SNDK - Options Database

SNDK

SANDISK CORP

$1727.18 +6.77%

$1717.00 (-0.59%)🌙

as of 07/08 07:04 PM

(7/7 19:02) ◀

Wednesday, July 8, 2026 (7:04pm)

▶ (7/9 19:03)

◀ 7/8 19:04 ▶

Option Volume

Detail

ℹ

Current (07/08) 117,380

Calls: 61,191 (52%)

Puts: 56,189 (48%)

Prior (07/07) 172,568

Calls: 81,935 (47%)

Puts: 90,633 (53%)

Current vs Prior -31.98%

Calls: -25.32% (Calls)

Puts: -38.00% (Puts)

Prior 7-Day Total 1,287,818

Calls: 596,165 (46%)

Puts: 691,653 (54%)

Prior 7-Day Average 183,974

Calls: 85,166 (46%)

Puts: 98,807 (54%)

Current vs Prior 7-Day Avg -36.20%

Calls: -28.15%

Puts: -43.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08) $762.99M

Calls: $481.11M (63%)

Puts: $281.88M (37%)

Prior (07/07) $1.25B

Calls: $510.06M (41%)

Puts: $742.31M (59%)

Current vs Prior -39.08%

Calls: -5.68%

Puts: -62.03%

Prior 7-Day Total $7.10B

Calls: $3.25B (46%)

Puts: $3.85B (54%)

Prior 7-Day Average $1.01B

Calls: $464.51M (46%)

Puts: $550.30M (54%)

Current vs Prior 7-Day Avg -24.81%

Calls: +3.57%

Puts: -48.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 0.92

Prior (07/07) 1.11

Current vs Prior -16.99%

Prior 7-Day Average 1.15

Current vs Prior 7-Day Avg -20.42%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/08) 285,354

Calls: 106,589 (37%)

Puts: 178,765 (63%)

Prior (07/07) 287,375

Calls: 100,639 (35%)

Puts: 186,736 (65%)

Current vs Prior -0.70%

Prior 7-Day Total 1,782,764

Calls: 565,442 (32%)

Puts: 1,217,322 (68%)

Prior 7-Day Average 254,680

Calls: 80,777 (32%)

Puts: 173,903 (68%)

Current vs Prior 7-Day Avg +12.04%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 8.70% | 17.09%17.09% | 36.09%

Prior 10.79% | 17.96%17.96% | 36.60%

Current vs Prior -19.35% | -4.86%-4.86% | -1.38%

Prior 7-Day Avg 10.31% | 16.72%18.46% | 36.96%

Current vs 7-Day Avg -15.63% | +2.24%-7.42% | -2.36%

Prior 7-Day Eod 10.79% | 17.96%-- | --

Current vs 7-Day Eod -19.35% | -4.86%-- | --

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 8.00% | 6.34%

Calls: 8.59% | 6.14%

Puts: 7.41% | 6.55%

Current vs 7-Day Avg -44.14% | -27.18%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($481.11M). Put-heavy open interest (178,765 puts vs 106,589 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

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 764 of results (avg 5.5%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1530.00	Aug 21	406.00	416.00	$411.00	2.4%	2	0.69	144
$1560.00	Aug 21	391.60	401.90	$396.75	2.6%	2	0.68	73
$1400.00	Aug 21	482.00	494.80	$488.40	2.6%	14	0.76	636
$1450.00	Aug 21	452.20	464.30	$458.25	2.6%	1	0.73	--
$1750.00	Aug 21	300.10	308.80	$304.45	2.9%	11	0.58	254

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2000.00	Aug 21	470.10	479.40	$474.75	2.0%	9	0.54	354
$1950.00	Aug 21	436.00	445.90	$440.95	2.2%	2	0.51	--
$1900.00	Aug 21	403.40	412.60	$408.00	2.3%	4	0.49	1.8K
$1830.00	Aug 21	359.70	368.10	$363.90	2.3%	3	0.46	--
$1850.00	Aug 21	372.00	380.80	$376.40	2.3%	10	0.47	499

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. 415 found (avg delta 0.66, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1400.00	Jul 10	328.70	341.50	$335.10	3.8%	23	0.95	51
$1410.00	Jul 10	318.00	331.90	$324.95	4.3%	1	0.94	--
$1425.00	Jul 10	304.00	317.70	$310.85	4.4%	1	0.93	--
$1430.00	Jul 10	300.00	313.00	$306.50	4.2%	1	0.93	--
$1450.00	Jul 10	281.40	294.20	$287.80	4.4%	3	0.92	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2050.00	Jul 10	317.90	332.20	$325.05	4.4%	3	0.94	--
$2060.00	Jul 10	327.50	341.70	$334.60	4.2%	22	0.94	119
$2035.00	Jul 10	303.50	317.90	$310.70	4.6%	4	0.93	8
$2037.50	Jul 10	305.90	319.80	$312.85	4.4%	1	0.93	--
$2030.00	Jul 10	298.80	312.00	$305.40	4.3%	8	0.93	56

Most actively traded options today. High liquidity = easy entry/exit. 971 active (total vol 79.6K, top 3.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1700.00	Jul 10	86.80	93.60	$90.20	7.5%	3.6K	0.58	804
$2000.00	Jul 10	6.00	7.00	$6.50	15.4%	3.5K	0.08	2.8K
$1800.00	Jul 10	39.00	45.00	$42.00	14.3%	3.3K	0.37	1.5K
$1650.00	Jul 10	117.30	125.50	$121.40	6.8%	2.0K	0.68	327
$1900.00	Jul 10	16.40	18.50	$17.45	12.0%	2.0K	0.19	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1400.00	Jul 17	36.20	39.90	$38.05	9.7%	3.8K	0.16	1.5K
$1750.00	Jul 10	80.60	88.60	$84.60	9.5%	3.4K	0.53	6.5K
$1650.00	Jul 10	40.00	44.00	$42.00	9.5%	3.3K	0.32	1.8K
$1500.00	Jul 10	11.80	14.50	$13.15	20.5%	1.7K	0.12	1.9K
$1600.00	Jul 10	27.00	31.00	$29.00	13.8%	1.4K	0.23	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 225 strikes (avg 16.9%, max 42.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1400.00	Jul 10	Aug 21	190.7%	134.9%	41.3%	37	687
$1430.00	Jul 10	Jul 31	186.3%	136.8%	36.1%	38	--
$1450.00	Jul 10	Aug 21	181.4%	133.8%	35.5%	4	37
$1470.00	Jul 10	Jul 31	177.8%	135.5%	31.2%	3	9
$1500.00	Jul 10	Aug 21	173.9%	132.8%	30.9%	522	528

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1390.00	Jul 10	Aug 21	192.9%	135.1%	42.8%	148	220
$1400.00	Jul 10	Aug 21	190.7%	134.9%	41.3%	1.2K	2.5K
$1410.00	Jul 10	Aug 21	189.6%	134.7%	40.8%	47	149
$1420.00	Jul 10	Aug 21	187.6%	134.4%	39.5%	64	1.2K
$1395.00	Jul 10	Aug 14	191.8%	138.2%	38.8%	26	104

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 772 found (best R:R 49.00, avg 2.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$2010.00	$2015.00	Jul 10	$0.10	$4.90	$0.10	49.00	$2010.10
$1930.00	$1935.00	Jul 10	$0.20	$4.80	$0.20	24.00	$1930.20
$1950.00	$1955.00	Jul 10	$0.20	$4.80	$0.20	24.00	$1950.20
$2040.00	$2042.50	Jul 10	$0.10	$2.40	$0.10	24.00	$2040.10
$1800.00	$1805.00	Jul 10	$0.30	$4.70	$0.30	15.67	$1800.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1570.00	$1565.00	Jul 31	$0.10	$4.90	$0.10	49.00	$1569.90
$1445.00	$1440.00	Jul 10	$0.15	$4.85	$0.15	32.33	$1444.85
$1395.00	$1390.00	Jul 10	$0.20	$4.80	$0.20	24.00	$1394.80
$1400.00	$1395.00	Jul 10	$0.20	$4.80	$0.20	24.00	$1399.80
$1415.00	$1410.00	Jul 10	$0.20	$4.80	$0.20	24.00	$1414.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 929 found (best R:R 49.00, avg 1.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1535.00	$1540.00	Jul 10	$4.85	$4.85	$0.15	32.33	$1539.85
$1575.00	$1580.00	Jul 10	$4.80	$4.80	$0.20	24.00	$1579.80
$1595.00	$1600.00	Jul 10	$4.80	$4.80	$0.20	24.00	$1599.80
$1500.00	$1505.00	Jul 10	$4.75	$4.75	$0.25	19.00	$1504.75
$1565.00	$1570.00	Jul 10	$4.75	$4.75	$0.25	19.00	$1569.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1915.00	$1910.00	Jul 10	$4.90	$4.90	$0.10	49.00	$1910.10
$2050.00	$2037.50	Jul 10	$12.20	$12.20	$0.30	40.67	$2037.80
$1955.00	$1950.00	Jul 10	$4.85	$4.85	$0.15	32.33	$1950.15
$2060.00	$2050.00	Jul 10	$9.55	$9.55	$0.45	21.22	$2050.45
$1945.00	$1940.00	Jul 10	$4.70	$4.70	$0.30	15.67	$1940.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 225 found (avg debit $74.33, cheapest $30.70)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$2070.00	Jul 10	Jul 17	$35.20	143.8%	128.9%
$2065.00	Jul 10	Jul 17	$36.10	140.3%	128.7%
$2060.00	Jul 10	Jul 17	$36.40	143.1%	128.7%
$2050.00	Jul 10	Jul 17	$38.32	138.6%	128.8%
$1450.00	Jul 10	Jul 17	$38.40	181.4%	149.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1385.00	Jul 10	Jul 17	$30.70	193.5%	154.3%
$1390.00	Jul 10	Jul 17	$30.80	192.9%	153.2%
$1395.00	Jul 10	Jul 17	$31.85	191.8%	153.4%
$1400.00	Jul 10	Jul 17	$32.15	190.7%	152.5%
$1410.00	Jul 10	Jul 17	$33.10	189.6%	151.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 345 found (cheapest 8.45% of stock, avg 21.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1735.00	Jul 10	$70.45	$75.45	$145.90	$1589.10	$1880.90	8.45%
$1740.00	Jul 10	$68.40	$78.70	$147.10	$1592.90	$1887.10	8.52%
$1725.00	Jul 10	$76.10	$71.40	$147.50	$1577.50	$1872.50	8.54%
$1730.00	Jul 10	$73.40	$74.15	$147.55	$1582.45	$1877.55	8.54%
$1720.00	Jul 10	$78.45	$69.30	$147.75	$1572.25	$1867.75	8.55%
$1760.00	Jul 10	$58.95	$89.15	$148.10	$1611.90	$1908.10	8.57%
$1750.00	Jul 10	$63.60	$84.60	$148.20	$1601.80	$1898.20	8.58%
$1710.00	Jul 10	$84.10	$64.40	$148.50	$1561.50	$1858.50	8.60%
$1715.00	Jul 10	$80.95	$67.65	$148.60	$1566.40	$1863.60	8.60%
$1765.00	Jul 10	$57.10	$91.60	$148.70	$1616.30	$1913.70	8.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 7.11% of stock, avg 23.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1770.00	$1715.00	Jul 10	$55.20	$67.65	$122.85	$1592.15	$1892.85
$1770.00	$1720.00	Jul 10	$55.20	$69.30	$124.50	$1595.50	$1894.50
$1765.00	$1715.00	Jul 10	$57.10	$67.65	$124.75	$1590.25	$1889.75
$1765.00	$1720.00	Jul 10	$57.10	$69.30	$126.40	$1593.60	$1891.40
$1760.00	$1715.00	Jul 10	$58.95	$67.65	$126.60	$1588.40	$1886.60
$1770.00	$1725.00	Jul 10	$55.20	$71.40	$126.60	$1598.40	$1896.60
$1760.00	$1720.00	Jul 10	$58.95	$69.30	$128.25	$1591.75	$1888.25
$1765.00	$1725.00	Jul 10	$57.10	$71.40	$128.50	$1596.50	$1893.50
$1770.00	$1730.00	Jul 10	$55.20	$74.15	$129.35	$1600.65	$1899.35
$1760.00	$1725.00	Jul 10	$58.95	$71.40	$130.35	$1594.65	$1890.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 521 found (best R:R 99.00, avg credit $10.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
1420/1430	1580/1590	Jul 24	$9.90	$0.10	99.00	$1420.10	$1589.90
1485/1495	1570/1580	Aug 14	$9.90	$0.10	99.00	$1485.10	$1579.90
1420/1430	1580/1590	Aug 21	$9.85	$0.15	65.67	$1420.15	$1589.85
1450/1460	1580/1590	Aug 21	$9.85	$0.15	65.67	$1450.15	$1589.85
1435/1440	1460/1465	Jul 10	$4.90	$0.10	49.00	$1435.10	$1464.90
1405/1410	1490/1495	Jul 17	$4.90	$0.10	49.00	$1405.10	$1494.90
1440/1450	1580/1590	Aug 21	$9.80	$0.20	49.00	$1440.20	$1589.80
1470/1480	1580/1590	Aug 21	$9.80	$0.20	49.00	$1470.20	$1589.80
1450/1460	1500/1510	Jul 31	$9.75	$0.25	39.00	$1450.25	$1509.75
1430/1440	1565/1575	Aug 7	$9.75	$0.25	39.00	$1430.25	$1574.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 300 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1760.00	$1770.00	$1780.00	Jul 17	$0.05	$9.95	199.00
$1870.00	$1880.00	$1890.00	Jul 17	$0.05	$9.95	199.00
$1860.00	$1880.00	$1900.00	Jul 31	$0.10	$19.90	199.00
$1980.00	$2000.00	$2020.00	Aug 21	$0.15	$19.85	132.33
$1665.00	$1670.00	$1675.00	Aug 14	$0.05	$4.95	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1440.00	$1450.00	$1460.00	Aug 21	$0.05	$9.95	199.00
$1460.00	$1470.00	$1480.00	Aug 21	$0.05	$9.95	199.00
$1415.00	$1420.00	$1425.00	Jul 10	$0.05	$4.95	99.00
$1440.00	$1445.00	$1450.00	Jul 17	$0.05	$4.95	99.00
$1550.00	$1560.00	$1570.00	Jul 17	$0.10	$9.90	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. 5 found (best net $-2.60, 5 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$2060.00	$2065.00	1:2	Jul 10	-$2.60	$2.40
$2045.00	$2050.00	1:2	Jul 10	-$3.16	$1.84
$2065.00	$2070.00	1:2	Jul 10	-$3.65	$1.35
$2055.00	$2060.00	1:2	Jul 10	-$3.67	$1.33
$2050.00	$2055.00	1:2	Jul 10	-$3.93	$1.07

PUTS (0)

No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 249 found (best yield 17.60%, avg 6.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1740.00	Aug 21	$303.90	0.59	0.7%	17.60%	18.34%	1	--
$1750.00	Aug 21	$300.10	0.58	1.3%	17.38%	18.70%	11	254
$1760.00	Aug 21	$293.00	0.58	1.9%	16.96%	18.86%	6	51
$1770.00	Aug 21	$291.20	0.57	2.5%	16.86%	19.34%	6	--
$1800.00	Aug 21	$279.30	0.56	4.2%	16.17%	20.39%	87	430
$1750.00	Aug 14	$276.20	0.57	1.3%	15.99%	17.31%	1	9
$1810.00	Aug 21	$274.20	0.55	4.8%	15.88%	20.67%	10	52
$1765.00	Aug 14	$270.60	0.57	2.2%	15.67%	17.86%	3	--
$1770.00	Aug 14	$268.00	0.56	2.5%	15.52%	18.00%	3	--
$1830.00	Aug 21	$264.10	0.54	6.0%	15.29%	21.24%	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 61,191

Total Puts 56,189

Put/Call Ratio 0.92

Net Difference 5,002

Prior's Put/Call Breakdown

Total Calls 81,935

Total Puts 90,633

Put/Call Ratio 1.11

Net Difference -8,698

Prior 7-Day Put/Call Summary

Total Calls 596,165

Total Puts 691,653

Average Put/Call Ratio 1.15

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