SNDK - Options Database

SNDK

SANDISK CORP

$1609.46 -4.90%

$1620.50 (+0.69%)🌙

as of 10/08 06:42 PM

(10/7 18:46) ◀

Thursday, October 8, 2026 (6:42pm)

▶ (10/12 18:46)

◀ 10/8 18:42 ▶

Option Volume

Detail

ℹ

Current (10/08) 212,836

Calls: 131,686 (62%)

Puts: 81,150 (38%)

Prior (10/07) 165,533

Calls: 114,602 (69%)

Puts: 50,931 (31%)

Current vs Prior +28.58%

Calls: +14.91% (Calls)

Puts: +59.33% (Puts)

Prior 7-Day Total 985,541

Calls: 619,579 (63%)

Puts: 365,962 (37%)

Prior 7-Day Average 140,791

Calls: 88,511 (63%)

Puts: 52,280 (37%)

Current vs Prior 7-Day Avg +51.17%

Calls: +48.78%

Puts: +55.22%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08) $516.17M

Calls: $203.13M (39%)

Puts: $313.05M (61%)

Prior (10/07) $456.93M

Calls: $309.16M (68%)

Puts: $147.77M (32%)

Current vs Prior +12.97%

Calls: -34.30%

Puts: +111.85%

Prior 7-Day Total $2.48B

Calls: $1.58B (64%)

Puts: $896.82M (36%)

Prior 7-Day Average $353.81M

Calls: $225.69M (64%)

Puts: $128.12M (36%)

Current vs Prior 7-Day Avg +45.89%

Calls: -10.00%

Puts: +144.35%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/08) 0.62

Prior (10/07) 0.44

Current vs Prior +38.66%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg +1.47%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08) 226,094

Calls: 104,642 (46%)

Puts: 121,452 (54%)

Prior (10/07) 205,240

Calls: 95,306 (46%)

Puts: 109,934 (54%)

Current vs Prior +10.16%

Prior 7-Day Total 1,228,791

Calls: 589,657 (48%)

Puts: 639,134 (52%)

Prior 7-Day Average 175,541

Calls: 84,236 (48%)

Puts: 91,304 (52%)

Current vs Prior 7-Day Avg +28.80%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.88% | 7.25%7.25% | 17.82%

Prior 3.73% | 7.38%7.38% | 17.79%

Current vs Prior -22.74% | -1.71%-1.71% | +0.16%

Prior 7-Day Avg 4.86% | 8.27%9.49% | 19.60%

Current vs 7-Day Avg -40.67% | -12.36%-23.58% | -9.11%

Prior 7-Day Eod 3.73% | 7.38%7.38% | 17.79%

Current vs 7-Day Eod -22.74% | -1.71%-1.71% | +0.16%

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 3.58% | 4.25%

Calls: 3.17% | 3.51%

Puts: 4.01% | 5.00%

Current vs 7-Day Avg +29.17% | +13.77%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($313.05M). Bullish P/C ratio of 0.62. P/C ratio rising 39% - increased hedging/bearish positioning.

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 BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 724 of results (avg 5.4%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1645.00	Oct 16	40.60	40.80	$40.70	0.5%	350	0.42	28
$1580.00	Oct 16	72.50	73.00	$72.75	0.7%	183	0.60	144
$1560.00	Oct 16	84.70	85.30	$85.00	0.7%	76	0.66	96
$1650.00	Oct 16	38.70	39.00	$38.85	0.8%	2.3K	0.41	351
$1620.00	Oct 16	51.30	51.80	$51.55	1.0%	529	0.49	156

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1737.50	Oct 16	141.50	142.30	$141.90	0.6%	10	0.79	10
$1650.00	Oct 16	77.20	77.80	$77.50	0.8%	507	0.59	692
$1680.00	Oct 16	97.20	98.00	$97.60	0.8%	164	0.67	268
$1675.00	Oct 16	93.50	94.30	$93.90	0.9%	63	0.66	199
$1735.00	Oct 16	139.70	140.90	$140.30	0.9%	3	0.79	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.43, cheapest $0.43)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1450.00	Oct 9	0.40	0.45	$0.43	11.6%	209	0.01	572

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 361 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1300.00	Oct 9	303.40	315.80	$309.60	4.0%	29	1.00	15
$1330.00	Oct 9	273.50	286.30	$279.90	4.6%	1	1.00	--
$1370.00	Oct 9	233.50	246.90	$240.20	5.6%	1	1.00	--
$1400.00	Oct 9	203.60	217.00	$210.30	6.4%	35	0.99	42
$1410.00	Oct 9	193.60	206.90	$200.25	6.6%	1	0.99	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1745.00	Oct 9	129.60	141.10	$135.35	8.5%	7	1.00	104
$1747.50	Oct 9	131.50	144.80	$138.15	9.6%	2	1.00	31
$1750.00	Oct 9	135.10	145.10	$140.10	7.1%	157	1.00	345
$1755.00	Oct 9	138.70	152.30	$145.50	9.3%	4	1.00	66
$1760.00	Oct 9	143.70	152.70	$148.20	6.1%	1	1.00	71

Most actively traded options today. High liquidity = easy entry/exit. 1,034 active (total vol 196.3K, top 13.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1700.00	Oct 9	1.90	2.10	$2.00	10.0%	13.0K	0.07	1.0K
$1650.00	Oct 9	7.90	8.20	$8.05	3.7%	6.9K	0.25	243
$1640.00	Oct 9	10.30	10.80	$10.55	4.7%	5.5K	0.30	61
$1800.00	Oct 9	0.25	0.40	$0.33	45.5%	5.0K	0.01	3.3K
$1600.00	Oct 9	27.00	27.40	$27.20	1.5%	4.5K	0.58	365

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1600.00	Oct 9	16.40	17.40	$16.90	5.9%	7.0K	0.42	2.1K
$1550.00	Oct 9	4.10	4.40	$4.25	7.1%	3.6K	0.14	1.6K
$1650.00	Oct 9	47.60	48.50	$48.05	1.9%	3.6K	0.76	1.0K
$1500.00	Oct 9	1.15	1.30	$1.23	12.2%	3.2K	0.04	1.4K
$1640.00	Oct 9	39.80	40.60	$40.20	2.0%	2.9K	0.70	758

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 49 strikes (avg 6.4%, max 11.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1560.00	Oct 9	Nov 20	70.1%	62.7%	11.7%	53	103
$1590.00	Oct 9	Nov 20	67.8%	62.4%	8.6%	808	130
$1585.00	Oct 9	Nov 13	67.9%	62.7%	8.3%	215	31
$1610.00	Oct 9	Nov 20	67.6%	62.4%	8.3%	1.3K	83
$1665.00	Oct 9	Nov 13	70.5%	65.3%	8.0%	1.1K	136

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1560.00	Oct 9	Nov 20	70.1%	62.7%	11.7%	877	414
$1555.00	Oct 9	Nov 13	70.5%	63.3%	11.4%	465	347
$1570.00	Oct 9	Nov 13	69.0%	63.1%	9.4%	1.1K	380
$1580.00	Oct 9	Nov 20	68.3%	62.5%	9.3%	1.6K	489
$1615.00	Oct 9	Nov 13	68.6%	62.8%	9.2%	727	249

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 727 found (best R:R 0.55, avg 5.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1410.00	$1500.00	Nov 20	$58.20	$31.80	$58.20	76%	0.55	$1468.20
$1480.00	$1585.00	Nov 13	$60.65	$44.35	$60.65	70%	0.73	$1540.65
$1450.00	$1500.00	Oct 30	$32.20	$17.80	$32.20	76%	0.55	$1482.20
$1510.00	$1550.00	Nov 6	$21.40	$18.60	$21.40	67%	0.87	$1531.40
$1515.00	$1550.00	Oct 30	$19.85	$15.15	$19.85	68%	0.76	$1534.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1875.00	$1870.00	Oct 9	$2.60	$2.40	$2.60	100%	0.92	$1872.40
$1760.00	$1755.00	Oct 9	$2.70	$2.30	$2.70	100%	0.85	$1757.30
$1745.00	$1740.00	Oct 16	$2.00	$3.00	$2.00	81%	1.50	$1743.00
$1535.00	$1530.00	Nov 6	$0.10	$4.90	$0.10	36%	49.00	$1534.90
$1695.00	$1690.00	Nov 6	$1.20	$3.80	$1.20	57%	3.17	$1693.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 584 found (best R:R 0.27, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1640.00	$1645.00	Oct 23	$4.00	$4.00	$1.00	54%	4.00	$1644.00
$1650.00	$1660.00	Nov 6	$6.15	$6.15	$3.85	51%	1.60	$1656.15
$1660.00	$1665.00	Nov 13	$3.60	$3.60	$1.40	52%	2.57	$1663.60
$1805.00	$1810.00	Oct 9	$1.15	$1.15	$3.85	96%	0.30	$1806.15
$1695.00	$1700.00	Oct 23	$2.80	$2.80	$2.20	64%	1.27	$1697.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1330.00	$1290.00	Nov 13	$8.45	$8.45	$31.55	84%	0.27	$1321.55
$1430.00	$1420.00	Nov 13	$4.80	$4.80	$5.20	75%	0.92	$1425.20
$1490.00	$1480.00	Nov 13	$5.40	$5.40	$4.60	68%	1.17	$1484.60
$1505.00	$1500.00	Nov 6	$3.70	$3.70	$1.30	68%	2.85	$1501.30
$1530.00	$1525.00	Nov 6	$3.70	$3.70	$1.30	64%	2.85	$1526.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $44.36, cheapest $51.80)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1595.00	Oct 9	Oct 23	$54.40	67.6%	57.2%
$1630.00	Oct 9	Oct 16	$33.25	69.8%	59.6%
$1640.00	Oct 9	Oct 16	$32.25	69.1%	59.2%
$1615.00	Oct 9	Oct 23	$53.95	68.6%	58.9%
$1625.00	Oct 9	Oct 23	$54.00	69.0%	59.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1595.00	Oct 9	Oct 23	$51.80	67.6%	57.2%
$1630.00	Oct 9	Oct 16	$32.15	69.8%	59.6%
$1585.00	Oct 9	Oct 23	$51.60	67.9%	58.0%
$1640.00	Oct 9	Oct 16	$31.50	69.1%	59.2%
$1615.00	Oct 9	Oct 23	$52.90	68.6%	58.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 256 found (cheapest 2.72% of stock, avg 11.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1610.00	Oct 9	$21.90	$21.85	$43.75	$1566.25	$1653.75	2.72%
$1605.00	Oct 9	$24.55	$19.35	$43.90	$1561.10	$1648.90	2.73%
$1600.00	Oct 9	$27.20	$16.90	$44.10	$1555.90	$1644.10	2.74%
$1615.00	Oct 9	$19.70	$24.40	$44.10	$1570.90	$1659.10	2.74%
$1620.00	Oct 9	$17.45	$27.20	$44.65	$1575.35	$1664.65	2.77%
$1595.00	Oct 9	$30.20	$15.05	$45.25	$1549.75	$1640.25	2.81%
$1625.00	Oct 9	$15.60	$30.45	$46.05	$1578.95	$1671.05	2.86%
$1590.00	Oct 9	$33.45	$13.20	$46.65	$1543.35	$1636.65	2.90%
$1630.00	Oct 9	$14.00	$33.65	$47.65	$1582.35	$1677.65	2.96%
$1585.00	Oct 9	$36.75	$11.50	$48.25	$1536.75	$1633.25	3.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.56% of stock, avg 10.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1635.00	$1590.00	Oct 9	$11.95	$13.20	$25.15	$1564.85	$1660.15
$1630.00	$1590.00	Oct 9	$14.00	$13.20	$27.20	$1562.80	$1657.20
$1635.00	$1595.00	Oct 9	$11.95	$15.05	$27.00	$1568.00	$1662.00
$1630.00	$1595.00	Oct 9	$14.00	$15.05	$29.05	$1565.95	$1659.05
$1625.00	$1590.00	Oct 9	$15.60	$13.20	$28.80	$1561.20	$1653.80
$1625.00	$1595.00	Oct 9	$15.60	$15.05	$30.65	$1564.35	$1655.65
$1635.00	$1600.00	Oct 9	$11.95	$16.90	$28.85	$1571.15	$1663.85
$1630.00	$1600.00	Oct 9	$14.00	$16.90	$30.90	$1569.10	$1660.90
$1625.00	$1600.00	Oct 9	$15.60	$16.90	$32.50	$1567.50	$1657.50
$1620.00	$1590.00	Oct 9	$17.45	$13.20	$30.65	$1559.35	$1650.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 0.84, avg credit $1.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1310/1315	1645/1650	Oct 9	$2.28	$2.72	70%	0.84	$1312.72	$1647.28
1310/1315	1650/1655	Oct 9	$2.13	$2.87	73%	0.74	$1312.87	$1652.13
1310/1315	1640/1645	Oct 9	$2.38	$2.62	68%	0.91	$1312.62	$1642.38
1310/1315	1635/1640	Oct 9	$2.48	$2.52	65%	0.98	$1312.52	$1637.48
1310/1315	1655/1660	Oct 9	$1.88	$3.12	76%	0.60	$1313.12	$1656.88
1315/1320	1645/1650	Oct 9	$1.47	$3.53	70%	0.42	$1318.53	$1646.47
1315/1320	1650/1655	Oct 9	$1.32	$3.68	73%	0.36	$1318.68	$1651.32
1315/1320	1640/1645	Oct 9	$1.57	$3.43	67%	0.46	$1318.43	$1641.57
1305/1310	1645/1650	Oct 9	$1.32	$3.68	72%	0.36	$1308.68	$1646.32
1305/1310	1650/1655	Oct 9	$1.17	$3.83	75%	0.31	$1308.83	$1651.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 393 found (best R:R 65.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1500.00	$1520.00	$1540.00	Oct 23	$0.30	$19.70	8%	65.67
$1600.00	$1610.00	$1620.00	Oct 16	$0.15	$9.85	6%	65.67
$1590.00	$1600.00	$1610.00	Oct 16	$0.20	$9.80	6%	49.00
$1635.00	$1640.00	$1645.00	Oct 9	$0.10	$4.90	6%	49.00
$1640.00	$1645.00	$1650.00	Oct 9	$0.10	$4.90	6%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1550.00	$1560.00	$1570.00	Oct 16	$0.10	$9.90	5%	99.00
$1570.00	$1580.00	$1590.00	Oct 16	$0.15	$9.85	6%	65.67
$1625.00	$1630.00	$1635.00	Oct 9	$0.10	$4.90	7%	49.00
$1510.00	$1520.00	$1530.00	Oct 16	$0.15	$9.85	4%	65.67
$1640.00	$1650.00	$1660.00	Nov 20	$0.05	$9.95	2%	199.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 150 found (best net $-0.01, 141 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1910.00	$1920.00	1:2	Oct 9	-$0.03	$9.97
$1840.00	$1845.00	1:2	Oct 9	-$0.07	$4.93
$1895.00	$1900.00	1:2	Oct 9	-$0.07	$4.93
$1815.00	$1817.50	1:2	Oct 9	-$0.16	$2.34
$1900.00	$1910.00	1:2	Oct 9	-$0.16	$9.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1310.00	$1305.00	1:2	Oct 9	-$0.01	$4.99
$1335.00	$1330.00	1:2	Oct 9	-$0.05	$4.95
$1405.00	$1400.00	1:2	Oct 9	-$0.08	$4.92
$1390.00	$1385.00	1:2	Oct 9	-$0.11	$4.89
$1355.00	$1350.00	1:2	Oct 9	-$0.11	$4.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 305 found (best yield 6.41%, avg 3.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1710.00	Nov 20	$103.10	0.44	6.2%	6.41%	12.65%	70	120
$1720.00	Nov 20	$99.70	0.43	6.9%	6.19%	13.06%	42	340
$1700.00	Nov 20	$106.20	0.45	5.6%	6.60%	12.22%	334	1.1K
$1680.00	Nov 20	$113.70	0.47	4.4%	7.06%	11.45%	8	79
$1690.00	Nov 20	$109.60	0.46	5.0%	6.81%	11.81%	29	68
$1740.00	Nov 20	$93.00	0.41	8.1%	5.78%	13.89%	4	--
$1670.00	Nov 20	$117.40	0.48	3.8%	7.29%	11.06%	22	119
$1730.00	Nov 20	$95.60	0.42	7.5%	5.94%	13.43%	4	141
$1750.00	Nov 20	$89.80	0.40	8.7%	5.58%	14.31%	235	650
$1650.00	Nov 20	$125.20	0.50	2.5%	7.78%	10.30%	114	255

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 131,686

Total Puts 81,150

Put/Call Ratio 0.62

Net Difference 50,536

Prior's Put/Call Breakdown

Total Calls 114,602

Total Puts 50,931

Put/Call Ratio 0.44

Net Difference 63,671

Prior 7-Day Put/Call Summary

Total Calls 619,579

Total Puts 365,962

Average Put/Call Ratio 0.61

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