SNDK - Options Database

SNDK

SANDISK CORP

$1757.82 +5.01%

$1758.00 (+0.01%)🌙

as of 07/14 07:27 PM

(7/13 19:02) ◀

Tuesday, July 14, 2026 (7:27pm)

▶ (7/15 19:08)

◀ 7/14 19:27 ▶

Option Volume

Detail

ℹ

Current (07/14) 98,049

Calls: 51,084 (52%)

Puts: 46,965 (48%)

Prior (07/13) 151,243

Calls: 61,069 (40%)

Puts: 90,174 (60%)

Current vs Prior -35.17%

Calls: -16.35% (Calls)

Puts: -47.92% (Puts)

Prior 7-Day Total 1,345,237

Calls: 659,500 (49%)

Puts: 685,737 (51%)

Prior 7-Day Average 192,176

Calls: 94,214 (49%)

Puts: 97,962 (51%)

Current vs Prior 7-Day Avg -48.98%

Calls: -45.78%

Puts: -52.06%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14) $605.19M

Calls: $358.67M (59%)

Puts: $246.51M (41%)

Prior (07/13) $938.83M

Calls: $408.13M (43%)

Puts: $530.70M (57%)

Current vs Prior -35.54%

Calls: -12.12%

Puts: -53.55%

Prior 7-Day Total $7.68B

Calls: $3.62B (47%)

Puts: $4.06B (53%)

Prior 7-Day Average $1.10B

Calls: $517.08M (47%)

Puts: $580.22M (53%)

Current vs Prior 7-Day Avg -44.85%

Calls: -30.63%

Puts: -57.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 0.92

Prior (07/13) 1.48

Current vs Prior -37.74%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg -14.21%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/14) 265,789

Calls: 92,260 (35%)

Puts: 173,529 (65%)

Prior (07/13) 238,919

Calls: 82,230 (34%)

Puts: 156,689 (66%)

Current vs Prior +11.25%

Prior 7-Day Total 1,986,856

Calls: 715,120 (36%)

Puts: 1,271,736 (64%)

Prior 7-Day Average 283,836

Calls: 102,160 (36%)

Puts: 181,676 (64%)

Current vs Prior 7-Day Avg -6.36%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 10.44% | 18.70%10.44% | 34.56%

Prior 12.47% | 19.69%12.47% | 35.17%

Current vs Prior -16.31% | -5.04%-16.31% | -1.75%

Prior 7-Day Avg 11.34% | 18.46%15.83% | 35.96%

Current vs 7-Day Avg -7.91% | +1.31%-34.07% | -3.89%

Prior 7-Day Eod 12.47% | 19.69%12.47% | 35.17%

Current vs 7-Day Eod -16.31% | -5.04%-16.31% | -1.75%

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 5.19% | 4.97%

Calls: 5.90% | 5.23%

Puts: 4.47% | 4.72%

Current vs 7-Day Avg -13.80% | -7.12%

Liquidity Acceptable

Add Card

🤖 AI Insights

P/C ratio dropping 38% - sentiment shifting bullish. Put-heavy open interest (173,529 puts vs 92,260 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 BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 861 of results (avg 5.2%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1790.00	Aug 21	289.30	294.90	$292.10	1.9%	3	0.57	--
$1780.00	Aug 21	293.70	299.50	$296.60	2.0%	8	0.58	79
$1770.00	Aug 21	298.00	303.90	$300.95	2.0%	11	0.58	147
$1800.00	Aug 21	285.10	290.90	$288.00	2.0%	188	0.57	495
$1850.00	Aug 21	264.60	270.30	$267.45	2.1%	25	0.54	346

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2000.00	Aug 21	442.60	449.00	$445.80	1.4%	20	0.53	320
$1980.00	Aug 21	429.30	435.60	$432.45	1.5%	2	0.52	73
$1960.00	Aug 21	416.10	422.30	$419.20	1.5%	3	0.51	71
$1850.00	Aug 21	347.30	353.00	$350.15	1.6%	6	0.46	326
$1740.00	Aug 21	285.30	290.30	$287.80	1.7%	1	0.40	--

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. 374 found (avg delta 0.63, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1410.00	Jul 17	351.20	364.00	$357.60	3.6%	1	0.93	113
$1415.00	Jul 17	346.50	359.60	$353.05	3.7%	11	0.93	--
$1420.00	Jul 17	341.70	354.70	$348.20	3.7%	1	0.93	--
$1430.00	Jul 17	332.60	345.40	$339.00	3.8%	1	0.93	--
$1435.00	Jul 17	329.60	340.40	$335.00	3.2%	1	0.92	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2100.00	Jul 17	341.90	355.30	$348.60	3.8%	37	0.91	353
$2095.00	Jul 17	335.70	350.10	$342.90	4.2%	2	0.91	8
$2090.00	Jul 17	331.10	345.40	$338.25	4.2%	1	0.90	--
$2080.00	Jul 17	326.00	336.10	$331.05	3.1%	5	0.90	--
$2050.00	Jul 17	294.20	307.30	$300.75	4.4%	26	0.88	260

Most actively traded options today. High liquidity = easy entry/exit. 901 active (total vol 51.4K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1800.00	Jul 17	69.00	71.00	$70.00	2.9%	2.4K	0.45	1.3K
$2100.00	Jul 17	7.70	8.20	$7.95	6.3%	2.4K	0.08	1.8K
$1900.00	Jul 17	35.40	38.80	$37.10	9.2%	2.2K	0.29	1.1K
$2000.00	Jul 17	17.00	17.50	$17.25	2.9%	2.2K	0.16	2.7K
$1700.00	Jul 17	121.40	125.00	$123.20	2.9%	1.2K	0.63	999

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1500.00	Jul 17	16.00	17.10	$16.55	6.6%	1.5K	0.12	4.0K
$1700.00	Jul 17	62.00	65.00	$63.50	4.7%	1.3K	0.37	2.2K
$1750.00	Jul 17	82.40	87.40	$84.90	5.9%	1.2K	0.46	3.0K
$1550.00	Jul 24	78.20	82.60	$80.40	5.5%	1.0K	0.26	181
$1600.00	Jul 17	32.20	34.50	$33.35	6.9%	1.0K	0.22	3.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 187 strikes (avg 7.4%, max 26.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1440.00	Jul 17	Aug 28	169.7%	136.9%	23.9%	2	--
$1450.00	Jul 17	Aug 21	169.1%	139.2%	21.5%	6	--
$1500.00	Jul 17	Aug 21	163.7%	138.0%	18.6%	60	862
$1510.00	Jul 17	Aug 21	163.1%	137.8%	18.4%	8	213
$1550.00	Jul 17	Aug 21	159.7%	136.9%	16.7%	51	505

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1415.00	Jul 17	Aug 28	174.1%	137.3%	26.8%	50	67
$1410.00	Jul 17	Aug 21	174.8%	140.2%	24.7%	38	338
$1480.00	Jul 17	Aug 28	165.6%	134.7%	22.9%	188	338
$1470.00	Jul 17	Aug 28	166.5%	136.5%	22.0%	78	224
$1440.00	Jul 17	Aug 21	169.7%	139.7%	21.5%	176	362

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 739 found (best R:R 49.00, avg 2.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$2020.00	$2025.00	Jul 24	$0.10	$4.90	$0.10	49.00	$2020.10
$2085.00	$2090.00	Jul 17	$0.20	$4.80	$0.20	24.00	$2085.20
$2090.00	$2095.00	Jul 17	$0.20	$4.80	$0.20	24.00	$2090.20
$1715.00	$1720.00	Aug 14	$0.20	$4.80	$0.20	24.00	$1715.20
$1925.00	$1930.00	Jul 24	$0.25	$4.75	$0.25	19.00	$1925.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1480.00	$1475.00	Jul 24	$0.20	$4.80	$0.20	24.00	$1479.80
$1440.00	$1435.00	Jul 17	$0.25	$4.75	$0.25	19.00	$1439.75
$1415.00	$1410.00	Jul 17	$0.30	$4.70	$0.30	15.67	$1414.70
$1470.00	$1465.00	Jul 17	$0.30	$4.70	$0.30	15.67	$1469.70
$1470.00	$1465.00	Aug 7	$0.30	$4.70	$0.30	15.67	$1469.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 861 found (best R:R 32.33, avg 1.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1415.00	$1420.00	Jul 17	$4.85	$4.85	$0.15	32.33	$1419.85
$1600.00	$1605.00	Jul 31	$4.80	$4.80	$0.20	24.00	$1604.80
$1660.00	$1670.00	Jul 17	$9.55	$9.55	$0.45	21.22	$1669.55
$1640.00	$1645.00	Jul 24	$4.65	$4.65	$0.35	13.29	$1644.65
$1420.00	$1430.00	Jul 17	$9.20	$9.20	$0.80	11.50	$1429.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$2030.00	$2020.00	Jul 17	$9.40	$9.40	$0.60	15.67	$2020.60
$2095.00	$2090.00	Jul 17	$4.65	$4.65	$0.35	13.29	$2090.35
$1915.00	$1910.00	Jul 17	$4.60	$4.60	$0.40	11.50	$1910.40
$1930.00	$1925.00	Jul 17	$4.60	$4.60	$0.40	11.50	$1925.40
$2020.00	$2010.00	Jul 17	$9.20	$9.20	$0.80	11.50	$2010.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 211 found (avg debit $61.04, cheapest $24.70)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1695.00	Aug 7	Aug 14	$24.70	144.4%	138.8%
$1465.00	Jul 31	Aug 7	$37.80	148.2%	152.3%
$1605.00	Jul 24	Jul 31	$38.00	148.1%	142.2%
$1410.00	Jul 17	Jul 24	$40.05	174.8%	161.2%
$1685.00	Jul 24	Jul 31	$40.60	145.1%	139.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1505.00	Jul 24	Jul 31	$33.40	154.7%	146.6%
$1535.00	Jul 24	Jul 31	$33.60	153.7%	144.8%
$1525.00	Jul 24	Jul 31	$34.35	152.8%	145.2%
$1575.00	Jul 24	Jul 31	$38.10	149.9%	144.0%
$1595.00	Jul 24	Jul 31	$38.20	148.8%	142.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 298 found (cheapest 10.18% of stock, avg 23.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1770.00	Jul 17	$84.20	$94.75	$178.95	$1591.05	$1948.95	10.18%
$1750.00	Jul 17	$94.15	$84.90	$179.05	$1570.95	$1929.05	10.19%
$1760.00	Jul 17	$89.95	$89.35	$179.30	$1580.70	$1939.30	10.20%
$1780.00	Jul 17	$79.55	$99.80	$179.35	$1600.65	$1959.35	10.20%
$1740.00	Jul 17	$99.75	$80.35	$180.10	$1559.90	$1920.10	10.25%
$1790.00	Jul 17	$75.15	$105.80	$180.95	$1609.05	$1970.95	10.29%
$1730.00	Jul 17	$105.35	$75.70	$181.05	$1548.95	$1911.05	10.30%
$1800.00	Jul 17	$70.00	$111.05	$181.05	$1618.95	$1981.05	10.30%
$1720.00	Jul 17	$109.65	$71.85	$181.50	$1538.50	$1901.50	10.33%
$1810.00	Jul 17	$66.10	$116.55	$182.65	$1627.35	$1992.65	10.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 7.87% of stock, avg 24.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1820.00	$1730.00	Jul 17	$62.70	$75.70	$138.40	$1591.60	$1958.40
$1810.00	$1730.00	Jul 17	$66.10	$75.70	$141.80	$1588.20	$1951.80
$1820.00	$1740.00	Jul 17	$62.70	$80.35	$143.05	$1596.95	$1963.05
$1800.00	$1730.00	Jul 17	$70.00	$75.70	$145.70	$1584.30	$1945.70
$1810.00	$1740.00	Jul 17	$66.10	$80.35	$146.45	$1593.55	$1956.45
$1820.00	$1750.00	Jul 17	$62.70	$84.90	$147.60	$1602.40	$1967.60
$1800.00	$1740.00	Jul 17	$70.00	$80.35	$150.35	$1589.65	$1950.35
$1790.00	$1730.00	Jul 17	$75.15	$75.70	$150.85	$1579.15	$1940.85
$1810.00	$1750.00	Jul 17	$66.10	$84.90	$151.00	$1599.00	$1961.00
$1820.00	$1760.00	Jul 17	$62.70	$89.35	$152.05	$1607.95	$1972.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 475 found (best R:R 65.67, avg credit $13.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
1450/1460	1655/1665	Aug 7	$9.85	$0.15	65.67	$1450.15	$1664.85
1445/1450	1675/1680	Aug 14	$4.90	$0.10	49.00	$1445.10	$1679.90
1430/1435	1550/1560	Jul 24	$9.75	$0.25	39.00	$1425.25	$1559.75
1430/1435	1490/1495	Jul 17	$4.85	$0.15	32.33	$1430.15	$1494.85
1440/1445	1480/1490	Jul 17	$9.70	$0.30	32.33	$1435.30	$1489.70
1415/1420	1470/1475	Jul 31	$4.85	$0.15	32.33	$1415.15	$1474.85
1480/1490	1660/1670	Aug 21	$9.65	$0.35	27.57	$1480.35	$1669.65
1415/1420	1490/1495	Jul 17	$4.80	$0.20	24.00	$1415.20	$1494.80
1425/1430	1490/1495	Jul 17	$4.80	$0.20	24.00	$1425.20	$1494.80
1455/1460	1490/1495	Jul 17	$4.80	$0.20	24.00	$1455.20	$1494.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 285 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1900.00	$1910.00	$1920.00	Aug 14	$0.05	$9.95	199.00
$1740.00	$1750.00	$1760.00	Aug 21	$0.05	$9.95	199.00
$1810.00	$1820.00	$1830.00	Aug 21	$0.05	$9.95	199.00
$1850.00	$1860.00	$1870.00	Jul 17	$0.10	$9.90	99.00
$2050.00	$2055.00	$2060.00	Jul 24	$0.05	$4.95	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1660.00	$1670.00	$1680.00	Jul 17	$0.05	$9.95	199.00
$1960.00	$1980.00	$2000.00	Aug 21	$0.10	$19.90	199.00
$1620.00	$1630.00	$1640.00	Jul 17	$0.10	$9.90	99.00
$1495.00	$1500.00	$1505.00	Jul 24	$0.05	$4.95	99.00
$1580.00	$1585.00	$1590.00	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. 284 found (best yield 18.03%, avg 8.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1760.00	Aug 28	$316.90	0.59	0.1%	18.03%	18.15%	45	46
$1770.00	Aug 28	$314.90	0.58	0.7%	17.91%	18.61%	2	--
$1790.00	Aug 28	$304.70	0.57	1.8%	17.33%	19.16%	1	--
$1800.00	Aug 28	$299.80	0.57	2.4%	17.06%	19.45%	1	--
$1760.00	Aug 21	$298.60	0.58	0.1%	16.99%	17.11%	522	53
$1770.00	Aug 21	$298.00	0.58	0.7%	16.95%	17.65%	11	147
$1780.00	Aug 21	$293.70	0.58	1.3%	16.71%	17.97%	8	79
$1820.00	Aug 28	$290.70	0.56	3.5%	16.54%	20.07%	2	--
$1790.00	Aug 21	$289.30	0.57	1.8%	16.46%	18.29%	3	--
$1800.00	Aug 21	$285.10	0.57	2.4%	16.22%	18.62%	188	495

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 51,084

Total Puts 46,965

Put/Call Ratio 0.92

Net Difference 4,119

Prior's Put/Call Breakdown

Total Calls 61,069

Total Puts 90,174

Put/Call Ratio 1.48

Net Difference -29,105

Prior 7-Day Put/Call Summary

Total Calls 659,500

Total Puts 685,737

Average Put/Call Ratio 1.07

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