SNDK - Options Database

SNDK

SANDISK CORP

$1793.57 +2.78%

(7/6 09:35) ◀

Monday, July 6, 2026 (9:40am)

▶ (7/6 09:45)

◀ 7/6 09:40 ▶

Option Volume

Detail

ℹ

Current (07/06 9:40am) 8,460

Calls: 5,097 (60%)

Puts: 3,363 (40%)

Prior (06/25) 25,523

Calls: 14,256 (56%)

Puts: 11,267 (44%)

Current vs Prior -66.85%

Calls: -64.25% (Calls)

Puts: -70.15% (Puts)

Prior 7-Day Total 299,130

Calls: 139,060 (46%)

Puts: 160,070 (54%)

Prior 7-Day Average 59,826

Calls: 19,865 (46%)

Puts: 22,867 (54%)

Current vs Prior 7-Day Avg -85.86%

Calls: -74.34%

Puts: -85.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 9:40am) $56.60M

Calls: $31.84M (56%)

Puts: $24.76M (44%)

Prior (06/25) $210.14M

Calls: $177.66M (85%)

Puts: $32.49M (15%)

Current vs Prior -73.07%

Calls: -82.08%

Puts: -23.80%

Prior 7-Day Total $2.29B

Calls: $1.24B (54%)

Puts: $1.05B (46%)

Prior 7-Day Average $457.56M

Calls: $176.65M (54%)

Puts: $150.18M (46%)

Current vs Prior 7-Day Avg -87.63%

Calls: -81.97%

Puts: -83.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 9:40am) 0.66

Prior (06/25) 0.79

Current vs Prior -16.52%

Prior 7-Day Average 1.06

Current vs Prior 7-Day Avg -37.57%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 9:40am) 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 2,030,807

Calls: 850,192 (42%)

Puts: 1,180,615 (58%)

Prior 7-Day Average 406,161

Calls: 170,038 (42%)

Puts: 236,123 (58%)

Current vs Prior 7-Day Avg -35.26%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 12.57% | 18.19%18.19% | 36.80%

Prior 7.17% | 13.20%-- | --

Current vs Prior +75.26% | +37.82%-- | --

Prior 7-Day Avg 10.24% | 15.33%-- | --

Current vs 7-Day Avg +22.73% | +18.67%-- | --

Prior 7-Day Eod 7.17% | 13.20%-- | --

Current vs 7-Day Eod +75.26% | +37.82%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.08% | 5.21%

Calls: 4.63% | 5.25%

Puts: 3.54% | 5.18%

Prior 9.48% | 7.10%

Calls: 10.24% | 6.45%

Puts: 8.71% | 7.75%

Current vs Prior -56.96% | -26.62%

Prior 7-Day Avg 5.66% | 5.94%

Calls: 5.82% | 5.21%

Puts: 5.50% | 6.67%

Current vs 7-Day Avg -27.92% | -12.33%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 67% vs prior. Bullish P/C ratio of 0.66. Put-heavy open interest (168,825 puts vs 94,141 calls) suggests hedging or bearish positioning.

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

📈 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 765 of results (avg 5.9%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1585.00	Jul 10	247.10	254.50	$250.80	3.0%	--	0.78	61
$1485.00	Jul 31	407.90	420.20	$414.05	3.0%	1	0.76	2
$1500.00	Jul 31	397.50	409.90	$403.70	3.1%	--	0.76	18
$1510.00	Jul 10	305.60	315.40	$310.50	3.2%	--	0.84	14
$1525.00	Jul 31	380.70	393.10	$386.90	3.2%	1	0.74	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2150.00	Jul 31	456.30	468.10	$462.20	2.6%	--	0.66	12
$2110.00	Jul 24	395.80	406.40	$401.10	2.6%	--	0.68	16
$1960.00	Jul 10	210.90	216.60	$213.75	2.7%	--	0.70	138
$2140.00	Jul 24	418.90	430.50	$424.70	2.7%	--	0.70	12
$2100.00	Jul 24	388.20	399.00	$393.60	2.7%	--	0.67	169

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. 369 found (avg delta 0.65, highest 0.88)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1435.00	Jul 10	369.70	385.00	$377.35	4.1%	--	0.88	42
$1475.00	Jul 10	334.20	347.60	$340.90	3.9%	--	0.86	38
$1480.00	Jul 10	329.90	343.20	$336.55	4.0%	--	0.86	57
$1500.00	Jul 10	312.60	326.10	$319.35	4.2%	3	0.85	18
$1510.00	Jul 10	305.60	315.40	$310.50	3.2%	--	0.84	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2150.00	Jul 10	367.70	380.80	$374.25	3.5%	--	0.88	198
$2145.00	Jul 10	362.90	376.30	$369.60	3.6%	--	0.87	50
$2140.00	Jul 10	358.50	371.80	$365.15	3.6%	--	0.87	25
$2135.00	Jul 10	353.90	367.30	$360.60	3.7%	--	0.87	10
$2130.00	Jul 10	349.50	361.90	$355.70	3.5%	--	0.86	13

Most actively traded options today. High liquidity = easy entry/exit. 366 active (total vol 4.7K, top 369)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2000.00	Jul 17	77.90	83.10	$80.50	6.5%	369	0.34	2.0K
$2000.00	Jul 10	36.00	38.00	$37.00	5.4%	351	0.25	2.0K
$1850.00	Jul 10	83.00	87.80	$85.40	5.6%	213	0.45	283
$1750.00	Jul 10	132.50	138.40	$135.45	4.4%	191	0.59	683
$2150.00	Jul 10	13.90	15.60	$14.75	11.5%	161	0.12	719

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1500.00	Jul 10	26.10	29.40	$27.75	11.9%	207	0.15	4.6K
$1700.00	Jul 10	71.90	77.00	$74.45	6.9%	149	0.35	2.5K
$1600.00	Jul 10	44.10	47.80	$45.95	8.1%	98	0.23	1.5K
$1750.00	Jul 10	90.00	94.80	$92.40	5.2%	86	0.41	6.5K
$1800.00	Jul 10	113.50	119.30	$116.40	5.0%	69	0.48	1.8K

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 14.8%, max 33.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1550.00	Jul 10	Jul 31	166.1%	129.3%	28.5%	--	27
$1510.00	Jul 10	Jul 24	170.4%	134.0%	27.2%	2	20
$1530.00	Jul 10	Jul 24	168.4%	133.0%	26.6%	--	64
$1540.00	Jul 10	Jul 24	167.4%	132.5%	26.3%	--	38
$1580.00	Jul 10	Jul 24	162.8%	130.8%	24.5%	--	40

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1460.00	Jul 10	Jul 31	177.0%	132.4%	33.7%	9	162
$1455.00	Jul 10	Jul 31	177.3%	133.0%	33.4%	4	75
$1470.00	Jul 10	Jul 31	175.8%	132.0%	33.2%	2	119
$1465.00	Jul 10	Jul 31	176.4%	132.5%	33.1%	6	148
$1475.00	Jul 10	Jul 31	174.7%	131.8%	32.6%	--	136

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 695 found (best R:R 32.33, avg 2.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$2130.00	$2135.00	Jul 10	$0.15	$4.85	$0.15	32.33	$2130.15
$1877.50	$1880.00	Jul 10	$0.15	$2.35	$0.15	15.67	$1877.65
$2110.00	$2115.00	Jul 10	$0.30	$4.70	$0.30	15.67	$2110.30
$2120.00	$2125.00	Jul 10	$0.30	$4.70	$0.30	15.67	$2120.30
$2140.00	$2145.00	Jul 10	$0.30	$4.70	$0.30	15.67	$2140.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1460.00	$1455.00	Jul 24	$0.25	$4.75	$0.25	19.00	$1459.75
$1445.00	$1440.00	Jul 10	$0.30	$4.70	$0.30	15.67	$1444.70
$1475.00	$1470.00	Jul 10	$0.45	$4.55	$0.45	10.11	$1474.55
$1450.00	$1445.00	Jul 10	$0.55	$4.45	$0.55	8.09	$1449.45
$1465.00	$1460.00	Jul 10	$0.60	$4.40	$0.60	7.33	$1464.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 867 found (best R:R 32.33, avg 1.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1650.00	$1655.00	Jul 10	$4.85	$4.85	$0.15	32.33	$1654.85
$1590.00	$1600.00	Jul 10	$9.65	$9.65	$0.35	27.57	$1599.65
$1515.00	$1530.00	Jul 10	$13.95	$13.95	$1.05	13.29	$1528.95
$1490.00	$1500.00	Jul 17	$9.25	$9.25	$0.75	12.33	$1499.25
$1440.00	$1450.00	Jul 17	$9.15	$9.15	$0.85	10.76	$1449.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$2125.00	$2120.00	Jul 10	$4.80	$4.80	$0.20	24.00	$2120.20
$1840.00	$1835.00	Aug 7	$4.80	$4.80	$0.20	24.00	$1835.20
$1875.00	$1870.00	Jul 10	$4.75	$4.75	$0.25	19.00	$1870.25
$1970.00	$1960.00	Jul 17	$9.45	$9.45	$0.55	17.18	$1960.55
$1915.00	$1910.00	Jul 10	$4.70	$4.70	$0.30	15.67	$1910.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 245 found (avg debit $57.36, cheapest $25.65)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1460.00	Jul 17	Jul 24	$26.35	145.5%	136.6%
$1525.00	Jul 24	Jul 31	$26.75	133.4%	130.5%
$1560.00	Jul 17	Jul 24	$29.80	138.7%	132.0%
$1480.00	Jul 10	Jul 17	$29.85	174.0%	144.1%
$1500.00	Jul 10	Jul 17	$31.40	171.7%	142.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1440.00	Jul 10	Jul 17	$25.65	179.2%	147.0%
$1450.00	Jul 10	Jul 17	$26.50	177.5%	146.1%
$1460.00	Jul 10	Jul 17	$27.00	177.0%	145.5%
$1470.00	Jul 10	Jul 17	$27.75	175.8%	144.8%
$1480.00	Jul 10	Jul 17	$28.50	174.0%	144.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 327 found (cheapest 12.42% of stock, avg 20.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1805.00	Jul 10	$104.85	$117.90	$222.75	$1582.25	$2027.75	12.42%
$1810.00	Jul 10	$102.75	$120.25	$223.00	$1587.00	$2033.00	12.43%
$1785.00	Jul 10	$115.30	$107.80	$223.10	$1561.90	$2008.10	12.44%
$1790.00	Jul 10	$112.40	$110.85	$223.25	$1566.75	$2013.25	12.45%
$1800.00	Jul 10	$107.05	$116.40	$223.45	$1576.55	$2023.45	12.46%
$1815.00	Jul 10	$100.15	$123.45	$223.60	$1591.40	$2038.60	12.47%
$1830.00	Jul 10	$92.70	$130.90	$223.60	$1606.40	$2053.60	12.47%
$1795.00	Jul 10	$110.70	$113.10	$223.80	$1571.20	$2018.80	12.48%
$1825.00	Jul 10	$95.25	$128.50	$223.75	$1601.25	$2048.75	12.48%
$1820.00	Jul 10	$98.60	$125.85	$224.45	$1595.55	$2044.45	12.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 11.26% of stock, avg 21.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1835.00	$1790.00	Jul 10	$91.05	$110.85	$201.90	$1588.10	$2036.90
$1830.00	$1790.00	Jul 10	$92.70	$110.85	$203.55	$1586.45	$2033.55
$1835.00	$1795.00	Jul 10	$91.05	$113.10	$204.15	$1590.85	$2039.15
$1830.00	$1795.00	Jul 10	$92.70	$113.10	$205.80	$1589.20	$2035.80
$1825.00	$1790.00	Jul 10	$95.25	$110.85	$206.10	$1583.90	$2031.10
$1835.00	$1800.00	Jul 10	$91.05	$116.40	$207.45	$1592.55	$2042.45
$1825.00	$1795.00	Jul 10	$95.25	$113.10	$208.35	$1586.65	$2033.35
$1835.00	$1805.00	Jul 10	$91.05	$117.90	$208.95	$1596.05	$2043.95
$1830.00	$1800.00	Jul 10	$92.70	$116.40	$209.10	$1590.90	$2039.10
$1820.00	$1790.00	Jul 10	$98.60	$110.85	$209.45	$1580.55	$2029.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 354 found (best R:R 99.00, avg credit $15.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
1435/1440	1515/1530	Jul 10	$14.85	$0.15	99.00	$1425.15	$1529.85
1440/1445	1530/1540	Jul 24	$9.85	$0.15	65.67	$1435.15	$1539.85
1445/1450	1475/1480	Jul 10	$4.90	$0.10	49.00	$1445.10	$1479.90
1450/1455	1515/1530	Jul 10	$14.70	$0.30	49.00	$1440.30	$1529.70
1455/1460	1515/1530	Jul 10	$14.70	$0.30	49.00	$1445.30	$1529.70
1480/1485	1550/1555	Jul 10	$4.90	$0.10	49.00	$1480.10	$1554.90
1480/1485	1525/1530	Jul 24	$4.90	$0.10	49.00	$1480.10	$1529.90
1480/1485	1515/1530	Jul 10	$14.65	$0.35	41.86	$1470.35	$1529.65
1435/1440	1500/1510	Jul 10	$9.75	$0.25	39.00	$1430.25	$1509.75
1510/1520	1530/1540	Jul 17	$9.75	$0.25	39.00	$1510.25	$1539.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 313 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1710.00	$1715.00	$1720.00	Jul 10	$0.05	$4.95	99.00
$2030.00	$2035.00	$2040.00	Jul 10	$0.05	$4.95	99.00
$1950.00	$1960.00	$1970.00	Jul 17	$0.10	$9.90	99.00
$2080.00	$2090.00	$2100.00	Jul 31	$0.10	$9.90	99.00
$1600.00	$1610.00	$1620.00	Jul 17	$0.15	$9.85	65.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1690.00	$1700.00	$1710.00	Jul 17	$0.05	$9.95	199.00
$1870.00	$1880.00	$1890.00	Jul 17	$0.05	$9.95	199.00
$1540.00	$1545.00	$1550.00	Jul 10	$0.05	$4.95	99.00
$1780.00	$1790.00	$1800.00	Jul 17	$0.10	$9.90	99.00
$1820.00	$1830.00	$1840.00	Jul 17	$0.10	$9.90	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 $87.00, -- 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	$87.00	$398.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 234 found (best yield 15.33%, avg 5.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1800.00	Aug 7	$274.90	0.58	0.4%	15.33%	15.69%	2	30
$1815.00	Aug 7	$266.70	0.57	1.2%	14.87%	16.06%	1	--
$1820.00	Aug 7	$266.00	0.56	1.5%	14.83%	16.30%	--	10
$1890.00	Aug 14	$262.30	0.54	5.4%	14.62%	20.00%	4	--
$1850.00	Aug 7	$251.50	0.55	3.1%	14.02%	17.17%	1	9
$1900.00	Aug 7	$231.00	0.52	5.9%	12.88%	18.81%	--	14
$1800.00	Jul 31	$225.60	0.56	0.4%	12.58%	12.94%	3	264
$1920.00	Aug 7	$224.80	0.51	7.0%	12.53%	19.58%	--	11
$1805.00	Jul 31	$222.70	0.56	0.6%	12.42%	13.05%	--	11
$2000.00	Aug 14	$221.60	0.48	11.5%	12.36%	23.86%	2	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 5,097

Total Puts 3,363

Put/Call Ratio 0.66

Net Difference 1,734

Prior's Put/Call Breakdown

Total Calls 14,256

Total Puts 11,267

Put/Call Ratio 0.79

Net Difference 2,989

Prior 7-Day Put/Call Summary

Total Calls 139,060

Total Puts 160,070

Average Put/Call Ratio 1.06

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