SNDK - Options Database

SNDK

SANDISK CORP

$1704.16 -0.92%

$1703.59 (-0.03%)🌙

as of 10/05 06:47 PM

(10/2 18:43) ◀

Monday, October 5, 2026 (6:47pm)

▶ (10/6 18:47)

◀ 10/5 18:47 ▶

Option Volume

Detail

ℹ

Current (10/05) 87,365

Calls: 49,265 (56%)

Puts: 38,100 (44%)

Prior (10/02) 255,721

Calls: 160,140 (63%)

Puts: 95,581 (37%)

Current vs Prior -65.84%

Calls: -69.24% (Calls)

Puts: -60.14% (Puts)

Prior 7-Day Total 872,203

Calls: 548,928 (63%)

Puts: 323,275 (37%)

Prior 7-Day Average 174,440

Calls: 78,418 (63%)

Puts: 46,182 (37%)

Current vs Prior 7-Day Avg -49.92%

Calls: -37.18%

Puts: -17.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05) $262.37M

Calls: $153.95M (59%)

Puts: $108.42M (41%)

Prior (10/02) $317.65M

Calls: $176.65M (56%)

Puts: $140.99M (44%)

Current vs Prior -17.40%

Calls: -12.85%

Puts: -23.10%

Prior 7-Day Total $1.73B

Calls: $1.16B (67%)

Puts: $563.91M (33%)

Prior 7-Day Average $345.33M

Calls: $166.11M (67%)

Puts: $80.56M (33%)

Current vs Prior 7-Day Avg -24.02%

Calls: -7.32%

Puts: +34.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05) 0.77

Prior (10/02) 0.60

Current vs Prior +29.57%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +18.50%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05) 136,109

Calls: 61,112 (45%)

Puts: 74,997 (55%)

Prior (10/02) 193,108

Calls: 98,902 (51%)

Puts: 94,206 (49%)

Current vs Prior -29.52%

Prior 7-Day Total 1,074,355

Calls: 537,943 (50%)

Puts: 536,412 (50%)

Prior 7-Day Average 179,059

Calls: 89,657 (50%)

Puts: 89,402 (50%)

Current vs Prior 7-Day Avg -23.99%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 4.98% | 8.10%8.10% | 17.77%

Prior 6.20% | 9.04%9.04% | 19.22%

Current vs Prior -19.57% | -10.37%-10.37% | -7.50%

Prior 7-Day Avg 5.91% | 9.21%11.46% | 21.66%

Current vs 7-Day Avg -15.72% | -12.08%-29.33% | -17.94%

Prior 7-Day Eod 6.20% | 9.04%9.04% | 19.22%

Current vs 7-Day Eod -19.57% | -10.37%-10.37% | -7.50%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.63% | 4.84%

Calls: 4.04% | 3.93%

Puts: 5.23% | 5.75%

Prior 4.63% | 4.84%

Calls: 4.04% | 3.93%

Puts: 5.23% | 5.75%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 2.19% | 3.47%

Calls: 2.00% | 2.96%

Puts: 2.38% | 3.99%

Current vs 7-Day Avg +111.42% | +39.35%

Liquidity Acceptable

Add Card

🤖 AI Insights

Below-average activity with volume down 66% vs prior. Declining open interest (down 30%) indicates positions being closed.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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 435 of results (avg 6.6%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1715.00	Oct 16	62.70	64.20	$63.45	2.4%	145	0.50	86
$1700.00	Oct 16	69.90	72.00	$70.95	3.0%	651	0.53	803
$1370.00	Nov 13	356.50	367.50	$362.00	3.0%	2	0.87	--
$1400.00	Oct 23	308.40	319.20	$313.80	3.4%	2	0.94	--
$1385.00	Oct 23	322.60	333.90	$328.25	3.4%	5	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2030.00	Oct 30	343.00	354.20	$348.60	3.2%	12	0.81	--
$1785.00	Oct 16	114.40	118.20	$116.30	3.3%	19	0.66	55
$1830.00	Oct 30	184.80	191.10	$187.95	3.4%	1	0.63	--
$1690.00	Oct 16	58.00	60.00	$59.00	3.4%	15	0.45	165
$2000.00	Oct 23	303.20	313.90	$308.55	3.5%	1	0.86	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.93, cheapest $0.93)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2000.00	Oct 9	0.90	0.95	$0.93	5.4%	2.4K	0.02	1.6K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 243 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1370.00	Oct 9	329.30	341.10	$335.20	3.5%	1	0.99	--
$1400.00	Oct 9	299.40	311.90	$305.65	4.1%	20	0.99	45
$1425.00	Oct 9	274.60	286.30	$280.45	4.2%	8	0.99	--
$1470.00	Oct 9	229.50	242.20	$235.85	5.4%	2	0.98	--
$1500.00	Oct 9	201.40	209.70	$205.55	4.0%	93	0.97	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2000.00	Oct 9	290.50	302.30	$296.40	4.0%	10	1.00	8
$1940.00	Oct 9	231.20	243.70	$237.45	5.3%	1	0.94	7
$1900.00	Oct 9	192.20	204.90	$198.55	6.4%	1	0.92	40
$2040.00	Oct 16	332.60	345.90	$339.25	3.9%	4	0.92	--
$1885.00	Oct 9	178.00	189.90	$183.95	6.5%	2	0.92	35

Most actively traded options today. High liquidity = easy entry/exit. 767 active (total vol 77.6K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1900.00	Oct 9	3.00	3.20	$3.10	6.5%	2.8K	0.06	1.1K
$1800.00	Oct 9	11.30	12.60	$11.95	10.9%	2.8K	0.20	1.4K
$2000.00	Oct 9	0.90	0.95	$0.93	5.4%	2.4K	0.02	1.6K
$1720.00	Oct 9	34.20	36.60	$35.40	6.8%	2.1K	0.45	279
$1700.00	Oct 9	42.30	44.90	$43.60	6.0%	2.0K	0.53	483

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1550.00	Oct 9	3.10	3.60	$3.35	14.9%	3.4K	0.07	677
$1700.00	Oct 9	38.20	40.10	$39.15	4.9%	2.2K	0.47	707
$1600.00	Oct 9	8.00	8.70	$8.35	8.4%	1.5K	0.15	999
$1500.00	Oct 9	1.40	1.55	$1.48	10.1%	1.4K	0.03	1.1K
$1650.00	Oct 9	17.70	20.00	$18.85	12.2%	1.2K	0.28	736

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 3.8%, max 6.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1670.00	Oct 9	Oct 23	60.7%	56.9%	6.8%	36	40
$1660.00	Oct 9	Oct 16	60.2%	56.4%	6.7%	279	213
$1640.00	Oct 9	Oct 16	58.5%	55.5%	5.6%	8	193
$1815.00	Oct 9	Oct 23	62.5%	59.3%	5.3%	109	78
$1635.00	Oct 9	Oct 23	59.1%	56.3%	4.9%	9	26

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1795.00	Oct 9	Oct 23	61.8%	59.0%	4.8%	52	47
$1770.00	Oct 9	Oct 23	61.7%	59.0%	4.6%	137	70
$1765.00	Oct 9	Oct 16	61.7%	59.0%	4.5%	18	198
$1775.00	Oct 9	Oct 23	61.5%	58.9%	4.5%	92	64
$1820.00	Oct 9	Oct 16	62.4%	59.8%	4.3%	14	145

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 582 found (best R:R 0.85, avg 5.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1590.00	$1685.00	Nov 13	$51.40	$43.60	$51.40	67%	0.85	$1641.40
$1900.00	$1950.00	Nov 6	$10.25	$39.75	$10.25	32%	3.88	$1910.25
$1895.00	$1950.00	Nov 13	$12.80	$42.20	$12.80	34%	3.30	$1907.80
$1615.00	$1650.00	Nov 6	$18.70	$16.30	$18.70	65%	0.87	$1633.70
$1790.00	$1800.00	Nov 6	$1.35	$8.65	$1.35	43%	6.41	$1791.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1710.00	$1705.00	Oct 16	$0.95	$4.05	$0.95	49%	4.26	$1709.05
$1830.00	$1825.00	Oct 9	$2.80	$2.20	$2.80	85%	0.79	$1827.20
$1665.00	$1660.00	Oct 9	$0.30	$4.70	$0.30	34%	15.67	$1664.70
$1580.00	$1570.00	Nov 6	$1.75	$8.25	$1.75	30%	4.71	$1578.25
$1750.00	$1747.50	Oct 9	$0.50	$2.00	$0.50	65%	4.00	$1749.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 481 found (best R:R 0.68, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1710.00	$1715.00	Oct 16	$4.00	$4.00	$1.00	49%	4.00	$1714.00
$1745.00	$1750.00	Oct 23	$3.40	$3.40	$1.60	55%	2.12	$1748.40
$1760.00	$1765.00	Oct 23	$3.10	$3.10	$1.90	57%	1.63	$1763.10
$1742.50	$1745.00	Oct 9	$1.85	$1.85	$0.65	62%	2.85	$1744.35
$1780.00	$1785.00	Oct 23	$2.70	$2.70	$2.30	60%	1.17	$1782.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1550.00	$1530.00	Nov 13	$8.10	$8.10	$11.90	72%	0.68	$1541.90
$1665.00	$1630.00	Nov 13	$16.45	$16.45	$18.55	59%	0.89	$1648.55
$1650.00	$1640.00	Nov 6	$6.55	$6.55	$3.45	60%	1.90	$1643.45
$1585.00	$1580.00	Nov 6	$3.95	$3.95	$1.05	69%	3.76	$1581.05
$1700.00	$1670.00	Nov 13	$15.50	$15.50	$14.50	54%	1.07	$1684.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $25.26, cheapest $22.00)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1660.00	Oct 9	Oct 16	$24.70	60.2%	56.4%
$1670.00	Oct 9	Oct 16	$26.65	60.7%	57.0%
$1765.00	Oct 9	Oct 16	$24.30	61.7%	59.0%
$1680.00	Oct 9	Oct 16	$27.25	59.1%	56.5%
$1700.00	Oct 9	Oct 16	$27.35	58.7%	56.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1660.00	Oct 9	Oct 16	$22.00	60.2%	56.4%
$1670.00	Oct 9	Oct 16	$22.85	60.7%	57.0%
$1765.00	Oct 9	Oct 16	$23.15	61.7%	59.0%
$1680.00	Oct 9	Oct 16	$23.85	59.1%	56.5%
$1700.00	Oct 9	Oct 16	$24.35	58.7%	56.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 173 found (cheapest 4.86% of stock, avg 9.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1700.00	Oct 9	$43.60	$39.15	$82.75	$1617.25	$1782.75	4.86%
$1705.00	Oct 9	$41.45	$41.35	$82.80	$1622.20	$1787.80	4.86%
$1710.00	Oct 9	$39.55	$43.25	$82.80	$1627.20	$1792.80	4.86%
$1695.00	Oct 9	$46.85	$36.50	$83.35	$1611.65	$1778.35	4.89%
$1715.00	Oct 9	$37.20	$46.20	$83.40	$1631.60	$1798.40	4.89%
$1690.00	Oct 9	$48.95	$34.60	$83.55	$1606.45	$1773.55	4.90%
$1720.00	Oct 9	$35.40	$48.45	$83.85	$1636.15	$1803.85	4.92%
$1685.00	Oct 9	$52.50	$32.05	$84.55	$1600.45	$1769.55	4.96%
$1680.00	Oct 9	$54.40	$30.30	$84.70	$1595.30	$1764.70	4.97%
$1725.00	Oct 9	$32.95	$51.80	$84.75	$1640.25	$1809.75	4.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.79% of stock, avg 10.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1727.50	$1685.00	Oct 9	$32.60	$32.05	$64.65	$1620.35	$1792.15
$1725.00	$1685.00	Oct 9	$32.95	$32.05	$65.00	$1620.00	$1790.00
$1727.50	$1690.00	Oct 9	$32.60	$34.60	$67.20	$1622.80	$1794.70
$1725.00	$1690.00	Oct 9	$32.95	$34.60	$67.55	$1622.45	$1792.55
$1720.00	$1685.00	Oct 9	$35.40	$32.05	$67.45	$1617.55	$1787.45
$1727.50	$1695.00	Oct 9	$32.60	$36.50	$69.10	$1625.90	$1796.60
$1725.00	$1695.00	Oct 9	$32.95	$36.50	$69.45	$1625.55	$1794.45
$1720.00	$1690.00	Oct 9	$35.40	$34.60	$70.00	$1620.00	$1790.00
$1720.00	$1695.00	Oct 9	$35.40	$36.50	$71.90	$1623.10	$1791.90
$1715.00	$1685.00	Oct 9	$37.20	$32.05	$69.25	$1615.75	$1784.25

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 262 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1880.00	$1900.00	$1920.00	Oct 16	$0.25	$19.75	5%	79.00
$1960.00	$1980.00	$2000.00	Nov 13	$0.25	$19.75	4%	79.00
$1960.00	$1980.00	$2000.00	Oct 16	$0.20	$19.80	3%	99.00
$1600.00	$1610.00	$1620.00	Oct 16	$0.15	$9.85	4%	65.67
$1940.00	$1960.00	$1980.00	Oct 16	$0.25	$19.75	3%	79.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1705.00	$1730.00	$1755.00	Nov 13	$0.40	$24.60	5%	61.50
$1900.00	$1920.00	$1940.00	Oct 16	$0.35	$19.65	4%	56.14
$1610.00	$1615.00	$1620.00	Oct 9	$0.05	$4.95	3%	99.00
$1520.00	$1530.00	$1540.00	Oct 16	$0.10	$9.90	2%	99.00
$1575.00	$1580.00	$1585.00	Oct 9	$0.05	$4.95	2%	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. 97 found (best net $-66.95, 97 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$2020.00	$2030.00	1:2	Oct 9	-$0.20	$9.80
$2000.00	$2010.00	1:2	Oct 9	-$0.57	$9.43
$2030.00	$2040.00	1:2	Oct 9	-$0.59	$9.41
$2010.00	$2020.00	1:2	Oct 9	-$0.65	$9.35
$1990.00	$2000.00	1:2	Oct 9	-$0.76	$9.24

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1900.00	$1800.00	1:2	Oct 23	-$66.95	$33.05
$1450.00	$1445.00	1:2	Oct 9	-$0.01	$4.99
$1430.00	$1425.00	1:2	Oct 9	-$0.06	$4.94
$1415.00	$1410.00	1:2	Oct 9	-$0.15	$4.85
$1410.00	$1405.00	1:2	Oct 9	-$0.20	$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 233 found (best yield 5.81%, avg 2.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1800.00	Nov 13	$99.00	0.44	5.6%	5.81%	11.43%	1	--
$1760.00	Nov 13	$113.00	0.48	3.3%	6.63%	9.91%	1	--
$1780.00	Nov 13	$104.40	0.46	4.5%	6.13%	10.58%	2	--
$1775.00	Nov 13	$106.30	0.46	4.2%	6.24%	10.39%	1	--
$1765.00	Nov 13	$110.10	0.47	3.6%	6.46%	10.03%	1	--
$1750.00	Nov 13	$115.90	0.49	2.7%	6.80%	9.49%	6	2
$1805.00	Nov 13	$94.90	0.43	5.9%	5.57%	11.49%	1	--
$1850.00	Nov 13	$81.40	0.39	8.6%	4.78%	13.33%	2	--
$1835.00	Nov 13	$85.50	0.40	7.7%	5.02%	12.69%	7	--
$1735.00	Nov 13	$122.10	0.51	1.8%	7.16%	8.97%	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 49,265

Total Puts 38,100

Put/Call Ratio 0.77

Net Difference 11,165

Prior's Put/Call Breakdown

Total Calls 160,140

Total Puts 95,581

Put/Call Ratio 0.60

Net Difference 64,559

Prior 7-Day Put/Call Summary

Total Calls 548,928

Total Puts 323,275

Average Put/Call Ratio 0.65

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