SNDK - Options Database

SNDK

SANDISK CORP

$1487.33 -5.97%

$1475.25 (-0.81%)🌙

as of 10/12 06:46 PM

(10/8 18:42) ◀

Monday, October 12, 2026 (6:46pm)

▶ (10/13 09:35)

◀ 10/12 18:46 ▶

Option Volume

Detail

ℹ

Current (10/12) 135,465

Calls: 80,515 (59%)

Puts: 54,950 (41%)

Prior (10/08) 212,836

Calls: 131,686 (62%)

Puts: 81,150 (38%)

Current vs Prior -36.35%

Calls: -38.86% (Calls)

Puts: -32.29% (Puts)

Prior 7-Day Total 1,117,838

Calls: 698,251 (62%)

Puts: 419,587 (38%)

Prior 7-Day Average 159,691

Calls: 99,750 (62%)

Puts: 59,941 (38%)

Current vs Prior 7-Day Avg -15.17%

Calls: -19.28%

Puts: -8.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12) $487.31M

Calls: $204.92M (42%)

Puts: $282.39M (58%)

Prior (10/08) $516.17M

Calls: $203.13M (39%)

Puts: $313.05M (61%)

Current vs Prior -5.59%

Calls: +0.88%

Puts: -9.79%

Prior 7-Day Total $2.70B

Calls: $1.58B (58%)

Puts: $1.12B (42%)

Prior 7-Day Average $386.06M

Calls: $225.74M (58%)

Puts: $160.32M (42%)

Current vs Prior 7-Day Avg +26.23%

Calls: -9.23%

Puts: +76.14%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 0.68

Prior (10/08) 0.62

Current vs Prior +10.75%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +9.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12) 194,166

Calls: 85,469 (44%)

Puts: 108,697 (56%)

Prior (10/08) 226,094

Calls: 104,642 (46%)

Puts: 121,452 (54%)

Current vs Prior -14.12%

Prior 7-Day Total 1,303,295

Calls: 621,161 (48%)

Puts: 682,134 (52%)

Prior 7-Day Average 186,185

Calls: 88,737 (48%)

Puts: 97,447 (52%)

Current vs Prior 7-Day Avg +4.29%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 5.50% | 8.10%5.50% | 16.77%

Prior 2.88% | 7.25%7.25% | 17.82%

Current vs Prior +90.89% | +11.73%-24.10% | -5.88%

Prior 7-Day Avg 4.39% | 7.98%8.83% | 18.97%

Current vs 7-Day Avg +25.24% | +1.48%-37.67% | -11.63%

Prior 7-Day Eod 2.88% | 7.25%7.25% | 17.82%

Current vs 7-Day Eod +90.89% | +11.73%-24.10% | -5.88%

Sentiment BEARISHBULLISH

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 4.11% | 4.55%

Calls: 3.60% | 3.72%

Puts: 4.62% | 5.37%

Current vs 7-Day Avg +12.73% | +6.44%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.68.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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 713 of results (avg 4.7%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1480.00	Oct 16	43.80	44.10	$43.95	0.7%	2.7K	0.54	64
$1475.00	Oct 16	46.30	46.70	$46.50	0.9%	1.1K	0.56	--
$1490.00	Oct 16	38.70	39.10	$38.90	1.0%	1.7K	0.50	47
$1420.00	Oct 16	82.20	83.10	$82.65	1.1%	31	0.77	96
$1400.00	Oct 16	97.80	98.90	$98.35	1.1%	101	0.82	190

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1580.00	Oct 16	102.40	103.00	$102.70	0.6%	386	0.80	716
$1625.00	Oct 16	142.40	143.30	$142.85	0.6%	5	0.88	--
$1630.00	Oct 16	146.90	147.90	$147.40	0.7%	89	0.89	359
$1605.00	Oct 16	124.10	125.10	$124.60	0.8%	31	0.85	--
$1585.00	Oct 16	106.90	107.80	$107.35	0.8%	31	0.81	--

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. 358 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1200.00	Oct 16	285.00	294.40	$289.70	3.2%	4	0.99	299
$1240.00	Oct 16	245.10	254.60	$249.85	3.8%	4	0.98	--
$1260.00	Oct 16	222.40	236.80	$229.60	6.3%	4	0.98	81
$1280.00	Oct 16	203.70	216.40	$210.05	6.0%	1	0.97	--
$1300.00	Oct 16	185.80	192.80	$189.30	3.7%	83	0.96	251

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1732.50	Oct 16	238.40	251.90	$245.15	5.5%	22	1.00	82
$1740.00	Oct 16	246.60	257.40	$252.00	4.3%	210	1.00	439
$1750.00	Oct 16	256.90	265.80	$261.35	3.4%	414	1.00	720
$1760.00	Oct 16	266.40	276.10	$271.25	3.6%	204	1.00	--
$1765.00	Oct 16	270.80	285.00	$277.90	5.1%	1	1.00	85

Most actively traded options today. High liquidity = easy entry/exit. 851 active (total vol 112.2K, top 5.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1600.00	Oct 16	8.10	8.30	$8.20	2.4%	5.6K	0.16	1.3K
$1700.00	Oct 16	2.10	2.40	$2.25	13.3%	5.0K	0.05	1.9K
$1500.00	Oct 16	34.00	34.50	$34.25	1.5%	4.1K	0.47	609
$1480.00	Oct 16	43.80	44.10	$43.95	0.7%	2.7K	0.54	64
$1550.00	Oct 16	17.00	17.60	$17.30	3.5%	2.5K	0.28	331

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1400.00	Oct 16	9.90	10.00	$9.95	1.0%	3.9K	0.18	2.4K
$1500.00	Oct 16	45.70	46.20	$45.95	1.1%	2.8K	0.54	2.2K
$1490.00	Oct 16	40.30	40.80	$40.55	1.2%	2.2K	0.50	802
$1450.00	Oct 16	22.90	23.30	$23.10	1.7%	1.9K	0.34	385
$1480.00	Oct 16	35.20	36.10	$35.65	2.5%	1.9K	0.46	682

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 56 strikes (avg 4.1%, max 13.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1400.00	Oct 16	Nov 20	65.6%	61.5%	6.5%	124	305
$1410.00	Oct 16	Nov 20	65.3%	61.8%	5.8%	19	65
$1490.00	Oct 16	Nov 20	65.1%	61.6%	5.7%	1.8K	115
$1420.00	Oct 16	Nov 20	65.0%	61.6%	5.6%	37	96
$1430.00	Oct 16	Nov 20	64.7%	61.6%	5.0%	35	147

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1405.00	Oct 16	Oct 23	65.7%	58.0%	13.3%	143	81
$1395.00	Oct 16	Oct 23	65.9%	58.3%	13.2%	179	149
$1425.00	Oct 16	Oct 23	65.1%	57.6%	13.1%	262	151
$1415.00	Oct 16	Oct 23	65.2%	57.8%	12.9%	159	98
$1445.00	Oct 16	Oct 23	64.6%	57.6%	12.2%	128	155

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 604 found (best R:R 0.53, avg 5.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1320.00	$1400.00	Nov 13	$52.45	$27.55	$52.45	77%	0.53	$1372.45
$1400.00	$1410.00	Nov 20	$3.30	$6.70	$3.30	66%	2.03	$1403.30
$1400.00	$1465.00	Nov 13	$37.60	$27.40	$37.60	67%	0.73	$1437.60
$1400.00	$1410.00	Oct 23	$4.60	$5.40	$4.60	74%	1.17	$1404.60
$1680.00	$1690.00	Nov 13	$0.90	$9.10	$0.90	30%	10.11	$1680.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1655.00	$1650.00	Oct 16	$1.55	$3.45	$1.55	91%	2.23	$1653.45
$1750.00	$1745.00	Oct 16	$3.05	$1.95	$3.05	100%	0.64	$1746.95
$1715.00	$1710.00	Oct 30	$2.35	$2.65	$2.35	79%	1.13	$1712.65
$1685.00	$1680.00	Nov 13	$2.05	$2.95	$2.05	70%	1.44	$1682.95
$1710.00	$1705.00	Oct 16	$3.30	$1.70	$3.30	93%	0.52	$1706.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 462 found (best R:R 1.13, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1560.00	$1565.00	Oct 23	$2.85	$2.85	$2.15	66%	1.33	$1562.85
$1495.00	$1500.00	Oct 23	$3.65	$3.65	$1.35	50%	2.70	$1498.65
$1755.00	$1760.00	Nov 13	$2.10	$2.10	$2.90	76%	0.72	$1757.10
$1535.00	$1540.00	Oct 23	$2.85	$2.85	$2.15	60%	1.33	$1537.85
$1505.00	$1510.00	Oct 23	$3.15	$3.15	$1.85	52%	1.70	$1508.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1420.00	$1410.00	Nov 13	$5.30	$5.30	$4.70	64%	1.13	$1414.70
$1310.00	$1300.00	Nov 6	$3.25	$3.25	$6.75	79%	0.48	$1306.75
$1340.00	$1330.00	Nov 13	$3.70	$3.70	$6.30	74%	0.59	$1336.30
$1450.00	$1440.00	Nov 13	$5.20	$5.20	$4.80	59%	1.08	$1444.80
$1410.00	$1400.00	Nov 20	$4.70	$4.70	$5.30	64%	0.89	$1405.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $21.59, cheapest $18.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1480.00	Oct 16	Oct 23	$20.20	64.2%	56.7%
$1485.00	Oct 16	Oct 23	$20.30	64.0%	56.9%
$1450.00	Oct 16	Oct 23	$19.35	64.4%	57.3%
$1440.00	Oct 16	Oct 23	$18.75	64.5%	57.5%
$1540.00	Oct 16	Oct 23	$18.75	65.4%	58.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1480.00	Oct 16	Oct 23	$18.50	64.2%	56.7%
$1485.00	Oct 16	Oct 23	$18.90	64.0%	56.9%
$1450.00	Oct 16	Oct 23	$17.95	64.4%	57.3%
$1440.00	Oct 16	Oct 23	$17.45	64.5%	57.5%
$1445.00	Oct 16	Oct 23	$17.80	64.6%	57.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 206 found (cheapest 5.33% of stock, avg 11.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1485.00	Oct 16	$41.30	$38.00	$79.30	$1405.70	$1564.30	5.33%
$1490.00	Oct 16	$38.90	$40.55	$79.45	$1410.55	$1569.45	5.34%
$1480.00	Oct 16	$43.95	$35.65	$79.60	$1400.40	$1559.60	5.35%
$1495.00	Oct 16	$36.45	$43.10	$79.55	$1415.45	$1574.55	5.35%
$1475.00	Oct 16	$46.50	$33.20	$79.70	$1395.30	$1554.70	5.36%
$1470.00	Oct 16	$49.20	$30.95	$80.15	$1389.85	$1550.15	5.39%
$1500.00	Oct 16	$34.25	$45.95	$80.20	$1419.80	$1580.20	5.39%
$1465.00	Oct 16	$52.10	$28.90	$81.00	$1384.00	$1546.00	5.45%
$1460.00	Oct 16	$55.05	$26.70	$81.75	$1378.25	$1541.75	5.50%
$1510.00	Oct 16	$30.15	$51.95	$82.10	$1427.90	$1592.10	5.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.62% of stock, avg 10.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1530.00	$1470.00	Oct 16	$22.90	$30.95	$53.85	$1416.15	$1583.85
$1520.00	$1470.00	Oct 16	$26.30	$30.95	$57.25	$1412.75	$1577.25
$1530.00	$1475.00	Oct 16	$22.90	$33.20	$56.10	$1418.90	$1586.10
$1510.00	$1470.00	Oct 16	$30.15	$30.95	$61.10	$1408.90	$1571.10
$1520.00	$1475.00	Oct 16	$26.30	$33.20	$59.50	$1415.50	$1579.50
$1510.00	$1475.00	Oct 16	$30.15	$33.20	$63.35	$1411.65	$1573.35
$1530.00	$1480.00	Oct 16	$22.90	$35.65	$58.55	$1421.45	$1588.55
$1520.00	$1480.00	Oct 16	$26.30	$35.65	$61.95	$1418.05	$1581.95
$1510.00	$1480.00	Oct 16	$30.15	$35.65	$65.80	$1414.20	$1575.80
$1500.00	$1470.00	Oct 16	$34.25	$30.95	$65.20	$1404.80	$1565.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 0.64, avg credit $2.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1380/1385	1550/1555	Oct 16	$1.95	$3.05	57%	0.64	$1383.05	$1551.95
1380/1385	1560/1565	Oct 16	$1.75	$3.25	60%	0.54	$1383.25	$1561.75
1380/1385	1555/1560	Oct 16	$1.80	$3.20	59%	0.56	$1383.20	$1556.80
1380/1385	1540/1550	Oct 16	$3.35	$6.65	54%	0.50	$1381.65	$1543.35
1200/1220	1540/1550	Oct 16	$3.05	$16.95	67%	0.18	$1216.95	$1543.05
1280/1300	1540/1550	Oct 16	$3.36	$16.64	64%	0.20	$1296.64	$1543.36
1220/1240	1540/1550	Oct 16	$2.78	$17.22	67%	0.16	$1237.22	$1542.78
1200/1220	1560/1565	Oct 16	$1.45	$18.55	73%	0.08	$1218.55	$1561.45
1240/1260	1540/1550	Oct 16	$2.87	$17.13	66%	0.17	$1257.13	$1542.87
1260/1280	1540/1550	Oct 16	$2.87	$17.13	66%	0.17	$1277.13	$1542.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 367 found (best R:R 16.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1300.00	$1350.00	$1400.00	Nov 6	$2.80	$47.20	14%	16.86
$1430.00	$1450.00	$1470.00	Nov 6	$0.05	$19.95	6%	399.00
$1500.00	$1510.00	$1520.00	Oct 16	$0.25	$9.75	8%	39.00
$1600.00	$1610.00	$1620.00	Nov 20	$0.05	$9.95	2%	199.00
$1530.00	$1540.00	$1550.00	Oct 16	$0.30	$9.70	7%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1380.00	$1390.00	$1400.00	Nov 20	$0.05	$9.95	3%	199.00
$1240.00	$1250.00	$1260.00	Oct 30	$0.05	$9.95	2%	199.00
$1560.00	$1570.00	$1580.00	Nov 13	$0.10	$9.90	3%	99.00
$1610.00	$1630.00	$1650.00	Nov 20	$0.40	$19.60	4%	49.00
$1390.00	$1395.00	$1400.00	Oct 16	$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. 67 found (best net $-71.85, 66 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1290.00	$1390.00	1:2	Oct 30	-$71.85	$28.15
$1755.00	$1760.00	1:2	Oct 16	-$0.83	$4.17
$1765.00	$1770.00	1:2	Oct 16	-$0.98	$4.02
$1745.00	$1750.00	1:2	Oct 16	-$1.02	$3.98
$1760.00	$1765.00	1:2	Oct 16	-$1.16	$3.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1300.00	$1280.00	1:2	Oct 16	-$0.56	$19.44
$1260.00	$1240.00	1:2	Oct 16	-$0.61	$19.39
$1240.00	$1220.00	1:2	Oct 16	-$0.57	$19.43
$1280.00	$1260.00	1:2	Oct 16	-$0.83	$19.17
$1340.00	$1320.00	1:2	Oct 16	-$1.54	$18.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 269 found (best yield 6.63%, avg 2.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1550.00	Nov 20	$98.60	0.47	4.2%	6.63%	10.84%	25	113
$1560.00	Nov 20	$94.80	0.45	4.9%	6.37%	11.26%	3	57
$1570.00	Nov 20	$91.10	0.44	5.6%	6.13%	11.68%	6	--
$1540.00	Nov 20	$102.00	0.48	3.5%	6.86%	10.40%	4	58
$1580.00	Nov 20	$87.40	0.43	6.2%	5.88%	12.11%	7	69
$1590.00	Nov 20	$84.00	0.42	6.9%	5.65%	12.55%	11	58
$1600.00	Nov 20	$81.00	0.41	7.6%	5.45%	13.02%	667	548
$1520.00	Nov 20	$110.70	0.50	2.2%	7.44%	9.64%	18	174
$1610.00	Nov 20	$77.90	0.40	8.2%	5.24%	13.49%	3	63
$1530.00	Nov 20	$105.90	0.49	2.9%	7.12%	9.99%	14	50

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 80,515

Total Puts 54,950

Put/Call Ratio 0.68

Net Difference 25,565

Prior's Put/Call Breakdown

Total Calls 131,686

Total Puts 81,150

Put/Call Ratio 0.62

Net Difference 50,536

Prior 7-Day Put/Call Summary

Total Calls 698,251

Total Puts 419,587

Average Put/Call Ratio 0.62

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