SNDK - Options Database

SNDK

SANDISK CORP

$1796.80 +2.97%

(7/2 19:00) ◀

Monday, July 6, 2026 (9:35am)

▶ (7/6 09:40)

◀ 7/6 09:35 ▶

Option Volume

Detail

ℹ

Current (07/06 9:35am) 5,278

Calls: 3,419 (65%)

Puts: 1,859 (35%)

Prior (06/25) 15,095

Calls: 8,566 (57%)

Puts: 6,529 (43%)

Current vs Prior -65.03%

Calls: -60.09% (Calls)

Puts: -71.53% (Puts)

Prior 7-Day Total 414,324

Calls: 199,889 (48%)

Puts: 214,435 (52%)

Prior 7-Day Average 59,189

Calls: 28,555 (48%)

Puts: 30,633 (52%)

Current vs Prior 7-Day Avg -91.08%

Calls: -88.03%

Puts: -93.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 9:35am) $31.29M

Calls: $20.94M (67%)

Puts: $10.34M (33%)

Prior (06/25) $141.00M

Calls: $120.30M (85%)

Puts: $20.69M (15%)

Current vs Prior -77.81%

Calls: -82.59%

Puts: -50.01%

Prior 7-Day Total $3.09B

Calls: $1.75B (57%)

Puts: $1.34B (43%)

Prior 7-Day Average $441.72M

Calls: $249.77M (57%)

Puts: $191.94M (43%)

Current vs Prior 7-Day Avg -92.92%

Calls: -91.62%

Puts: -94.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 9:35am) 0.54

Prior (06/25) 0.76

Current vs Prior -28.66%

Prior 7-Day Average 1.05

Current vs Prior 7-Day Avg -48.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 9:35am) 262,966

Calls: 94,141 (36%)

Puts: 168,825 (64%)

Prior (06/25) 323,010

Calls: 109,870 (34%)

Puts: 213,140 (66%)

Current vs Prior -18.59%

Prior 7-Day Total 2,736,871

Calls: 1,085,661 (40%)

Puts: 1,651,210 (60%)

Prior 7-Day Average 390,981

Calls: 155,094 (40%)

Puts: 235,887 (60%)

Current vs Prior 7-Day Avg -32.74%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 12.83% | 18.41%18.41% | 36.80%

Prior 11.14% | 15.20%-- | --

Current vs Prior +15.19% | +21.16%-- | --

Prior 7-Day Avg 8.81% | 14.29%-- | --

Current vs 7-Day Avg +45.65% | +28.83%-- | --

Prior 7-Day Eod 11.14% | 15.20%-- | --

Current vs 7-Day Eod +15.19% | +21.16%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.82% | 6.40%

Calls: 8.47% | 7.32%

Puts: 7.16% | 5.48%

Prior 3.84% | 4.20%

Calls: 4.01% | 4.46%

Puts: 3.68% | 3.93%

Current vs Prior +103.65% | +52.38%

Prior 7-Day Avg 4.39% | 5.56%

Calls: 4.34% | 4.80%

Puts: 4.44% | 6.31%

Current vs 7-Day Avg +78.27% | +15.18%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($20.94M). Light premium activity with dollar volume down 78% vs prior. Below-average activity with volume down 65% vs prior. Bullish P/C ratio of 0.54.

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 BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:00	BULLISH	NEUTRAL	BULLISH
09:55	BULLISH	NEUTRAL	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 621 of results (avg 6.3%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1510.00	Jul 17	343.40	353.80	$348.60	3.0%	--	0.79	150
$1540.00	Jul 24	349.50	360.10	$354.80	3.0%	--	0.75	24
$1485.00	Jul 31	409.20	423.50	$416.35	3.4%	1	0.77	2
$1460.00	Jul 24	403.80	418.10	$410.95	3.5%	--	0.80	22
$1465.00	Jul 24	400.10	414.40	$407.25	3.5%	--	0.80	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2150.00	Jul 31	455.80	470.20	$463.00	3.1%	--	0.65	12
$2140.00	Jul 31	448.30	462.60	$455.45	3.1%	--	0.64	55
$2130.00	Jul 31	440.80	455.20	$448.00	3.2%	--	0.64	20
$2120.00	Jul 31	433.50	447.80	$440.65	3.2%	--	0.63	29
$2150.00	Jul 24	427.00	441.30	$434.15	3.3%	--	0.69	18

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. 364 found (avg delta 0.65, highest 0.86)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1475.00	Jul 10	338.40	352.70	$345.55	4.1%	--	0.86	38
$1480.00	Jul 10	333.90	348.20	$341.05	4.2%	--	0.86	57
$1500.00	Jul 10	317.10	331.00	$324.05	4.3%	--	0.85	18
$1510.00	Jul 10	308.10	322.30	$315.20	4.5%	--	0.84	14
$1515.00	Jul 10	304.00	318.10	$311.05	4.5%	--	0.84	54

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2155.00	Jul 10	370.40	384.80	$377.60	3.8%	--	0.86	30
$2150.00	Jul 10	365.90	380.30	$373.10	3.9%	--	0.86	198
$2145.00	Jul 10	361.40	375.80	$368.60	3.9%	--	0.85	50
$2140.00	Jul 10	357.00	371.40	$364.20	4.0%	--	0.85	25
$2135.00	Jul 10	352.60	366.90	$359.75	4.0%	--	0.85	10

Most actively traded options today. High liquidity = easy entry/exit. 281 active (total vol 2.8K, top 301)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2000.00	Jul 10	39.50	44.00	$41.75	10.8%	301	0.27	2.0K
$1850.00	Jul 10	84.60	92.70	$88.65	9.1%	200	0.46	283
$1750.00	Jul 10	133.20	143.60	$138.40	7.5%	160	0.59	683
$2150.00	Jul 10	16.80	18.10	$17.45	7.4%	134	0.14	719
$2000.00	Jul 17	80.20	89.00	$84.60	10.4%	129	0.36	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1500.00	Jul 10	26.90	31.20	$29.05	14.8%	99	0.15	4.6K
$1700.00	Jul 10	70.80	78.50	$74.65	10.3%	92	0.34	2.5K
$1800.00	Jul 10	111.70	120.00	$115.85	7.2%	46	0.47	1.8K
$1750.00	Jul 10	89.60	97.40	$93.50	8.3%	41	0.41	6.5K
$1775.00	Jul 10	100.30	107.90	$104.10	7.3%	36	0.44	182

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 245 strikes (avg 17.0%, max 36.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1550.00	Jul 10	Jul 31	169.9%	128.9%	31.8%	--	27
$1510.00	Jul 10	Jul 24	173.8%	135.1%	28.7%	2	20
$1530.00	Jul 10	Jul 24	171.6%	134.1%	28.0%	--	64
$1540.00	Jul 10	Jul 24	170.3%	133.5%	27.6%	--	38
$1580.00	Jul 10	Jul 24	165.4%	131.4%	25.9%	--	40

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1460.00	Jul 10	Jul 31	181.5%	132.7%	36.8%	4	162
$1465.00	Jul 10	Jul 31	180.4%	132.4%	36.3%	2	148
$1455.00	Jul 10	Jul 31	180.7%	132.6%	36.2%	4	75
$1470.00	Jul 10	Jul 31	179.5%	132.5%	35.5%	--	119
$1475.00	Jul 10	Jul 31	178.6%	132.4%	34.9%	--	136

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 662 found (best R:R 32.33, avg 2.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$2090.00	$2095.00	Jul 10	$0.15	$4.85	$0.15	32.33	$2090.15
$2125.00	$2130.00	Jul 10	$0.15	$4.85	$0.15	32.33	$2125.15
$2150.00	$2155.00	Jul 10	$0.15	$4.85	$0.15	32.33	$2150.15
$2055.00	$2060.00	Jul 10	$0.25	$4.75	$0.25	19.00	$2055.25
$2110.00	$2115.00	Jul 10	$0.30	$4.70	$0.30	15.67	$2110.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1485.00	$1480.00	Jul 10	$0.15	$4.85	$0.15	32.33	$1484.85
$1620.00	$1615.00	Jul 10	$0.15	$4.85	$0.15	32.33	$1619.85
$1470.00	$1465.00	Jul 10	$0.35	$4.65	$0.35	13.29	$1469.65
$1500.00	$1495.00	Jul 10	$0.35	$4.65	$0.35	13.29	$1499.65
$1555.00	$1550.00	Jul 10	$0.35	$4.65	$0.35	13.29	$1554.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 864 found (best R:R 32.33, avg 1.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1510.00	$1520.00	Jul 17	$9.60	$9.60	$0.40	24.00	$1519.60
$1625.00	$1630.00	Jul 10	$4.60	$4.60	$0.40	11.50	$1629.60
$1475.00	$1480.00	Jul 10	$4.50	$4.50	$0.50	9.00	$1479.50
$1500.00	$1510.00	Jul 10	$8.85	$8.85	$1.15	7.70	$1508.85
$1695.00	$1700.00	Jul 10	$4.35	$4.35	$0.65	6.69	$1699.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1875.00	$1870.00	Jul 10	$4.85	$4.85	$0.15	32.33	$1870.15
$1835.00	$1830.00	Aug 7	$4.85	$4.85	$0.15	32.33	$1830.15
$1930.00	$1925.00	Jul 10	$4.60	$4.60	$0.40	11.50	$1925.40
$1900.00	$1895.00	Jul 10	$4.55	$4.55	$0.45	10.11	$1895.45
$2135.00	$2130.00	Jul 10	$4.55	$4.55	$0.45	10.11	$2130.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 245 found (avg debit $56.58, cheapest $25.00)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1460.00	Jul 17	Jul 24	$25.00	147.1%	137.9%
$1525.00	Jul 24	Jul 31	$25.50	134.2%	130.2%
$1480.00	Jul 10	Jul 17	$28.95	178.7%	146.2%
$1560.00	Jul 17	Jul 24	$29.95	140.1%	132.6%
$1500.00	Jul 10	Jul 17	$30.25	174.5%	144.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1440.00	Jul 10	Jul 17	$25.40	183.3%	149.2%
$1450.00	Jul 10	Jul 17	$26.40	181.0%	148.1%
$1460.00	Jul 10	Jul 17	$26.80	181.5%	147.6%
$1470.00	Jul 10	Jul 17	$27.40	179.5%	146.5%
$1480.00	Jul 10	Jul 17	$28.25	178.0%	145.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 325 found (cheapest 12.63% of stock, avg 21.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1800.00	Jul 10	$111.10	$115.85	$226.95	$1573.05	$2026.95	12.63%
$1805.00	Jul 10	$108.80	$118.70	$227.50	$1577.50	$2032.50	12.66%
$1790.00	Jul 10	$116.50	$111.25	$227.75	$1562.25	$2017.75	12.68%
$1795.00	Jul 10	$114.55	$113.35	$227.90	$1567.10	$2022.90	12.68%
$1830.00	Jul 10	$96.95	$131.30	$228.25	$1601.75	$2058.25	12.70%
$1810.00	Jul 10	$107.60	$120.90	$228.50	$1581.50	$2038.50	12.72%
$1825.00	Jul 10	$99.80	$128.75	$228.55	$1596.45	$2053.55	12.72%
$1815.00	Jul 10	$104.50	$124.15	$228.65	$1586.35	$2043.65	12.73%
$1835.00	Jul 10	$94.60	$134.15	$228.75	$1606.25	$2063.75	12.73%
$1780.00	Jul 10	$122.05	$106.85	$228.90	$1551.10	$2008.90	12.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 11.35% of stock, avg 21.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1845.00	$1795.00	Jul 10	$90.65	$113.35	$204.00	$1591.00	$2049.00
$1840.00	$1795.00	Jul 10	$92.80	$113.35	$206.15	$1588.85	$2046.15
$1845.00	$1800.00	Jul 10	$90.65	$115.85	$206.50	$1593.50	$2051.50
$1835.00	$1795.00	Jul 10	$94.60	$113.35	$207.95	$1587.05	$2042.95
$1840.00	$1800.00	Jul 10	$92.80	$115.85	$208.65	$1591.35	$2048.65
$1845.00	$1805.00	Jul 10	$90.65	$118.70	$209.35	$1595.65	$2054.35
$1830.00	$1795.00	Jul 10	$96.95	$113.35	$210.30	$1584.70	$2040.30
$1835.00	$1800.00	Jul 10	$94.60	$115.85	$210.45	$1589.55	$2045.45
$1840.00	$1805.00	Jul 10	$92.80	$118.70	$211.50	$1593.50	$2051.50
$1845.00	$1810.00	Jul 10	$90.65	$120.90	$211.55	$1598.45	$2056.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 358 found (best R:R 99.00, avg credit $15.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
1470/1480	1530/1540	Jul 17	$9.90	$0.10	99.00	$1470.10	$1539.90
1475/1480	1500/1510	Jul 10	$9.85	$0.15	65.67	$1470.15	$1509.85
1510/1520	1530/1540	Jul 17	$9.85	$0.15	65.67	$1510.15	$1539.85
1445/1450	1510/1515	Jul 10	$4.90	$0.10	49.00	$1445.10	$1514.90
1460/1465	1475/1480	Jul 10	$4.90	$0.10	49.00	$1460.10	$1479.90
1440/1450	1520/1530	Jul 17	$9.80	$0.20	49.00	$1440.20	$1529.80
1490/1500	1520/1530	Jul 17	$9.75	$0.25	39.00	$1490.25	$1529.75
1500/1510	1520/1530	Jul 17	$9.75	$0.25	39.00	$1500.25	$1529.75
1445/1450	1550/1555	Jul 10	$4.85	$0.15	32.33	$1445.15	$1554.85
1455/1460	1565/1570	Jul 10	$4.85	$0.15	32.33	$1455.15	$1569.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 311 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1460.00	$1470.00	$1480.00	Jul 17	$0.05	$9.95	199.00
$1910.00	$1920.00	$1930.00	Jul 31	$0.05	$9.95	199.00
$2100.00	$2110.00	$2120.00	Jul 31	$0.05	$9.95	199.00
$2025.00	$2030.00	$2035.00	Jul 10	$0.05	$4.95	99.00
$1440.00	$1450.00	$1460.00	Jul 17	$0.10	$9.90	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1480.00	$1490.00	$1500.00	Jul 17	$0.05	$9.95	199.00
$1720.00	$1730.00	$1740.00	Jul 17	$0.05	$9.95	199.00
$1730.00	$1740.00	$1750.00	Jul 17	$0.05	$9.95	199.00
$1950.00	$1960.00	$1970.00	Jul 17	$0.05	$9.95	199.00
$1690.00	$1695.00	$1700.00	Jul 10	$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. 1 found (best net $88.80, -- credits)

CALLS (0)

No calls found

PUTS (1)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1965.00	$1480.00	1:2	Aug 14	$88.80	$396.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 232 found (best yield 15.35%, avg 5.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1800.00	Aug 7	$275.80	0.58	0.2%	15.35%	15.53%	--	30
$1815.00	Aug 7	$269.00	0.57	1.0%	14.97%	15.98%	1	--
$1820.00	Aug 7	$266.90	0.57	1.3%	14.85%	16.15%	--	10
$1890.00	Aug 14	$265.70	0.54	5.2%	14.79%	19.97%	4	--
$1850.00	Aug 7	$254.80	0.55	3.0%	14.18%	17.14%	1	9
$1900.00	Aug 7	$233.20	0.53	5.7%	12.98%	18.72%	--	14
$1800.00	Jul 31	$226.40	0.56	0.2%	12.60%	12.78%	2	264
$1920.00	Aug 7	$225.20	0.52	6.9%	12.53%	19.39%	--	11
$2000.00	Aug 14	$224.60	0.49	11.3%	12.50%	23.81%	1	11
$1805.00	Jul 31	$223.70	0.56	0.5%	12.45%	12.91%	--	11

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 3,419

Total Puts 1,859

Put/Call Ratio 0.54

Net Difference 1,560

Prior's Put/Call Breakdown

Total Calls 8,566

Total Puts 6,529

Put/Call Ratio 0.76

Net Difference 2,037

Prior 7-Day Put/Call Summary

Total Calls 199,889

Total Puts 214,435

Average Put/Call Ratio 1.05

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