SNDK - Options Database

SNDK

SANDISK CORP

$1744.43 -0.03%

$1700.19 (-2.54%)🌙

as of 07/06 06:59 PM

(7/6 10:01) ◀

Monday, July 6, 2026 (6:59pm)

▶ (7/7 19:02)

◀ 7/6 18:59 ▶

Option Volume

Detail

ℹ

Current (07/06) 113,470

Calls: 53,294 (47%)

Puts: 60,176 (53%)

Prior (07/02) 326,776

Calls: 148,718 (46%)

Puts: 178,058 (54%)

Current vs Prior -65.28%

Calls: -64.16% (Calls)

Puts: -66.20% (Puts)

Prior 7-Day Total 1,219,079

Calls: 556,082 (46%)

Puts: 662,997 (54%)

Prior 7-Day Average 203,179

Calls: 79,440 (46%)

Puts: 94,713 (54%)

Current vs Prior 7-Day Avg -44.15%

Calls: -32.91%

Puts: -36.47%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/06) $702.03M

Calls: $294.60M (42%)

Puts: $407.43M (58%)

Prior (07/02) $1.88B

Calls: $453.39M (24%)

Puts: $1.42B (76%)

Current vs Prior -62.60%

Calls: -35.02%

Puts: -71.38%

Prior 7-Day Total $6.70B

Calls: $3.59B (54%)

Puts: $3.11B (46%)

Prior 7-Day Average $1.12B

Calls: $512.75M (54%)

Puts: $443.90M (46%)

Current vs Prior 7-Day Avg -37.10%

Calls: -42.55%

Puts: -8.21%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/06) 1.13

Prior (07/02) 1.20

Current vs Prior -5.69%

Prior 7-Day Average 1.19

Current vs Prior 7-Day Avg -4.93%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/06) 209,953

Calls: 70,340 (34%)

Puts: 139,613 (66%)

Prior (07/02) 311,688

Calls: 100,806 (32%)

Puts: 210,882 (68%)

Current vs Prior -32.64%

Prior 7-Day Total 1,543,002

Calls: 478,200 (31%)

Puts: 1,064,802 (69%)

Prior 7-Day Average 257,167

Calls: 79,700 (31%)

Puts: 177,467 (69%)

Current vs Prior 7-Day Avg -18.36%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 12.83% | 18.96%18.96% | 37.33%

Prior 15.60% | 20.70%-- | --

Current vs Prior -17.79% | -8.43%-- | --

Prior 7-Day Avg 9.01% | 15.38%-- | --

Current vs 7-Day Avg +42.40% | +23.27%-- | --

Prior 7-Day Eod 15.60% | 20.70%-- | --

Current vs 7-Day Eod -17.79% | -8.43%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.47% | 4.62%

Calls: 5.18% | 5.03%

Puts: 3.76% | 4.21%

Prior 9.48% | 7.10%

Calls: 10.24% | 6.45%

Puts: 8.71% | 7.75%

Current vs Prior -52.85% | -34.93%

Prior 7-Day Avg 9.03% | 6.52%

Calls: 9.57% | 6.25%

Puts: 8.48% | 6.80%

Current vs 7-Day Avg -50.50% | -29.18%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 65% vs prior. Slightly bearish P/C ratio of 1.13. Put-heavy open interest (139,613 puts vs 70,340 calls) suggests hedging or bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 854 of results (avg 5.3%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1400.00	Jul 17	386.50	397.10	$391.80	2.7%	10	0.82	239
$1440.00	Jul 31	404.00	415.40	$409.70	2.8%	6	0.76	--
$1550.00	Jul 17	275.40	283.20	$279.30	2.8%	10	0.72	78
$1605.00	Aug 7	344.30	354.10	$349.20	2.8%	10	0.66	--
$1600.00	Jul 17	241.90	248.90	$245.40	2.9%	28	0.68	448

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2090.00	Jul 24	420.90	430.30	$425.60	2.2%	1	0.69	--
$2080.00	Jul 31	441.80	452.40	$447.10	2.4%	1	0.64	79
$2050.00	Jul 31	420.20	430.30	$425.25	2.4%	1	0.63	101
$2000.00	Jul 24	353.80	362.40	$358.10	2.4%	31	0.64	157
$2000.00	Jul 31	384.40	394.10	$389.25	2.5%	11	0.60	735

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 357 found (avg delta 0.64, highest 0.89)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1400.00	Jul 10	355.70	366.40	$361.05	3.0%	38	0.89	23
$1415.00	Jul 10	340.20	354.00	$347.10	4.0%	24	0.88	65
$1420.00	Jul 10	336.40	348.90	$342.65	3.6%	24	0.88	1
$1425.00	Jul 10	331.40	345.70	$338.55	4.2%	1	0.88	2
$1450.00	Jul 10	309.60	322.80	$316.20	4.2%	1	0.86	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2090.00	Jul 10	357.00	368.80	$362.90	3.3%	1	0.87	73
$2080.00	Jul 10	349.50	359.20	$354.35	2.7%	13	0.86	38
$2075.00	Jul 10	343.60	355.30	$349.45	3.3%	7	0.86	21
$2070.00	Jul 10	340.90	350.20	$345.55	2.7%	3	0.85	98
$2050.00	Jul 10	320.70	332.60	$326.65	3.6%	20	0.84	267

Most actively traded options today. High liquidity = easy entry/exit. 878 active (total vol 60.0K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2000.00	Jul 10	26.70	28.60	$27.65	6.9%	2.5K	0.20	2.0K
$1900.00	Jul 10	47.90	52.10	$50.00	8.4%	1.6K	0.31	1.2K
$1800.00	Jul 10	81.60	86.50	$84.05	5.8%	1.3K	0.45	855
$2000.00	Jul 17	68.10	73.00	$70.55	6.9%	951	0.31	2.0K
$1850.00	Jul 10	63.10	66.20	$64.65	4.8%	889	0.38	283

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1500.00	Jul 10	29.60	32.00	$30.80	7.8%	2.4K	0.17	4.6K
$1700.00	Jul 10	87.30	91.90	$89.60	5.1%	2.2K	0.41	2.5K
$1800.00	Jul 10	137.10	142.90	$140.00	4.1%	2.2K	0.55	1.8K
$1750.00	Jul 17	162.00	169.20	$165.60	4.3%	2.1K	0.46	889
$1800.00	Jul 17	189.10	194.90	$192.00	3.0%	1.7K	0.51	2.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 220 strikes (avg 15.6%, max 29.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1450.00	Jul 10	Jul 31	173.6%	135.1%	28.5%	7	--
$1495.00	Jul 10	Jul 31	169.7%	133.9%	26.7%	2	1
$1425.00	Jul 10	Jul 24	175.1%	141.0%	24.2%	2	2
$1510.00	Jul 10	Jul 24	168.5%	137.0%	23.0%	21	14
$1485.00	Jul 10	Aug 7	170.8%	139.5%	22.5%	3	2

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1415.00	Jul 10	Jul 31	175.9%	136.3%	29.0%	47	206
$1455.00	Jul 10	Jul 31	173.3%	134.8%	28.6%	43	56
$1475.00	Jul 10	Jul 31	171.8%	134.5%	27.7%	82	136
$1400.00	Jul 10	Aug 14	177.5%	141.4%	25.5%	1.1K	1.4K
$1560.00	Jul 10	Jul 31	164.6%	131.5%	25.2%	88	158

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 703 found (best R:R 49.00, avg 2.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$2080.00	$2085.00	Jul 17	$0.10	$4.90	$0.10	49.00	$2080.10
$1830.00	$1835.00	Jul 24	$0.15	$4.85	$0.15	32.33	$1830.15
$2040.00	$2042.50	Jul 10	$0.10	$2.40	$0.10	24.00	$2040.10
$2075.00	$2080.00	Aug 7	$0.25	$4.75	$0.25	19.00	$2075.25
$2017.50	$2020.00	Jul 10	$0.15	$2.35	$0.15	15.67	$2017.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1465.00	$1460.00	Jul 10	$0.10	$4.90	$0.10	49.00	$1464.90
$1565.00	$1560.00	Jul 10	$0.25	$4.75	$0.25	19.00	$1564.75
$1435.00	$1430.00	Jul 10	$0.30	$4.70	$0.30	15.67	$1434.70
$1410.00	$1405.00	Jul 10	$0.35	$4.65	$0.35	13.29	$1409.65
$1585.00	$1580.00	Aug 14	$0.35	$4.65	$0.35	13.29	$1584.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 846 found (best R:R 49.00, avg 1.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1400.00	$1415.00	Jul 10	$13.95	$13.95	$1.05	13.29	$1413.95
$1455.00	$1465.00	Jul 10	$9.30	$9.30	$0.70	13.29	$1464.30
$1465.00	$1470.00	Jul 10	$4.65	$4.65	$0.35	13.29	$1469.65
$1685.00	$1690.00	Jul 10	$4.55	$4.55	$0.45	10.11	$1689.55
$1600.00	$1605.00	Aug 7	$4.55	$4.55	$0.45	10.11	$1604.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$2065.00	$2060.00	Jul 17	$4.90	$4.90	$0.10	49.00	$2060.10
$1910.00	$1905.00	Jul 10	$4.80	$4.80	$0.20	24.00	$1905.20
$1950.00	$1945.00	Jul 17	$4.75	$4.75	$0.25	19.00	$1945.25
$2070.00	$2050.00	Jul 10	$18.90	$18.90	$1.10	17.18	$2051.10
$1920.00	$1915.00	Jul 10	$4.70	$4.70	$0.30	15.67	$1915.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 221 found (avg debit $65.43, cheapest $30.75)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1400.00	Jul 10	Jul 17	$30.75	177.5%	154.9%
$1590.00	Jul 17	Jul 24	$32.65	142.6%	133.6%
$1420.00	Jul 10	Jul 17	$34.35	176.0%	153.7%
$2090.00	Jul 10	Jul 17	$35.90	145.6%	131.2%
$2080.00	Jul 10	Jul 17	$36.05	146.0%	130.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1400.00	Jul 10	Jul 17	$32.05	177.5%	154.9%
$1410.00	Jul 10	Jul 17	$33.20	176.2%	154.4%
$1420.00	Jul 10	Jul 17	$33.85	176.0%	153.7%
$2090.00	Jul 10	Jul 17	$34.05	145.6%	131.2%
$1430.00	Jul 10	Jul 17	$34.60	175.4%	153.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 297 found (cheapest 12.55% of stock, avg 21.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1730.00	Jul 10	$116.05	$102.90	$218.95	$1511.05	$1948.95	12.55%
$1735.00	Jul 10	$113.55	$105.30	$218.85	$1516.15	$1953.85	12.55%
$1740.00	Jul 10	$110.95	$107.95	$218.90	$1521.10	$1958.90	12.55%
$1750.00	Jul 10	$106.15	$112.80	$218.95	$1531.05	$1968.95	12.55%
$1760.00	Jul 10	$101.20	$117.85	$219.05	$1540.95	$1979.05	12.56%
$1725.00	Jul 10	$118.90	$100.55	$219.45	$1505.55	$1944.45	12.58%
$1720.00	Jul 10	$121.50	$98.20	$219.70	$1500.30	$1939.70	12.59%
$1765.00	Jul 10	$99.40	$120.40	$219.80	$1545.20	$1984.80	12.60%
$1770.00	Jul 10	$97.20	$123.10	$220.30	$1549.70	$1990.30	12.63%
$1775.00	Jul 10	$94.80	$125.80	$220.60	$1554.40	$1995.60	12.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 11.04% of stock, avg 23.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1785.00	$1730.00	Jul 10	$89.70	$102.90	$192.60	$1537.40	$1977.60
$1780.00	$1730.00	Jul 10	$92.00	$102.90	$194.90	$1535.10	$1974.90
$1785.00	$1735.00	Jul 10	$89.70	$105.30	$195.00	$1540.00	$1980.00
$1780.00	$1735.00	Jul 10	$92.00	$105.30	$197.30	$1537.70	$1977.30
$1775.00	$1730.00	Jul 10	$94.80	$102.90	$197.70	$1532.30	$1972.70
$1785.00	$1740.00	Jul 10	$89.70	$107.95	$197.65	$1542.35	$1982.65
$1780.00	$1740.00	Jul 10	$92.00	$107.95	$199.95	$1540.05	$1979.95
$1770.00	$1730.00	Jul 10	$97.20	$102.90	$200.10	$1529.90	$1970.10
$1775.00	$1735.00	Jul 10	$94.80	$105.30	$200.10	$1534.90	$1975.10
$1765.00	$1730.00	Jul 10	$99.40	$102.90	$202.30	$1527.70	$1967.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 415 found (best R:R 99.00, avg credit $15.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
1440/1450	1540/1550	Jul 17	$9.90	$0.10	99.00	$1440.10	$1549.90
1400/1410	1420/1430	Jul 17	$9.80	$0.20	49.00	$1400.20	$1429.80
1400/1410	1450/1460	Jul 17	$9.80	$0.20	49.00	$1400.20	$1459.80
1400/1410	1540/1550	Jul 17	$9.80	$0.20	49.00	$1400.20	$1549.80
1470/1480	1540/1550	Jul 17	$9.80	$0.20	49.00	$1470.20	$1549.80
1420/1425	1455/1465	Jul 10	$9.75	$0.25	39.00	$1415.25	$1464.75
1420/1430	1450/1460	Jul 17	$9.75	$0.25	39.00	$1420.25	$1459.75
1420/1430	1540/1550	Jul 17	$9.75	$0.25	39.00	$1420.25	$1549.75
1400/1405	1450/1455	Jul 10	$4.85	$0.15	32.33	$1400.15	$1454.85
1410/1420	1450/1460	Jul 17	$9.70	$0.30	32.33	$1410.30	$1459.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 279 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1640.00	$1650.00	$1660.00	Jul 17	$0.05	$9.95	199.00
$1650.00	$1660.00	$1670.00	Jul 17	$0.05	$9.95	199.00
$1660.00	$1670.00	$1680.00	Jul 17	$0.10	$9.90	99.00
$1900.00	$1905.00	$1910.00	Jul 17	$0.05	$4.95	99.00
$1925.00	$1930.00	$1935.00	Jul 17	$0.05	$4.95	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1440.00	$1450.00	$1460.00	Jul 17	$0.05	$9.95	199.00
$1650.00	$1660.00	$1670.00	Jul 17	$0.05	$9.95	199.00
$1585.00	$1590.00	$1595.00	Jul 10	$0.05	$4.95	99.00
$1660.00	$1665.00	$1670.00	Jul 10	$0.05	$4.95	99.00
$1670.00	$1675.00	$1680.00	Jul 10	$0.05	$4.95	99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. -- found (best net $--, -- credits)

No setups found for this strategy

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 273 found (best yield 17.09%, avg 7.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1750.00	Aug 14	$298.20	0.58	0.3%	17.09%	17.41%	14	--
$1760.00	Aug 14	$292.30	0.58	0.9%	16.76%	17.65%	1	--
$1780.00	Aug 14	$282.80	0.57	2.0%	16.21%	18.25%	4	--
$1800.00	Aug 14	$279.60	0.56	3.2%	16.03%	19.21%	18	--
$1790.00	Aug 14	$278.70	0.57	2.6%	15.98%	18.59%	1	--
$1750.00	Aug 7	$272.30	0.58	0.3%	15.61%	15.93%	40	90
$1810.00	Aug 14	$271.30	0.56	3.8%	15.55%	19.31%	1	--
$1815.00	Aug 14	$269.80	0.55	4.0%	15.47%	19.51%	3	--
$1820.00	Aug 14	$267.90	0.55	4.3%	15.36%	19.69%	2	--
$1765.00	Aug 7	$266.90	0.57	1.2%	15.30%	16.48%	1	--

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 53,294

Total Puts 60,176

Put/Call Ratio 1.13

Net Difference -6,882

Prior's Put/Call Breakdown

Total Calls 148,718

Total Puts 178,058

Put/Call Ratio 1.20

Net Difference -29,340

Prior 7-Day Put/Call Summary

Total Calls 556,082

Total Puts 662,997

Average Put/Call Ratio 1.19

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