SNDK - Options Database

SNDK

SANDISK CORP

$1673.97 -12.63%

$1644.65 (-1.75%)🌙

as of 07/13 07:02 PM

(7/10 19:04) ◀

Monday, July 13, 2026 (7:02pm)

▶ (7/14 19:27)

◀ 7/13 19:02 ▶

Option Volume

Detail

ℹ

Current (07/13) 151,243

Calls: 61,069 (40%)

Puts: 90,174 (60%)

Prior (07/10) 242,453

Calls: 137,337 (57%)

Puts: 105,116 (43%)

Current vs Prior -37.62%

Calls: -55.53% (Calls)

Puts: -14.21% (Puts)

Prior 7-Day Total 1,353,740

Calls: 675,348 (50%)

Puts: 678,392 (50%)

Prior 7-Day Average 193,391

Calls: 96,478 (50%)

Puts: 96,913 (50%)

Current vs Prior 7-Day Avg -21.79%

Calls: -36.70%

Puts: -6.95%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/13) $938.83M

Calls: $408.13M (43%)

Puts: $530.70M (57%)

Prior (07/10) $948.19M

Calls: $756.30M (80%)

Puts: $191.89M (20%)

Current vs Prior -0.99%

Calls: -46.04%

Puts: +176.56%

Prior 7-Day Total $7.45B

Calls: $3.55B (48%)

Puts: $3.91B (52%)

Prior 7-Day Average $1.06B

Calls: $507.01M (48%)

Puts: $557.95M (52%)

Current vs Prior 7-Day Avg -11.84%

Calls: -19.50%

Puts: -4.88%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 1.48

Prior (07/10) 0.77

Current vs Prior +92.92%

Prior 7-Day Average 1.01

Current vs Prior 7-Day Avg +45.54%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/13) 238,919

Calls: 82,230 (34%)

Puts: 156,689 (66%)

Prior (07/10) 326,495

Calls: 126,879 (39%)

Puts: 199,616 (61%)

Current vs Prior -26.82%

Prior 7-Day Total 2,003,409

Calls: 710,831 (35%)

Puts: 1,292,578 (65%)

Prior 7-Day Average 286,201

Calls: 101,547 (35%)

Puts: 184,654 (65%)

Current vs Prior 7-Day Avg -16.52%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 12.47% | 19.69%12.47% | 35.17%

Prior 12.77% | 19.05%12.77% | 34.71%

Current vs Prior -2.30% | +3.38%-2.30% | +1.35%

Prior 7-Day Avg 10.32% | 17.60%16.50% | 36.12%

Current vs 7-Day Avg +20.88% | +11.92%-24.42% | -2.61%

Prior 7-Day Eod 12.77% | 19.05%12.77% | 34.71%

Current vs 7-Day Eod -2.30% | +3.38%-2.30% | +1.35%

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 5.90% | 5.33%

Calls: 6.63% | 5.44%

Puts: 5.17% | 5.22%

Current vs 7-Day Avg -24.26% | -13.30%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.48 indicates protective positioning. P/C ratio rising 93% - increased hedging/bearish positioning. Put-heavy open interest (156,689 puts vs 82,230 calls) suggests hedging or bearish positioning. Declining open interest (down 27%) indicates positions being closed.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 686 of results (avg 6.0%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1660.00	Aug 21	298.30	304.80	$301.55	2.2%	54	0.59	78
$1800.00	Aug 21	242.00	247.30	$244.65	2.2%	295	0.52	430
$1690.00	Aug 21	285.30	291.90	$288.60	2.3%	17	0.58	69
$1680.00	Aug 21	289.20	296.20	$292.70	2.4%	91	0.58	53
$1740.00	Aug 21	264.40	270.80	$267.60	2.4%	8	0.55	118

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1500.00	Jul 24	92.40	93.40	$92.90	1.1%	3.9K	0.29	411
$2000.00	Aug 21	493.60	501.00	$497.30	1.5%	6	0.57	318
$1960.00	Aug 21	465.20	472.60	$468.90	1.6%	3	0.55	72
$1950.00	Aug 21	457.90	465.50	$461.70	1.6%	11	0.55	113
$1900.00	Aug 21	423.90	431.10	$427.50	1.7%	20	0.52	1.7K

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. 347 found (avg delta 0.62, highest 0.90)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1340.00	Jul 17	341.60	353.70	$347.65	3.5%	2	0.90	20
$1355.00	Jul 17	328.00	342.10	$335.05	4.2%	1	0.90	--
$1370.00	Jul 17	314.40	328.70	$321.55	4.4%	5	0.89	--
$1395.00	Jul 17	292.40	306.70	$299.55	4.8%	2	0.87	--
$1400.00	Jul 17	288.40	302.40	$295.40	4.7%	320	0.86	242

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2000.00	Jul 17	334.30	348.30	$341.30	4.1%	106	0.86	887
$1990.00	Jul 17	324.30	337.80	$331.05	4.1%	3	0.86	--
$1980.00	Jul 17	314.30	328.90	$321.60	4.5%	1	0.85	350
$1970.00	Jul 17	306.40	321.40	$313.90	4.8%	3	0.84	201
$1960.00	Jul 17	298.60	311.40	$305.00	4.2%	4	0.84	250

Most actively traded options today. High liquidity = easy entry/exit. 881 active (total vol 88.2K, top 3.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2000.00	Jul 17	13.40	14.90	$14.15	10.6%	3.1K	0.12	2.4K
$1800.00	Jul 17	50.00	52.00	$51.00	3.9%	3.0K	0.34	947
$1750.00	Jul 17	67.10	70.80	$68.95	5.4%	2.8K	0.41	563
$1900.00	Jul 17	28.00	28.80	$28.40	2.8%	2.5K	0.22	926
$1700.00	Jul 17	88.00	90.50	$89.25	2.8%	2.1K	0.49	552

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1500.00	Jul 24	92.40	93.40	$92.90	1.1%	3.9K	0.29	411
$1390.00	Jul 17	18.40	21.60	$20.00	16.0%	3.1K	0.13	1.8K
$1390.00	Jul 24	57.30	64.30	$60.80	11.5%	3.1K	0.21	89
$1500.00	Jul 17	39.00	41.10	$40.05	5.2%	3.0K	0.23	3.6K
$1650.00	Jul 17	87.00	92.90	$89.95	6.6%	2.1K	0.43	4.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 192 strikes (avg 8.4%, max 26.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1400.00	Jul 17	Aug 21	170.5%	138.6%	23.0%	328	863
$1430.00	Jul 17	Aug 21	165.7%	137.8%	20.2%	6	47
$1450.00	Jul 17	Aug 21	164.0%	137.5%	19.3%	153	244
$1500.00	Jul 17	Aug 21	160.4%	136.3%	17.7%	150	878
$1470.00	Jul 17	Aug 21	160.9%	137.0%	17.5%	23	120

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1340.00	Jul 17	Aug 21	177.3%	139.8%	26.8%	173	345
$1350.00	Jul 17	Aug 21	174.6%	139.6%	25.0%	875	2.1K
$1360.00	Jul 17	Aug 21	173.8%	139.4%	24.7%	480	163
$1370.00	Jul 17	Aug 21	171.9%	139.2%	23.5%	1.8K	101
$1380.00	Jul 17	Aug 21	171.3%	139.0%	23.2%	1.2K	209

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 729 found (best R:R 32.33, avg 2.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1945.00	$1950.00	Jul 17	$0.20	$4.80	$0.20	24.00	$1945.20
$1845.00	$1850.00	Jul 31	$0.20	$4.80	$0.20	24.00	$1845.20
$1930.00	$1935.00	Jul 17	$0.30	$4.70	$0.30	15.67	$1930.30
$2000.00	$2005.00	Jul 24	$0.35	$4.65	$0.35	13.29	$2000.35
$1980.00	$1990.00	Jul 17	$0.85	$9.15	$0.85	10.76	$1980.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1370.00	$1365.00	Jul 24	$0.15	$4.85	$0.15	32.33	$1369.85
$1360.00	$1355.00	Jul 24	$0.20	$4.80	$0.20	24.00	$1359.80
$1535.00	$1530.00	Jul 24	$0.20	$4.80	$0.20	24.00	$1534.80
$1350.00	$1345.00	Jul 31	$0.25	$4.75	$0.25	19.00	$1349.75
$1410.00	$1405.00	Jul 17	$0.30	$4.70	$0.30	15.67	$1409.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 857 found (best R:R 32.33, avg 1.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1425.00	$1430.00	Jul 17	$4.75	$4.75	$0.25	19.00	$1429.75
$1470.00	$1475.00	Jul 17	$4.55	$4.55	$0.45	10.11	$1474.55
$1355.00	$1370.00	Jul 17	$13.50	$13.50	$1.50	9.00	$1368.50
$1370.00	$1395.00	Jul 17	$22.00	$22.00	$3.00	7.33	$1392.00
$1455.00	$1460.00	Jul 17	$4.35	$4.35	$0.65	6.69	$1459.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1940.00	$1935.00	Jul 17	$4.85	$4.85	$0.15	32.33	$1935.15
$1930.00	$1925.00	Jul 17	$4.80	$4.80	$0.20	24.00	$1925.20
$1990.00	$1980.00	Jul 17	$9.45	$9.45	$0.55	17.18	$1980.55
$1920.00	$1915.00	Jul 17	$4.60	$4.60	$0.40	11.50	$1915.40
$1950.00	$1945.00	Jul 17	$4.60	$4.60	$0.40	11.50	$1945.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 206 found (avg debit $55.48, cheapest $22.95)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1625.00	Aug 7	Aug 14	$22.95	143.8%	138.3%
$1815.00	Aug 7	Aug 14	$24.05	142.7%	138.2%
$1995.00	Jul 24	Jul 31	$32.90	137.6%	133.3%
$1955.00	Jul 24	Jul 31	$35.70	136.1%	133.3%
$1885.00	Jul 24	Jul 31	$36.30	138.7%	134.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1505.00	Jul 24	Jul 31	$30.65	152.1%	142.0%
$1525.00	Jul 24	Jul 31	$30.95	151.2%	141.1%
$1515.00	Jul 24	Jul 31	$31.15	151.6%	141.8%
$1555.00	Jul 24	Jul 31	$33.30	148.9%	140.2%
$1575.00	Jul 24	Jul 31	$33.75	147.9%	139.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 299 found (cheapest 12.09% of stock, avg 24.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1680.00	Jul 17	$98.05	$104.35	$202.40	$1477.60	$1882.40	12.09%
$1690.00	Jul 17	$92.85	$109.50	$202.35	$1487.65	$1892.35	12.09%
$1670.00	Jul 17	$104.45	$99.40	$203.85	$1466.15	$1873.85	12.18%
$1650.00	Jul 17	$114.30	$89.95	$204.25	$1445.75	$1854.25	12.20%
$1660.00	Jul 17	$109.65	$94.65	$204.30	$1455.70	$1864.30	12.20%
$1700.00	Jul 17	$89.25	$114.90	$204.15	$1495.85	$1904.15	12.20%
$1710.00	Jul 17	$83.90	$120.55	$204.45	$1505.55	$1914.45	12.21%
$1640.00	Jul 17	$120.05	$85.50	$205.55	$1434.45	$1845.55	12.28%
$1720.00	Jul 17	$79.85	$126.00	$205.85	$1514.15	$1925.85	12.30%
$1630.00	Jul 17	$125.15	$81.10	$206.25	$1423.75	$1836.25	12.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 9.64% of stock, avg 24.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1740.00	$1650.00	Jul 17	$71.50	$89.95	$161.45	$1488.55	$1901.45
$1730.00	$1650.00	Jul 17	$75.70	$89.95	$165.65	$1484.35	$1895.65
$1740.00	$1660.00	Jul 17	$71.50	$94.65	$166.15	$1493.85	$1906.15
$1720.00	$1650.00	Jul 17	$79.85	$89.95	$169.80	$1480.20	$1889.80
$1730.00	$1660.00	Jul 17	$75.70	$94.65	$170.35	$1489.65	$1900.35
$1740.00	$1670.00	Jul 17	$71.50	$99.40	$170.90	$1499.10	$1910.90
$1710.00	$1650.00	Jul 17	$83.90	$89.95	$173.85	$1476.15	$1883.85
$1720.00	$1660.00	Jul 17	$79.85	$94.65	$174.50	$1485.50	$1894.50
$1730.00	$1670.00	Jul 17	$75.70	$99.40	$175.10	$1494.90	$1905.10
$1740.00	$1680.00	Jul 17	$71.50	$104.35	$175.85	$1504.15	$1915.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 471 found (best R:R 39.00, avg credit $15.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
1340/1350	1550/1560	Aug 14	$9.75	$0.25	39.00	$1340.25	$1559.75
1360/1370	1550/1560	Aug 14	$9.75	$0.25	39.00	$1360.25	$1559.75
1340/1345	1415/1420	Jul 17	$4.85	$0.15	32.33	$1340.15	$1419.85
1340/1345	1420/1425	Jul 17	$4.85	$0.15	32.33	$1340.15	$1424.85
1375/1380	1410/1415	Jul 17	$4.85	$0.15	32.33	$1375.15	$1414.85
1380/1385	1395/1400	Jul 17	$4.85	$0.15	32.33	$1380.15	$1399.85
1390/1395	1400/1410	Jul 17	$9.70	$0.30	32.33	$1385.30	$1409.70
1350/1365	1430/1445	Aug 7	$14.50	$0.50	29.00	$1350.50	$1444.50
1430/1440	1500/1510	Aug 21	$9.65	$0.35	27.57	$1430.35	$1509.65
1375/1380	1415/1420	Jul 17	$4.80	$0.20	24.00	$1375.20	$1419.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 296 found (best R:R 399.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1510.00	$1530.00	$1550.00	Aug 21	$0.05	$19.95	399.00
$1780.00	$1790.00	$1800.00	Aug 7	$0.05	$9.95	199.00
$1780.00	$1790.00	$1800.00	Aug 14	$0.05	$9.95	199.00
$1820.00	$1830.00	$1840.00	Aug 21	$0.05	$9.95	199.00
$1410.00	$1415.00	$1420.00	Jul 17	$0.05	$4.95	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1630.00	$1640.00	$1650.00	Jul 17	$0.05	$9.95	199.00
$1650.00	$1660.00	$1670.00	Jul 17	$0.05	$9.95	199.00
$1350.00	$1360.00	$1370.00	Aug 21	$0.05	$9.95	199.00
$1920.00	$1925.00	$1930.00	Jul 24	$0.05	$4.95	99.00
$1970.00	$1975.00	$1980.00	Jul 24	$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. 267 found (best yield 17.28%, avg 8.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1680.00	Aug 21	$289.20	0.58	0.4%	17.28%	17.64%	91	53
$1690.00	Aug 21	$285.30	0.58	1.0%	17.04%	18.00%	17	69
$1700.00	Aug 21	$280.90	0.57	1.6%	16.78%	18.34%	123	423
$1710.00	Aug 21	$275.40	0.57	2.1%	16.45%	18.60%	32	49
$1720.00	Aug 21	$272.40	0.56	2.8%	16.27%	19.02%	28	78
$1730.00	Aug 21	$268.00	0.56	3.4%	16.01%	19.36%	4	330
$1675.00	Aug 14	$267.00	0.58	0.1%	15.95%	16.01%	76	1
$1680.00	Aug 14	$264.80	0.58	0.4%	15.82%	16.18%	33	2
$1740.00	Aug 21	$264.40	0.55	3.9%	15.79%	19.74%	8	118
$1685.00	Aug 14	$262.60	0.58	0.7%	15.69%	16.35%	5	2

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 61,069

Total Puts 90,174

Put/Call Ratio 1.48

Net Difference -29,105

Prior's Put/Call Breakdown

Total Calls 137,337

Total Puts 105,116

Put/Call Ratio 0.77

Net Difference 32,221

Prior 7-Day Put/Call Summary

Total Calls 675,348

Total Puts 678,392

Average Put/Call Ratio 1.01

Ratio Trend Rising

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