SNDK - Options Database

SNDK

SANDISK CORP

$1660.46 -2.56%

$1663.57 (+0.19%)🌙

as of 10/06 06:47 PM

(10/5 18:47) ◀

Tuesday, October 6, 2026 (6:47pm)

▶ (10/7 18:46)

◀ 10/6 18:47 ▶

Option Volume

Detail

ℹ

Current (10/06) 115,599

Calls: 68,009 (59%)

Puts: 47,590 (41%)

Prior (10/05) 87,365

Calls: 49,265 (56%)

Puts: 38,100 (44%)

Current vs Prior +32.32%

Calls: +38.05% (Calls)

Puts: +24.91% (Puts)

Prior 7-Day Total 959,568

Calls: 598,193 (62%)

Puts: 361,375 (38%)

Prior 7-Day Average 159,928

Calls: 85,456 (62%)

Puts: 51,625 (38%)

Current vs Prior 7-Day Avg -27.72%

Calls: -20.42%

Puts: -7.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06) $360.24M

Calls: $168.34M (47%)

Puts: $191.90M (53%)

Prior (10/05) $262.37M

Calls: $153.95M (59%)

Puts: $108.42M (41%)

Current vs Prior +37.30%

Calls: +9.35%

Puts: +76.99%

Prior 7-Day Total $1.99B

Calls: $1.32B (66%)

Puts: $672.33M (34%)

Prior 7-Day Average $331.50M

Calls: $188.10M (66%)

Puts: $96.05M (34%)

Current vs Prior 7-Day Avg +8.67%

Calls: -10.50%

Puts: +99.80%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/06) 0.70

Prior (10/05) 0.77

Current vs Prior -9.52%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg +4.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06) 188,982

Calls: 82,347 (44%)

Puts: 106,635 (56%)

Prior (10/05) 136,109

Calls: 61,112 (45%)

Puts: 74,997 (55%)

Current vs Prior +38.85%

Prior 7-Day Total 1,210,464

Calls: 599,055 (49%)

Puts: 611,409 (51%)

Prior 7-Day Average 172,923

Calls: 85,579 (49%)

Puts: 87,344 (51%)

Current vs Prior 7-Day Avg +9.29%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.38% | 7.61%7.61% | 17.50%

Prior 4.98% | 8.10%8.10% | 17.77%

Current vs Prior -12.23% | -6.10%-6.10% | -1.54%

Prior 7-Day Avg 5.78% | 9.05%10.98% | 21.10%

Current vs 7-Day Avg -24.32% | -15.99%-30.75% | -17.07%

Prior 7-Day Eod 4.98% | 8.10%8.10% | 17.77%

Current vs 7-Day Eod -12.23% | -6.10%-6.10% | -1.54%

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 2.54% | 3.67%

Calls: 2.29% | 3.10%

Puts: 2.79% | 4.24%

Current vs 7-Day Avg +82.39% | +31.93%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.70. Rising open interest (up 39%) indicates new positions being established.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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 633 of results (avg 5.2%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1660.00	Oct 16	63.10	63.50	$63.30	0.6%	325	0.52	154
$1610.00	Oct 9	66.30	66.80	$66.55	0.8%	39	0.73	36
$1550.00	Oct 16	132.10	133.20	$132.65	0.8%	108	0.78	206
$1695.00	Oct 16	47.90	48.30	$48.10	0.8%	64	0.43	44
$1670.00	Oct 16	58.40	58.90	$58.65	0.9%	584	0.50	96

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1755.00	Oct 16	121.30	122.00	$121.65	0.6%	8	0.70	84
$1730.00	Oct 16	103.10	103.90	$103.50	0.8%	50	0.65	301
$1737.50	Oct 16	108.30	109.20	$108.75	0.8%	12	0.66	1
$1775.00	Oct 16	136.30	137.50	$136.90	0.9%	5	0.73	202
$1780.00	Oct 16	140.30	141.60	$140.95	0.9%	98	0.74	562

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.90, cheapest $0.90)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1900.00	Oct 9	0.85	0.95	$0.90	11.1%	3.4K	0.02	1.8K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 299 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1400.00	Oct 9	254.80	267.60	$261.20	4.9%	2	0.99	54
$1415.00	Oct 9	240.60	255.20	$247.90	5.9%	2	0.99	1
$1365.00	Oct 9	290.30	303.40	$296.85	4.4%	2	0.98	--
$1370.00	Oct 9	285.40	298.50	$291.95	4.5%	2	0.98	2
$1360.00	Oct 16	298.40	312.80	$305.60	4.7%	1	0.97	85

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1875.00	Oct 9	208.60	220.10	$214.35	5.4%	1	1.00	--
$1895.00	Oct 9	228.40	241.50	$234.95	5.6%	1	1.00	21
$1900.00	Oct 9	231.80	244.90	$238.35	5.5%	2	1.00	--
$1910.00	Oct 9	241.50	256.10	$248.80	5.9%	1	1.00	--
$1920.00	Oct 9	251.50	266.10	$258.80	5.6%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 918 active (total vol 99.7K, top 4.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1700.00	Oct 9	19.40	19.90	$19.65	2.5%	4.2K	0.34	583
$1800.00	Oct 9	3.50	3.70	$3.60	5.6%	3.8K	0.09	1.9K
$1900.00	Oct 9	0.85	0.95	$0.90	11.1%	3.4K	0.02	1.8K
$1750.00	Oct 9	8.20	8.60	$8.40	4.8%	2.0K	0.18	916
$1730.00	Oct 9	11.80	12.10	$11.95	2.5%	2.0K	0.23	584

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1650.00	Oct 9	29.10	29.60	$29.35	1.7%	2.0K	0.44	1.0K
$1600.00	Oct 9	12.30	12.60	$12.45	2.4%	1.9K	0.23	1.6K
$1680.00	Oct 9	44.50	45.80	$45.15	2.9%	1.9K	0.57	278
$1670.00	Oct 9	38.40	40.50	$39.45	5.3%	1.6K	0.53	139
$1675.00	Oct 9	42.00	42.60	$42.30	1.4%	1.5K	0.55	226

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 3.4%, max 7.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1575.00	Oct 9	Oct 23	60.8%	56.6%	7.5%	9	14
$1590.00	Oct 9	Oct 16	60.2%	56.1%	7.3%	94	124
$1595.00	Oct 9	Oct 23	60.1%	56.0%	7.3%	20	44
$1605.00	Oct 9	Oct 23	59.6%	56.6%	5.2%	29	89
$1450.00	Oct 30	Nov 20	63.6%	60.5%	5.1%	14	360

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1755.00	Oct 9	Oct 16	61.5%	58.7%	4.7%	54	147
$1745.00	Oct 9	Oct 16	61.0%	58.3%	4.6%	56	125
$1732.50	Oct 9	Oct 16	60.5%	58.1%	4.1%	89	34
$1727.50	Oct 9	Oct 16	60.3%	58.1%	3.8%	36	73
$1735.00	Oct 9	Oct 16	60.7%	58.4%	3.8%	44	148

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 698 found (best R:R 0.55, avg 5.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1470.00	$1565.00	Nov 13	$61.10	$33.90	$61.10	77%	0.55	$1531.10
$1855.00	$1930.00	Nov 13	$16.05	$58.95	$16.05	34%	3.67	$1871.05
$1580.00	$1645.00	Nov 13	$34.15	$30.85	$34.15	64%	0.90	$1614.15
$1500.00	$1550.00	Nov 20	$30.75	$19.25	$30.75	72%	0.63	$1530.75
$1780.00	$1800.00	Nov 13	$4.35	$15.65	$4.35	41%	3.60	$1784.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1755.00	$1752.50	Oct 9	$0.60	$1.90	$0.60	84%	3.17	$1754.40
$1720.00	$1715.00	Nov 6	$1.45	$3.55	$1.45	54%	2.45	$1718.55
$1440.00	$1430.00	Nov 13	$0.85	$9.15	$0.85	20%	10.76	$1439.15
$1340.00	$1330.00	Nov 13	$0.15	$9.85	$0.15	12%	65.67	$1339.85
$1390.00	$1380.00	Nov 6	$0.35	$9.65	$0.35	14%	27.57	$1389.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 569 found (best R:R 2.45, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1700.00	$1705.00	Nov 13	$4.20	$4.20	$0.80	50%	5.25	$1704.20
$1705.00	$1710.00	Nov 6	$3.70	$3.70	$1.30	52%	2.85	$1708.70
$1735.00	$1740.00	Nov 6	$3.35	$3.35	$1.65	56%	2.03	$1738.35
$1800.00	$1805.00	Nov 13	$3.05	$3.05	$1.95	61%	1.56	$1803.05
$1695.00	$1700.00	Nov 6	$3.40	$3.40	$1.60	51%	2.12	$1698.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1660.00	$1650.00	Nov 6	$7.10	$7.10	$2.90	54%	2.45	$1652.90
$1630.00	$1610.00	Nov 20	$10.60	$10.60	$9.40	58%	1.13	$1619.40
$1535.00	$1500.00	Nov 13	$12.10	$12.10	$22.90	69%	0.53	$1522.90
$1585.00	$1580.00	Nov 13	$4.05	$4.05	$0.95	63%	4.26	$1580.95
$1605.00	$1600.00	Nov 13	$4.00	$4.00	$1.00	61%	4.00	$1601.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $27.87, cheapest $23.90)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1620.00	Oct 9	Oct 16	$25.55	59.1%	55.6%
$1630.00	Oct 9	Oct 16	$26.10	58.9%	55.7%
$1640.00	Oct 9	Oct 16	$26.90	58.9%	55.7%
$1645.00	Oct 9	Oct 16	$27.40	58.8%	55.7%
$1655.00	Oct 9	Oct 16	$27.10	58.8%	55.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1620.00	Oct 9	Oct 16	$23.90	59.1%	55.6%
$1630.00	Oct 9	Oct 16	$24.80	58.9%	55.7%
$1640.00	Oct 9	Oct 16	$25.40	58.9%	55.7%
$1645.00	Oct 9	Oct 16	$25.60	58.8%	55.7%
$1655.00	Oct 9	Oct 16	$26.00	58.8%	55.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 228 found (cheapest 4.22% of stock, avg 10.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1660.00	Oct 9	$35.80	$34.25	$70.05	$1589.95	$1730.05	4.22%
$1665.00	Oct 9	$33.20	$36.85	$70.05	$1594.95	$1735.05	4.22%
$1655.00	Oct 9	$38.40	$31.85	$70.25	$1584.75	$1725.25	4.23%
$1650.00	Oct 9	$41.00	$29.35	$70.35	$1579.65	$1720.35	4.24%
$1670.00	Oct 9	$30.90	$39.45	$70.35	$1599.65	$1740.35	4.24%
$1645.00	Oct 9	$43.65	$27.25	$70.90	$1574.10	$1715.90	4.27%
$1675.00	Oct 9	$28.80	$42.30	$71.10	$1603.90	$1746.10	4.28%
$1640.00	Oct 9	$46.60	$25.15	$71.75	$1568.25	$1711.75	4.32%
$1680.00	Oct 9	$26.75	$45.15	$71.90	$1608.10	$1751.90	4.33%
$1635.00	Oct 9	$49.70	$23.05	$72.75	$1562.25	$1707.75	4.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.01% of stock, avg 10.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1685.00	$1640.00	Oct 9	$24.75	$25.15	$49.90	$1590.10	$1734.90
$1685.00	$1645.00	Oct 9	$24.75	$27.25	$52.00	$1593.00	$1737.00
$1680.00	$1640.00	Oct 9	$26.75	$25.15	$51.90	$1588.10	$1731.90
$1680.00	$1645.00	Oct 9	$26.75	$27.25	$54.00	$1591.00	$1734.00
$1685.00	$1650.00	Oct 9	$24.75	$29.35	$54.10	$1595.90	$1739.10
$1680.00	$1650.00	Oct 9	$26.75	$29.35	$56.10	$1593.90	$1736.10
$1675.00	$1640.00	Oct 9	$28.80	$25.15	$53.95	$1586.05	$1728.95
$1675.00	$1645.00	Oct 9	$28.80	$27.25	$56.05	$1588.95	$1731.05
$1675.00	$1650.00	Oct 9	$28.80	$29.35	$58.15	$1591.85	$1733.15
$1685.00	$1655.00	Oct 9	$24.75	$31.85	$56.60	$1598.40	$1741.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 0.77, avg credit $1.74)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1390/1395	1700/1705	Oct 9	$2.17	$2.83	64%	0.77	$1392.83	$1702.17
1390/1395	1705/1710	Oct 9	$2.07	$2.93	66%	0.71	$1392.93	$1707.07
1390/1395	1710/1715	Oct 9	$1.97	$3.03	68%	0.65	$1393.03	$1711.97
1460/1465	1700/1705	Oct 9	$2.00	$3.00	63%	0.67	$1463.00	$1702.00
1460/1465	1705/1710	Oct 9	$1.90	$3.10	65%	0.61	$1463.10	$1706.90
1460/1465	1710/1715	Oct 9	$1.80	$3.20	67%	0.56	$1463.20	$1711.80
1400/1405	1700/1705	Oct 9	$1.92	$3.08	64%	0.62	$1403.08	$1701.92
1400/1405	1705/1710	Oct 9	$1.82	$3.18	66%	0.57	$1403.18	$1706.82
1400/1405	1710/1715	Oct 9	$1.72	$3.28	68%	0.52	$1403.28	$1711.72
1335/1340	1700/1705	Oct 9	$1.75	$3.25	65%	0.54	$1338.25	$1701.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 361 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1350.00	$1400.00	$1450.00	Oct 30	$1.80	$48.20	9%	26.78
$1820.00	$1840.00	$1860.00	Oct 16	$0.30	$19.70	5%	65.67
$1570.00	$1580.00	$1590.00	Oct 16	$0.10	$9.90	4%	99.00
$1940.00	$1960.00	$1980.00	Oct 16	$0.10	$19.90	2%	199.00
$1740.00	$1750.00	$1760.00	Nov 20	$0.05	$9.95	2%	199.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1780.00	$1800.00	$1820.00	Nov 20	$0.10	$19.90	4%	199.00
$1840.00	$1860.00	$1880.00	Oct 16	$0.30	$19.70	4%	65.67
$1570.00	$1580.00	$1590.00	Oct 16	$0.15	$9.85	4%	65.67
$1620.00	$1630.00	$1640.00	Oct 16	$0.20	$9.80	5%	49.00
$1420.00	$1440.00	$1460.00	Oct 16	$0.25	$19.75	3%	79.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 111 found (best net $-62.00, 108 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1415.00	$1500.00	1:2	Oct 9	-$77.80	$7.20
$1970.00	$1980.00	1:2	Oct 9	-$0.08	$9.92
$1950.00	$1960.00	1:2	Oct 9	-$0.13	$9.87
$1920.00	$1930.00	1:2	Oct 9	-$0.22	$9.78
$1980.00	$1990.00	1:2	Oct 9	-$0.38	$9.62

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1930.00	$1770.00	1:2	Nov 6	-$62.00	$98.00
$1405.00	$1400.00	1:2	Oct 9	-$0.01	$4.99
$1380.00	$1375.00	1:2	Oct 9	-$0.07	$4.93
$1335.00	$1330.00	1:2	Oct 9	-$0.21	$4.79
$1390.00	$1385.00	1:2	Oct 9	-$0.23	$4.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 285 found (best yield 6.56%, avg 3.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1750.00	Nov 20	$108.90	0.45	5.4%	6.56%	11.95%	43	563
$1740.00	Nov 20	$112.60	0.46	4.8%	6.78%	11.57%	11	80
$1760.00	Nov 20	$105.10	0.44	6.0%	6.33%	12.32%	8	119
$1700.00	Nov 20	$129.00	0.50	2.4%	7.77%	10.15%	257	697
$1770.00	Nov 20	$101.70	0.43	6.6%	6.12%	12.72%	2	48
$1730.00	Nov 20	$116.00	0.47	4.2%	6.99%	11.17%	33	148
$1780.00	Nov 20	$98.30	0.42	7.2%	5.92%	13.12%	1	188
$1710.00	Nov 20	$123.90	0.49	3.0%	7.46%	10.45%	44	105
$1720.00	Nov 20	$119.80	0.48	3.6%	7.21%	10.80%	22	152
$1790.00	Nov 20	$95.10	0.41	7.8%	5.73%	13.53%	14	93

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 68,009

Total Puts 47,590

Put/Call Ratio 0.70

Net Difference 20,419

Prior's Put/Call Breakdown

Total Calls 49,265

Total Puts 38,100

Put/Call Ratio 0.77

Net Difference 11,165

Prior 7-Day Put/Call Summary

Total Calls 598,193

Total Puts 361,375

Average Put/Call Ratio 0.67

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