$2.63	$9.13	$175.87	$194.13	4.83%
$182.50	Aug 7	$8.28	$1.86	$10.14	$172.36	$192.64	5.37%
$195.00	Aug 7	$2.04	$8.10	$10.14	$184.86	$205.14	5.37%
$197.50	Aug 7	$1.41	$9.88	$11.29	$186.21	$208.79	5.97%
$180.00	Aug 7	$10.28	$1.26	$11.54	$168.46	$191.54	6.11%
$187.50	Aug 14	$7.18	$5.75	$12.93	$174.57	$200.43	6.84%
$200.00	Aug 7	$0.97	$11.98	$12.95	$187.05	$212.95	6.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.97% of stock, avg 5.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$177.50	Aug 7	$0.97	$0.87	$1.84	$175.66	$201.84
$200.00	$180.00	Aug 7	$0.97	$1.26	$2.23	$177.77	$202.23
$197.50	$177.50	Aug 7	$1.41	$0.87	$2.28	$175.22	$199.78
$197.50	$180.00	Aug 7	$1.41	$1.26	$2.67	$177.33	$200.17
$200.00	$182.50	Aug 7	$0.97	$1.86	$2.83	$179.67	$202.83
$195.00	$177.50	Aug 7	$2.04	$0.87	$2.91	$174.59	$197.91
$197.50	$182.50	Aug 7	$1.41	$1.86	$3.27	$179.23	$200.77
$195.00	$180.00	Aug 7	$2.04	$1.26	$3.30	$176.70	$198.30
$200.00	$185.00	Aug 7	$0.97	$2.63	$3.60	$181.40	$203.60
$192.50	$177.50	Aug 7	$2.82	$0.87	$3.69	$173.81	$196.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 145 found (best R:R 25.32, avg credit $3.06)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
160/165	170/175	Aug 28	$4.81	$0.19	25.32	$160.19	$174.81
155/160	165/170	Sep 4	$4.79	$0.21	22.81	$155.21	$169.79
155/158	165/170	Aug 14	$4.76	$0.24	19.83	$152.74	$169.76
155/158	172/175	Aug 14	$2.38	$0.12	19.83	$155.12	$174.88
175/180	190/195	Sep 4	$4.76	$0.24	19.83	$175.24	$194.76
160/162	178/180	Aug 14	$2.37	$0.13	18.23	$160.13	$179.87
168/170	172/175	Aug 14	$2.37	$0.13	18.23	$167.63	$174.87
162/165	178/180	Aug 14	$2.36	$0.14	16.86	$162.64	$179.86
165/170	180/185	Sep 4	$4.71	$0.29	16.24	$165.29	$184.71
170/172	175/178	Aug 21	$2.35	$0.15	15.67	$170.15	$177.35

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
$215.00	$220.00	$225.00	Aug 21	$0.07	$4.93	70.43
$205.00	$210.00	$215.00	Sep 4	$0.09	$4.91	54.56
$180.00	$182.50	$185.00	Aug 14	$0.05	$2.45	49.00
$210.00	$212.50	$215.00	Aug 21	$0.06	$2.44	40.67
$202.50	$205.00	$207.50	Aug 7	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$155.00	$157.50	$160.00	Aug 21	$0.05	$2.45	49.00
$157.50	$160.00	$162.50	Aug 21	$0.05	$2.45	49.00
$162.50	$165.00	$167.50	Aug 14	$0.06	$2.44	40.67
$172.50	$175.00	$177.50	Aug 14	$0.06	$2.44	40.67
$167.50	$170.00	$172.50	Aug 14	$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. 103 found (best net $-1.21, 101 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$180.00	1:2	Sep 11	-$7.94	$7.06
$220.00	$225.00	1:2	Aug 7	-$0.02	$4.98
$220.00	$225.00	1:2	Aug 21	-$0.34	$4.66
$215.00	$220.00	1:2	Aug 21	-$0.58	$4.42
$220.00	$225.00	1:2	Aug 28	-$0.70	$4.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$190.00	1:2	Aug 28	-$1.21	$13.79
$165.00	$160.00	1:2	Aug 28	-$0.52	$4.48
$160.00	$155.00	1:2	Sep 4	-$0.56	$4.44
$160.00	$155.00	1:2	Aug 28	-$0.59	$4.41
$170.00	$165.00	1:2	Sep 4	-$0.69	$4.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 6.32%, avg 1.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Sep 11	$11.95	0.53	0.5%	6.32%	6.86%	5	571
$190.00	Sep 4	$11.20	0.53	0.5%	5.93%	6.47%	39	124
$195.00	Sep 11	$9.70	0.47	3.2%	5.13%	8.32%	8	16
$190.00	Aug 28	$9.10	0.51	0.5%	4.82%	5.36%	35	329
$195.00	Sep 4	$9.05	0.47	3.2%	4.79%	7.97%	8	55
$200.00	Sep 11	$7.65	0.41	5.8%	4.05%	9.88%	3	7
$190.00	Aug 21	$7.35	0.49	0.5%	3.89%	4.43%	117	6.0K
$195.00	Aug 28	$7.15	0.43	3.2%	3.78%	6.97%	29	230
$200.00	Sep 4	$7.10	0.41	5.8%	3.76%	9.59%	12	216
$192.50	Aug 21	$6.20	0.45	1.9%	3.28%	5.14%	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 14,799

Total Puts 4,809

Put/Call Ratio 0.33

Net Difference 9,990

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