SNDK - Options Database

SNDK

SANDISK CORP

$1617.70 -7.26%

$1606.00 (-0.72%)🌙

as of 07/07 07:02 PM

(7/6 18:59) ◀

Tuesday, July 7, 2026 (7:02pm)

▶ (7/8 19:04)

◀ 7/7 19:02 ▶

Option Volume

Detail

ℹ

Current (07/07) 172,568

Calls: 81,935 (47%)

Puts: 90,633 (53%)

Prior (07/06) 113,470

Calls: 53,294 (47%)

Puts: 60,176 (53%)

Current vs Prior +52.08%

Calls: +53.74% (Calls)

Puts: +50.61% (Puts)

Prior 7-Day Total 1,332,549

Calls: 609,376 (46%)

Puts: 723,173 (54%)

Prior 7-Day Average 190,364

Calls: 87,053 (46%)

Puts: 103,310 (54%)

Current vs Prior 7-Day Avg -9.35%

Calls: -5.88%

Puts: -12.27%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/07) $1.25B

Calls: $510.06M (41%)

Puts: $742.31M (59%)

Prior (07/06) $702.03M

Calls: $294.60M (42%)

Puts: $407.43M (58%)

Current vs Prior +78.39%

Calls: +73.14%

Puts: +82.19%

Prior 7-Day Total $7.40B

Calls: $3.88B (52%)

Puts: $3.51B (48%)

Prior 7-Day Average $1.06B

Calls: $554.84M (52%)

Puts: $502.10M (48%)

Current vs Prior 7-Day Avg +18.49%

Calls: -8.07%

Puts: +47.84%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/07) 1.11

Prior (07/06) 1.13

Current vs Prior -2.03%

Prior 7-Day Average 1.18

Current vs Prior 7-Day Avg -6.20%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/07) 287,375

Calls: 100,639 (35%)

Puts: 186,736 (65%)

Prior (07/06) 209,953

Calls: 70,340 (34%)

Puts: 139,613 (66%)

Current vs Prior +36.88%

Prior 7-Day Total 1,752,955

Calls: 548,540 (31%)

Puts: 1,204,415 (69%)

Prior 7-Day Average 250,422

Calls: 78,362 (31%)

Puts: 172,059 (69%)

Current vs Prior 7-Day Avg +14.76%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 10.79% | 17.96%17.96% | 36.60%

Prior 12.83% | 18.96%18.96% | 37.33%

Current vs Prior -15.90% | -5.24%-5.24% | -1.97%

Prior 7-Day Avg 9.55% | 15.89%18.96% | 37.33%

Current vs 7-Day Avg +12.91% | +13.05%-5.24% | -1.97%

Prior 7-Day Eod 12.83% | 18.96%-- | --

Current vs 7-Day Eod -15.90% | -5.24%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.47% | 4.62%

Calls: 5.18% | 5.03%

Puts: 3.76% | 4.21%

Prior 4.47% | 4.62%

Calls: 5.18% | 5.03%

Puts: 3.76% | 4.21%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 8.38% | 6.25%

Calls: 8.94% | 6.07%

Puts: 7.81% | 6.43%

Current vs 7-Day Avg -46.65% | -26.10%

Liquidity Acceptable

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 78% vs prior. Above-average activity with volume up 52% vs prior. Slightly bearish P/C ratio of 1.11. Put-heavy open interest (186,736 puts vs 100,639 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 982 of results (avg 5.0%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1300.00	Aug 21	461.90	472.30	$467.10	2.2%	40	0.76	119
$1760.00	Aug 21	236.90	243.00	$239.95	2.5%	12	0.52	51
$1510.00	Aug 21	345.10	354.10	$349.60	2.6%	5	0.65	--
$1650.00	Aug 21	280.70	288.30	$284.50	2.7%	9	0.58	67
$1450.00	Aug 21	374.60	385.20	$379.90	2.8%	9	0.68	190

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1850.00	Aug 21	429.20	436.10	$432.65	1.6%	253	0.52	--
$1800.00	Aug 21	395.90	402.50	$399.20	1.7%	50	0.50	765
$1930.00	Aug 21	483.60	491.70	$487.65	1.7%	5	0.56	48
$1840.00	Aug 21	422.00	429.20	$425.60	1.7%	58	0.52	92
$1650.00	Aug 21	304.20	309.60	$306.90	1.8%	132	0.42	210

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. 461 found (avg delta 0.64, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1300.00	Jul 10	322.50	333.00	$327.75	3.2%	95	0.93	33
$1320.00	Jul 10	303.30	314.60	$308.95	3.7%	2	0.92	41
$1325.00	Jul 10	299.50	310.50	$305.00	3.6%	3	0.91	--
$1330.00	Jul 10	293.60	305.50	$299.55	4.0%	1	0.91	--
$1340.00	Jul 10	285.40	296.30	$290.85	3.7%	8	0.90	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1940.00	Jul 10	324.90	334.40	$329.65	2.9%	9	0.89	51
$1935.00	Jul 10	320.50	330.30	$325.40	3.0%	2	0.89	64
$1930.00	Jul 10	315.90	325.70	$320.80	3.1%	42	0.89	--
$1925.00	Jul 10	309.40	320.60	$315.00	3.6%	5	0.88	73
$1920.00	Jul 10	306.80	317.50	$312.15	3.4%	32	0.88	90

Most actively traded options today. High liquidity = easy entry/exit. 1,065 active (total vol 99.4K, top 6.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1800.00	Jul 10	24.90	27.50	$26.20	9.9%	4.6K	0.23	1.0K
$1600.00	Jul 10	93.00	98.00	$95.50	5.2%	3.0K	0.56	309
$1900.00	Jul 10	11.80	13.00	$12.40	9.7%	2.0K	0.12	1.6K
$1700.00	Jul 10	50.10	54.00	$52.05	7.5%	1.7K	0.38	350
$1850.00	Jul 10	17.00	18.60	$17.80	9.0%	1.4K	0.17	391

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1500.00	Jul 10	38.40	41.80	$40.10	8.5%	6.2K	0.27	4.1K
$1300.00	Jul 10	8.00	9.50	$8.75	17.1%	4.0K	0.07	1.9K
$1420.00	Jul 10	21.00	23.00	$22.00	9.1%	3.1K	0.17	2.3K
$1550.00	Jul 10	54.00	58.20	$56.10	7.5%	2.4K	0.35	1.4K
$1400.00	Jul 10	18.00	20.10	$19.05	11.0%	2.0K	0.14	1.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 221 strikes (avg 15.4%, max 31.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1300.00	Jul 10	Aug 21	177.1%	134.9%	31.3%	135	152
$1340.00	Jul 10	Aug 14	171.7%	137.7%	24.7%	9	3
$1400.00	Jul 10	Aug 21	164.7%	132.5%	24.3%	118	657
$1410.00	Jul 10	Aug 21	163.7%	132.6%	23.5%	9	2
$1350.00	Jul 10	Aug 7	170.5%	139.8%	22.0%	16	15

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1300.00	Jul 10	Aug 21	177.1%	134.9%	31.3%	4.1K	2.2K
$1310.00	Jul 10	Aug 21	175.2%	134.6%	30.2%	155	343
$1320.00	Jul 10	Aug 21	173.3%	134.1%	29.3%	222	285
$1330.00	Jul 10	Aug 21	173.0%	133.9%	29.2%	267	382
$1340.00	Jul 10	Aug 21	171.7%	134.0%	28.1%	317	343

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 855 found (best R:R 32.33, avg 2.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1830.00	$1835.00	Jul 10	$0.20	$4.80	$0.20	24.00	$1830.20
$1850.00	$1855.00	Jul 10	$0.25	$4.75	$0.25	19.00	$1850.25
$1930.00	$1935.00	Jul 10	$0.25	$4.75	$0.25	19.00	$1930.25
$1862.50	$1865.00	Jul 10	$0.15	$2.35	$0.15	15.67	$1862.65
$1867.50	$1870.00	Jul 10	$0.15	$2.35	$0.15	15.67	$1867.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1310.00	$1305.00	Jul 10	$0.15	$4.85	$0.15	32.33	$1309.85
$1315.00	$1310.00	Jul 10	$0.25	$4.75	$0.25	19.00	$1314.75
$1320.00	$1315.00	Jul 10	$0.40	$4.60	$0.40	11.50	$1319.60
$1305.00	$1300.00	Jul 10	$0.45	$4.55	$0.45	10.11	$1304.55
$1330.00	$1325.00	Jul 10	$0.45	$4.55	$0.45	10.11	$1329.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1,036 found (best R:R 32.33, avg 1.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1665.00	$1670.00	Aug 7	$4.75	$4.75	$0.25	19.00	$1669.75
$1300.00	$1320.00	Jul 10	$18.80	$18.80	$1.20	15.67	$1318.80
$1415.00	$1420.00	Jul 10	$4.65	$4.65	$0.35	13.29	$1419.65
$1445.00	$1450.00	Jul 10	$4.65	$4.65	$0.35	13.29	$1449.65
$1725.00	$1730.00	Aug 7	$4.55	$4.55	$0.45	10.11	$1729.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1850.00	$1845.00	Jul 24	$4.85	$4.85	$0.15	32.33	$1845.15
$1850.00	$1845.00	Jul 10	$4.75	$4.75	$0.25	19.00	$1845.25
$1850.00	$1840.00	Jul 17	$9.50	$9.50	$0.50	19.00	$1840.50
$1862.50	$1860.00	Jul 10	$2.35	$2.35	$0.15	15.67	$1860.15
$1865.00	$1862.50	Jul 10	$2.35	$2.35	$0.15	15.67	$1862.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 221 found (avg debit $63.87, cheapest $23.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1310.00	Jul 17	Jul 24	$23.35	149.0%	139.3%
$1360.00	Jul 17	Jul 24	$27.15	145.6%	136.7%
$1300.00	Jul 10	Jul 17	$28.05	177.1%	149.6%
$1940.00	Jul 10	Jul 17	$32.95	147.9%	130.3%
$1330.00	Jul 10	Jul 17	$33.15	173.0%	147.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1300.00	Jul 10	Jul 17	$27.85	177.1%	149.6%
$1310.00	Jul 10	Jul 17	$29.10	175.2%	149.0%
$1320.00	Jul 10	Jul 17	$30.30	173.3%	148.2%
$1330.00	Jul 10	Jul 17	$31.30	173.0%	147.7%
$1940.00	Jul 10	Jul 17	$31.40	147.9%	130.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 407 found (cheapest 10.60% of stock, avg 23.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1605.00	Jul 10	$92.75	$78.65	$171.40	$1433.60	$1776.40	10.60%
$1610.00	Jul 10	$90.00	$81.50	$171.50	$1438.50	$1781.50	10.60%
$1625.00	Jul 10	$82.80	$89.00	$171.80	$1453.20	$1796.80	10.62%
$1600.00	Jul 10	$95.50	$76.45	$171.95	$1428.05	$1771.95	10.63%
$1615.00	Jul 10	$87.60	$84.35	$171.95	$1443.05	$1786.95	10.63%
$1620.00	Jul 10	$85.35	$86.90	$172.25	$1447.75	$1792.25	10.65%
$1635.00	Jul 10	$77.55	$94.75	$172.30	$1462.70	$1807.30	10.65%
$1595.00	Jul 10	$97.70	$74.85	$172.55	$1422.45	$1767.55	10.67%
$1630.00	Jul 10	$80.55	$92.05	$172.60	$1457.40	$1802.60	10.67%
$1640.00	Jul 10	$76.15	$96.55	$172.70	$1467.30	$1812.70	10.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 173 found (cheapest 9.30% of stock, avg 24.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1655.00	$1610.00	Jul 10	$68.90	$81.50	$150.40	$1459.60	$1805.40
$1650.00	$1610.00	Jul 10	$71.65	$81.50	$153.15	$1456.85	$1803.15
$1655.00	$1615.00	Jul 10	$68.90	$84.35	$153.25	$1461.75	$1808.25
$1645.00	$1610.00	Jul 10	$73.35	$81.50	$154.85	$1455.15	$1799.85
$1655.00	$1620.00	Jul 10	$68.90	$86.90	$155.80	$1464.20	$1810.80
$1650.00	$1615.00	Jul 10	$71.65	$84.35	$156.00	$1459.00	$1806.00
$1640.00	$1610.00	Jul 10	$76.15	$81.50	$157.65	$1452.35	$1797.65
$1645.00	$1615.00	Jul 10	$73.35	$84.35	$157.70	$1457.30	$1802.70
$1655.00	$1625.00	Jul 10	$68.90	$89.00	$157.90	$1467.10	$1812.90
$1650.00	$1620.00	Jul 10	$71.65	$86.90	$158.55	$1461.45	$1808.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 505 found (best R:R 49.00, avg credit $12.88)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
1350/1355	1490/1495	Jul 24	$4.90	$0.10	49.00	$1350.10	$1494.90
1370/1380	1420/1430	Jul 17	$9.75	$0.25	39.00	$1370.25	$1429.75
1380/1390	1440/1450	Jul 17	$9.75	$0.25	39.00	$1380.25	$1449.75
1300/1305	1375/1380	Jul 10	$4.85	$0.15	32.33	$1300.15	$1379.85
1325/1330	1375/1380	Jul 10	$4.85	$0.15	32.33	$1325.15	$1379.85
1330/1335	1375/1380	Jul 10	$4.85	$0.15	32.33	$1330.15	$1379.85
1335/1340	1375/1380	Jul 10	$4.85	$0.15	32.33	$1335.15	$1379.85
1340/1345	1375/1380	Jul 10	$4.85	$0.15	32.33	$1340.15	$1379.85
1340/1345	1505/1510	Jul 24	$4.85	$0.15	32.33	$1340.15	$1509.85
1355/1360	1490/1495	Jul 24	$4.85	$0.15	32.33	$1355.15	$1494.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 367 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1770.00	$1780.00	$1790.00	Jul 17	$0.05	$9.95	199.00
$1780.00	$1790.00	$1800.00	Jul 17	$0.05	$9.95	199.00
$1630.00	$1640.00	$1650.00	Aug 7	$0.05	$9.95	199.00
$1870.00	$1880.00	$1890.00	Aug 21	$0.05	$9.95	199.00
$1920.00	$1925.00	$1930.00	Jul 10	$0.05	$4.95	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1760.00	$1770.00	$1780.00	Jul 17	$0.05	$9.95	199.00
$1570.00	$1580.00	$1590.00	Aug 21	$0.05	$9.95	199.00
$1580.00	$1590.00	$1600.00	Aug 21	$0.05	$9.95	199.00
$1365.00	$1370.00	$1375.00	Jul 10	$0.05	$4.95	99.00
$1435.00	$1440.00	$1445.00	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. 278 found (best yield 17.91%, avg 7.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1620.00	Aug 21	$289.80	0.59	0.1%	17.91%	18.06%	12	29
$1630.00	Aug 21	$286.70	0.59	0.8%	17.72%	18.48%	4	--
$1640.00	Aug 21	$283.80	0.58	1.4%	17.54%	18.92%	8	122
$1650.00	Aug 21	$280.70	0.58	2.0%	17.35%	19.35%	9	67
$1660.00	Aug 21	$275.60	0.57	2.6%	17.04%	19.65%	10	72
$1670.00	Aug 21	$267.50	0.56	3.2%	16.54%	19.77%	6	30
$1680.00	Aug 21	$266.60	0.56	3.9%	16.48%	20.33%	2	50
$1700.00	Aug 21	$259.90	0.55	5.1%	16.07%	21.15%	110	303
$1650.00	Aug 14	$258.70	0.57	2.0%	15.99%	17.99%	2	3
$1655.00	Aug 14	$257.80	0.57	2.3%	15.94%	18.24%	107	3

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 81,935

Total Puts 90,633

Put/Call Ratio 1.11

Net Difference -8,698

Prior's Put/Call Breakdown

Total Calls 53,294

Total Puts 60,176

Put/Call Ratio 1.13

Net Difference -6,882

Prior 7-Day Put/Call Summary

Total Calls 609,376

Total Puts 723,173

Average Put/Call Ratio 1.18

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