CRM - Options Database

CRM

SALESFORCE INC

$187.97 +2.14%

(8/3 10:35) ◀

Monday, August 3, 2026 (11:00am)

▶ (8/3 12:00)

◀ 8/3 11:00 ▶

Option Volume

Detail

ℹ

Current (08/03 11:00am) 25,604

Calls: 18,112 (71%)

Puts: 7,492 (29%)

Prior --

Calls: 34,757 (60%)

Puts: 23,164 (40%)

Current vs Prior +0.00%

Calls: -47.89% (Calls)

Puts: -67.66% (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 -51.88%

Calls: -45.79%

Puts: -62.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/03 11:00am) $17.09M

Calls: $12.71M (74%)

Puts: $4.37M (26%)

Prior --

Calls: $27.97M (60%)

Puts: $19.02M (40%)

Current vs Prior +0.00%

Calls: -54.55%

Puts: -77.01%

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 -44.90%

Calls: -30.51%

Puts: -65.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/03 11:00am) 0.41

Prior 1.00

Current vs Prior -58.64%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg -12.63%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/03 11:00am) 920,044

Calls: 514,393 (56%)

Puts: 405,651 (44%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

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% | 7.51%9.22% | 15.84%

Prior 4.81% | 7.55%4.81% | 13.36%

Current vs Prior +9.50% | -0.64%+91.49% | +18.60%

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

Current vs 7-Day Avg -27.72% | -17.76%+91.49% | +18.60%

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

Current vs 7-Day Eod +9.50% | -0.64%-1.65% | -1.61%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.19% | 6.47%

Calls: 7.73% | 8.23%

Puts: 4.65% | 4.71%

Prior 13.22% | 12.80%

Calls: 11.49% | 10.61%

Puts: 14.95% | 15.00%

Current vs Prior -53.18% | -49.45%

Prior 7-Day Avg 8.15% | 9.89%

Calls: 6.38% | 9.59%

Puts: 9.92% | 10.20%

Current vs 7-Day Avg -24.05% | -34.59%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($12.71M). Extreme bullish P/C ratio of 0.41 - heavy call buying (18,112 calls vs 7,492 puts). P/C ratio dropping 59% - 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
11:00	BULLISH	BULLISH	BULLISH
10:35	BULLISH	BULLISH	BULLISH
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 101 of results (avg 6.6%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 14	7.90	8.20	$8.05	3.7%	50	0.59	224
$165.00	Aug 7	22.80	23.70	$23.25	3.9%	8	1.00	189
$180.00	Aug 21	12.45	12.95	$12.70	3.9%	110	0.68	15.3K
$195.00	Aug 14	3.60	3.75	$3.68	4.1%	78	0.35	1.5K
$185.00	Aug 7	5.85	6.10	$5.98	4.2%	200	0.62	958

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Aug 21	5.25	5.40	$5.33	2.8%	3	0.37	72
$182.50	Aug 7	2.07	2.14	$2.11	3.3%	436	0.30	329
$190.00	Aug 21	8.80	9.10	$8.95	3.4%	77	0.52	6.2K
$185.00	Aug 7	2.94	3.05	$3.00	3.7%	813	0.38	314
$187.50	Aug 7	4.00	4.15	$4.08	3.7%	106	0.47	190

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.65, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Aug 7	0.34	0.39	$0.37	13.5%	428	0.07	1.7K
$202.50	Aug 7	0.51	0.61	$0.56	17.9%	337	0.11	173
$215.00	Aug 14	0.53	0.59	$0.56	10.7%	11	0.08	227
$200.00	Aug 7	0.81	0.89	$0.85	9.4%	1.5K	0.15	1.8K
$210.00	Aug 14	0.82	0.99	$0.91	18.7%	283	0.12	255

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 7	0.25	0.29	$0.27	14.8%	82	0.05	2.0K
$172.50	Aug 7	0.40	0.48	$0.44	18.2%	28	0.08	581
$165.00	Aug 14	0.50	0.57	$0.53	13.2%	74	0.07	449
$175.00	Aug 7	0.61	0.68	$0.65	10.8%	183	0.11	802
$160.00	Aug 21	0.68	0.76	$0.72	11.1%	150	0.07	4.6K

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	32.25	33.70	$32.98	4.4%	--	1.00	191
$157.50	Aug 7	29.40	30.95	$30.17	5.1%	1	1.00	15
$160.00	Aug 7	27.45	29.05	$28.25	5.7%	5	1.00	147
$162.50	Aug 7	24.90	27.05	$25.98	8.3%	--	1.00	82
$165.00	Aug 7	22.80	23.70	$23.25	3.9%	8	1.00	189

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	30.60	33.10	$31.85	7.8%	--	0.91	284
$200.00	Aug 7	12.30	13.15	$12.73	6.7%	7	0.85	9
$205.00	Aug 14	16.25	18.70	$17.48	14.0%	22	0.83	28
$210.00	Aug 21	22.60	23.90	$23.25	5.6%	--	0.83	32
$197.50	Aug 7	10.50	11.15	$10.83	6.0%	1	0.80	35

Most actively traded options today. High liquidity = easy entry/exit. 178 active (total vol 14.9K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 7	0.81	0.89	$0.85	9.4%	1.5K	0.15	1.8K
$195.00	Aug 7	1.73	1.81	$1.77	4.5%	1.2K	0.27	985
$210.00	Aug 21	1.75	1.89	$1.82	7.7%	953	0.17	7.3K
$190.00	Aug 7	3.35	3.50	$3.43	4.4%	525	0.43	2.4K
$200.00	Aug 14	2.26	2.39	$2.33	5.6%	488	0.25	305

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 7	2.94	3.05	$3.00	3.7%	813	0.38	314
$165.00	Aug 7	0.11	0.14	$0.13	23.1%	569	0.03	1.1K
$182.50	Aug 7	2.07	2.14	$2.11	3.3%	436	0.30	329
$180.00	Aug 7	1.42	1.49	$1.46	4.8%	329	0.22	864
$175.00	Aug 7	0.61	0.68	$0.65	10.8%	183	0.11	802

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 17.9%, max 83.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$157.50	Aug 7	Aug 21	73.4%	51.4%	42.8%	1	91
$162.50	Aug 7	Aug 21	68.7%	50.2%	36.7%	--	244
$160.00	Aug 7	Sep 4	69.1%	53.1%	30.2%	5	227
$212.50	Aug 7	Aug 21	65.1%	50.1%	30.1%	62	25
$155.00	Aug 7	Sep 4	74.1%	57.6%	28.7%	--	223

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Aug 7	Aug 21	93.2%	50.9%	83.1%	16	363
$157.50	Aug 7	Aug 21	73.4%	51.4%	42.8%	37	729
$162.50	Aug 7	Aug 21	68.7%	50.2%	36.7%	52	1.2K
$155.00	Aug 7	Sep 11	74.1%	56.4%	31.3%	5	698
$160.00	Aug 7	Sep 4	69.1%	53.1%	30.2%	11	677

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 128 found (best R:R 24.00, avg 4.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$215.00	$217.50	Aug 14	$0.10	$2.40	$0.10	24.00	$215.10
$205.00	$207.50	Aug 7	$0.12	$2.38	$0.12	19.83	$205.12
$220.00	$225.00	Aug 21	$0.24	$4.76	$0.24	19.83	$220.24
$212.50	$215.00	Aug 7	$0.14	$2.36	$0.14	16.86	$212.64
$220.00	$222.50	Aug 14	$0.15	$2.35	$0.15	15.67	$220.15

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
$160.00	$155.00	Sep 4	$0.27	$4.73	$0.27	17.52	$159.73
$157.50	$155.00	Aug 14	$0.14	$2.36	$0.14	16.86	$157.36
$162.50	$160.00	Aug 14	$0.14	$2.36	$0.14	16.86	$162.36
$172.50	$170.00	Aug 7	$0.17	$2.33	$0.17	13.71	$172.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 165 found (best R:R 19.83, avg 1.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$170.00	$172.50	Aug 21	$2.38	$2.38	$0.12	19.83	$172.38
$155.00	$157.50	Aug 21	$2.30	$2.30	$0.20	11.50	$157.30
$160.00	$165.00	Aug 14	$4.57	$4.57	$0.43	10.63	$164.57
$165.00	$170.00	Aug 14	$4.55	$4.55	$0.45	10.11	$169.55
$155.00	$160.00	Sep 4	$4.55	$4.55	$0.45	10.11	$159.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$220.00	$210.00	Aug 21	$8.60	$8.60	$1.40	6.14	$211.40
$210.00	$200.00	Aug 21	$8.27	$8.27	$1.73	4.78	$201.73
$197.50	$195.00	Aug 7	$1.98	$1.98	$0.52	3.81	$195.52
$210.00	$205.00	Aug 28	$3.92	$3.92	$1.08	3.63	$206.08
$200.00	$197.50	Aug 7	$1.90	$1.90	$0.60	3.17	$198.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $1.19, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$225.00	Aug 7	Aug 14	$0.32	69.6%	59.4%
$220.00	Aug 7	Aug 14	$0.34	62.8%	54.2%
$217.50	Aug 7	Aug 14	$0.38	63.7%	53.0%
$215.00	Aug 7	Aug 14	$0.48	59.4%	52.0%
$160.00	Aug 7	Aug 14	$0.50	69.1%	53.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Aug 7	Aug 14	$0.09	93.2%	62.9%
$155.00	Aug 7	Aug 14	$0.17	74.1%	58.2%
$160.00	Aug 7	Aug 14	$0.21	69.1%	53.2%
$157.50	Aug 7	Aug 14	$0.28	73.4%	59.7%
$162.50	Aug 7	Aug 14	$0.30	68.7%	53.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 4.58% of stock, avg 11.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Aug 7	$4.53	$4.08	$8.61	$178.89	$196.11	4.58%
$190.00	Aug 7	$3.43	$5.38	$8.81	$181.19	$198.81	4.69%
$185.00	Aug 7	$5.98	$3.00	$8.98	$176.02	$193.98	4.78%
$192.50	Aug 7	$2.47	$7.05	$9.52	$182.98	$202.02	5.06%
$182.50	Aug 7	$7.63	$2.11	$9.74	$172.76	$192.24	5.18%
$195.00	Aug 7	$1.77	$8.85	$10.62	$184.38	$205.62	5.65%
$180.00	Aug 7	$9.45	$1.46	$10.91	$169.09	$190.91	5.80%
$197.50	Aug 7	$1.21	$10.83	$12.04	$185.46	$209.54	6.41%
$177.50	Aug 7	$11.45	$0.97	$12.42	$165.08	$189.92	6.61%
$187.50	Aug 14	$6.68	$6.10	$12.78	$174.72	$200.28	6.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.97% of stock, avg 5.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$177.50	Aug 7	$0.85	$0.97	$1.82	$175.68	$201.82
$197.50	$177.50	Aug 7	$1.21	$0.97	$2.18	$175.32	$199.68
$200.00	$180.00	Aug 7	$0.85	$1.46	$2.31	$177.69	$202.31
$197.50	$180.00	Aug 7	$1.21	$1.46	$2.67	$177.33	$200.17
$195.00	$177.50	Aug 7	$1.77	$0.97	$2.74	$174.76	$197.74
$200.00	$182.50	Aug 7	$0.85	$2.11	$2.96	$179.54	$202.96
$195.00	$180.00	Aug 7	$1.77	$1.46	$3.23	$176.77	$198.23
$197.50	$182.50	Aug 7	$1.21	$2.11	$3.32	$179.18	$200.82
$192.50	$177.50	Aug 7	$2.47	$0.97	$3.44	$174.06	$195.94
$200.00	$185.00	Aug 7	$0.85	$3.00	$3.85	$181.15	$203.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 151 found (best R:R 16.24, avg credit $2.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
155/158	160/165	Aug 14	$4.71	$0.29	16.24	$152.79	$164.71
175/180	185/190	Sep 11	$4.71	$0.29	16.24	$175.29	$189.71
180/185	190/195	Sep 4	$4.70	$0.30	15.67	$180.30	$194.70
155/158	165/170	Aug 14	$4.69	$0.31	15.13	$152.81	$169.69
160/162	165/170	Aug 14	$4.69	$0.31	15.13	$157.81	$169.69
165/168	170/172	Aug 14	$2.33	$0.17	13.71	$165.17	$172.33
170/172	175/178	Aug 7	$2.32	$0.18	12.89	$170.18	$177.32
172/175	180/182	Aug 14	$2.31	$0.19	12.16	$172.69	$182.31
155/160	165/170	Aug 28	$4.51	$0.49	9.20	$155.49	$169.51
160/165	170/175	Aug 28	$4.51	$0.49	9.20	$160.49	$174.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$205.00	$210.00	Aug 28	$0.06	$4.94	82.33
$210.00	$215.00	$220.00	Aug 28	$0.07	$4.93	70.43
$205.00	$207.50	$210.00	Aug 7	$0.06	$2.44	40.67
$187.50	$190.00	$192.50	Aug 14	$0.06	$2.44	40.67
$212.50	$215.00	$217.50	Aug 14	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$190.00	$195.00	$200.00	Aug 14	$0.05	$4.95	99.00
$180.00	$185.00	$190.00	Aug 28	$0.08	$4.92	61.50
$165.00	$167.50	$170.00	Aug 14	$0.05	$2.45	49.00
$167.50	$170.00	$172.50	Aug 21	$0.06	$2.44	40.67
$170.00	$172.50	$175.00	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. 104 found (best net $-1.33, 102 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$180.00	1:2	Sep 11	-$6.88	$8.12
$220.00	$225.00	1:2	Aug 7	-$0.03	$4.97
$220.00	$225.00	1:2	Aug 21	-$0.40	$4.60
$215.00	$220.00	1:2	Aug 21	-$0.49	$4.51
$220.00	$225.00	1:2	Aug 28	-$0.90	$4.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$190.00	1:2	Aug 28	-$1.33	$13.67
$165.00	$160.00	1:2	Sep 4	-$0.50	$4.50
$160.00	$155.00	1:2	Aug 28	-$0.57	$4.43
$165.00	$160.00	1:2	Aug 28	-$0.81	$4.19
$170.00	$165.00	1:2	Aug 28	-$1.18	$3.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 6.06%, avg 1.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Sep 11	$11.40	0.51	1.1%	6.06%	7.14%	5	571
$190.00	Sep 4	$10.60	0.52	1.1%	5.64%	6.72%	40	124
$195.00	Sep 11	$9.70	0.45	3.7%	5.16%	8.90%	11	16
$190.00	Aug 28	$8.80	0.49	1.1%	4.68%	5.76%	49	329
$195.00	Sep 4	$8.45	0.46	3.7%	4.50%	8.24%	9	55
$200.00	Sep 11	$7.45	0.40	6.4%	3.96%	10.36%	3	7
$190.00	Aug 21	$6.95	0.48	1.1%	3.70%	4.78%	132	6.0K
$200.00	Sep 4	$6.75	0.39	6.4%	3.59%	9.99%	44	216
$195.00	Aug 28	$6.70	0.42	3.7%	3.56%	7.30%	31	230
$192.50	Aug 21	$5.95	0.43	2.4%	3.17%	5.58%	18	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 18,112

Total Puts 7,492

Put/Call Ratio 0.41

Net Difference 10,620

Prior's Put/Call Breakdown

Total Calls 34,757

Total Puts 23,164

Put/Call Ratio 1.00

Net Difference 11,593

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