SNDK - Options Database

SNDK

SANDISK CORP

$1774.80 +1.71%

(7/6 09:40) ◀

Monday, July 6, 2026 (9:45am)

▶ (7/6 09:50)

◀ 7/6 09:45 ▶

Option Volume

Detail

ℹ

Current (07/06 9:45am) 11,296

Calls: 6,785 (60%)

Puts: 4,511 (40%)

Prior (06/25) 34,256

Calls: 18,778 (55%)

Puts: 15,478 (45%)

Current vs Prior -67.02%

Calls: -63.87% (Calls)

Puts: -70.86% (Puts)

Prior 7-Day Total 307,590

Calls: 144,157 (47%)

Puts: 163,433 (53%)

Prior 7-Day Average 51,265

Calls: 20,593 (47%)

Puts: 23,347 (53%)

Current vs Prior 7-Day Avg -77.97%

Calls: -67.05%

Puts: -80.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 9:45am) $68.04M

Calls: $37.33M (55%)

Puts: $30.71M (45%)

Prior (06/25) $245.94M

Calls: $178.78M (73%)

Puts: $67.16M (27%)

Current vs Prior -72.33%

Calls: -79.12%

Puts: -54.27%

Prior 7-Day Total $2.34B

Calls: $1.27B (54%)

Puts: $1.08B (46%)

Prior 7-Day Average $390.73M

Calls: $181.20M (54%)

Puts: $153.72M (46%)

Current vs Prior 7-Day Avg -82.59%

Calls: -79.40%

Puts: -80.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 9:45am) 0.66

Prior (06/25) 0.82

Current vs Prior -19.34%

Prior 7-Day Average 0.99

Current vs Prior 7-Day Avg -32.89%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 9:45am) 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 2,293,773

Calls: 944,333 (41%)

Puts: 1,349,440 (59%)

Prior 7-Day Average 382,295

Calls: 157,388 (41%)

Puts: 224,906 (59%)

Current vs Prior 7-Day Avg -31.21%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 12.62% | 18.30%18.30% | 36.80%

Prior 7.17% | 13.20%-- | --

Current vs Prior +75.93% | +38.64%-- | --

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

Current vs 7-Day Avg +23.20% | +19.38%-- | --

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

Current vs 7-Day Eod +75.93% | +38.64%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.95% | 4.93%

Calls: 7.89% | 5.03%

Puts: 4.00% | 4.82%

Prior 9.48% | 7.10%

Calls: 10.24% | 6.45%

Puts: 8.71% | 7.75%

Current vs Prior -37.24% | -30.56%

Prior 7-Day Avg 5.66% | 5.94%

Calls: 5.82% | 5.21%

Puts: 5.50% | 6.67%

Current vs 7-Day Avg +5.12% | -17.04%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 72% 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 NEUTRAL

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
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 777 of results (avg 6.0%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1500.00	Jul 31	386.00	398.50	$392.25	3.2%	--	0.75	18
$1450.00	Jul 17	371.80	384.10	$377.95	3.3%	1	0.81	244
$1460.00	Jul 17	363.80	376.10	$369.95	3.3%	1	0.81	81
$1570.00	Jul 17	282.20	291.90	$287.05	3.4%	--	0.73	90
$1525.00	Jul 31	369.00	381.80	$375.40	3.4%	1	0.73	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2085.00	Jul 31	417.50	427.50	$422.50	2.4%	--	0.63	16
$2120.00	Jul 31	443.50	454.90	$449.20	2.5%	--	0.65	29
$2110.00	Jul 24	405.80	416.30	$411.05	2.6%	--	0.69	16
$2100.00	Jul 31	429.20	440.50	$434.85	2.6%	--	0.64	94
$2070.00	Jul 31	406.60	418.20	$412.40	2.8%	--	0.62	16

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 0.89)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1435.00	Jul 10	355.00	369.20	$362.10	3.9%	--	0.89	42
$1475.00	Jul 10	319.70	334.00	$326.85	4.4%	--	0.86	38
$1480.00	Jul 10	316.40	329.70	$323.05	4.1%	--	0.86	57
$1500.00	Jul 10	298.50	312.00	$305.25	4.4%	3	0.85	18
$1510.00	Jul 10	289.80	304.10	$296.95	4.8%	1	0.84	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2125.00	Jul 10	357.30	371.60	$364.45	3.9%	--	0.86	12
$2120.00	Jul 10	352.80	365.00	$358.90	3.4%	--	0.86	32
$2115.00	Jul 10	348.30	360.20	$354.25	3.4%	--	0.85	24
$2110.00	Jul 10	343.80	356.20	$350.00	3.5%	10	0.85	62
$2105.00	Jul 10	339.40	351.80	$345.60	3.6%	--	0.85	25

Most actively traded options today. High liquidity = easy entry/exit. 404 active (total vol 5.6K, top 426)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2000.00	Jul 10	33.30	36.70	$35.00	9.7%	426	0.24	2.0K
$2000.00	Jul 17	72.40	78.20	$75.30	7.7%	371	0.33	2.0K
$1850.00	Jul 10	75.90	79.40	$77.65	4.5%	234	0.43	283
$1750.00	Jul 10	120.50	128.70	$124.60	6.6%	193	0.57	683
$2100.00	Jul 10	18.00	20.30	$19.15	12.0%	188	0.15	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1500.00	Jul 10	27.40	29.50	$28.45	7.4%	246	0.15	4.6K
$1600.00	Jul 10	45.90	50.00	$47.95	8.6%	172	0.24	1.5K
$1700.00	Jul 10	75.20	81.40	$78.30	7.9%	170	0.36	2.5K
$1750.00	Jul 10	96.30	99.60	$97.95	3.4%	99	0.43	6.5K
$1800.00	Jul 10	120.90	124.70	$122.80	3.1%	87	0.50	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. 239 strikes (avg 14.7%, max 33.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1550.00	Jul 10	Jul 31	163.6%	128.9%	26.9%	--	27
$1510.00	Jul 10	Jul 24	167.1%	133.5%	25.1%	3	20
$1540.00	Jul 10	Jul 24	165.1%	132.3%	24.7%	--	38
$1530.00	Jul 10	Jul 24	165.7%	133.1%	24.5%	--	64
$1500.00	Jul 10	Aug 7	169.0%	138.0%	22.4%	5	24

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1420.00	Jul 10	Jul 31	177.3%	133.1%	33.3%	7	3.0K
$1425.00	Jul 10	Jul 31	177.2%	133.3%	32.9%	2	324
$1455.00	Jul 10	Jul 31	173.8%	131.2%	32.4%	4	75
$1430.00	Jul 10	Jul 31	175.9%	133.1%	32.1%	8	226
$1465.00	Jul 10	Jul 31	172.6%	130.7%	32.0%	6	148

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 672 found (best R:R 49.00, avg 2.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$2065.00	$2070.00	Jul 10	$0.10	$4.90	$0.10	49.00	$2065.10
$2000.00	$2005.00	Jul 31	$0.15	$4.85	$0.15	32.33	$2000.15
$2075.00	$2080.00	Jul 10	$0.20	$4.80	$0.20	24.00	$2075.20
$2045.00	$2050.00	Jul 10	$0.25	$4.75	$0.25	19.00	$2045.25
$2045.00	$2050.00	Jul 24	$0.25	$4.75	$0.25	19.00	$2045.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1545.00	$1540.00	Jul 24	$0.10	$4.90	$0.10	49.00	$1544.90
$1445.00	$1440.00	Jul 10	$0.15	$4.85	$0.15	32.33	$1444.85
$1640.00	$1635.00	Jul 24	$0.20	$4.80	$0.20	24.00	$1639.80
$1665.00	$1660.00	Jul 24	$0.20	$4.80	$0.20	24.00	$1664.80
$1460.00	$1455.00	Jul 10	$0.30	$4.70	$0.30	15.67	$1459.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 863 found (best R:R 49.00, avg 1.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1590.00	$1600.00	Jul 10	$9.40	$9.40	$0.60	15.67	$1599.40
$1680.00	$1685.00	Jul 10	$4.60	$4.60	$0.40	11.50	$1684.60
$1480.00	$1500.00	Jul 10	$17.80	$17.80	$2.20	8.09	$1497.80
$1460.00	$1470.00	Jul 17	$8.85	$8.85	$1.15	7.70	$1468.85
$1435.00	$1475.00	Jul 10	$35.25	$35.25	$4.75	7.42	$1470.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$2030.00	$2025.00	Jul 10	$4.90	$4.90	$0.10	49.00	$2025.10
$2070.00	$2065.00	Jul 10	$4.75	$4.75	$0.25	19.00	$2065.25
$2120.00	$2115.00	Jul 10	$4.65	$4.65	$0.35	13.29	$2115.35
$2060.00	$2055.00	Jul 10	$4.60	$4.60	$0.40	11.50	$2055.40
$2050.00	$2045.00	Jul 10	$4.55	$4.55	$0.45	10.11	$2045.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 241 found (avg debit $57.13, cheapest $24.90)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1460.00	Jul 17	Jul 24	$24.90	144.4%	136.0%
$1525.00	Jul 24	Jul 31	$27.20	132.9%	129.1%
$1480.00	Jul 10	Jul 17	$30.05	170.7%	142.9%
$1560.00	Jul 17	Jul 24	$30.50	137.9%	130.4%
$2120.00	Jul 10	Jul 17	$31.65	138.6%	123.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1420.00	Jul 10	Jul 17	$25.75	177.3%	147.2%
$1430.00	Jul 10	Jul 17	$25.95	175.9%	146.3%
$1440.00	Jul 10	Jul 17	$26.50	175.4%	145.6%
$1450.00	Jul 10	Jul 17	$28.15	174.5%	145.4%
$1460.00	Jul 10	Jul 17	$28.45	173.1%	144.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 323 found (cheapest 12.41% of stock, avg 20.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1785.00	Jul 10	$106.05	$114.15	$220.20	$1564.80	$2005.20	12.41%
$1810.00	Jul 10	$93.60	$126.90	$220.50	$1589.50	$2030.50	12.42%
$1775.00	Jul 10	$111.30	$110.00	$221.30	$1553.70	$1996.30	12.47%
$1790.00	Jul 10	$104.85	$116.50	$221.35	$1568.65	$2011.35	12.47%
$1770.00	Jul 10	$114.00	$107.45	$221.45	$1548.55	$1991.45	12.48%
$1815.00	Jul 10	$91.90	$129.60	$221.50	$1593.50	$2036.50	12.48%
$1780.00	Jul 10	$108.60	$113.10	$221.70	$1558.30	$2001.70	12.49%
$1800.00	Jul 10	$98.80	$122.80	$221.60	$1578.40	$2021.60	12.49%
$1765.00	Jul 10	$117.25	$104.60	$221.85	$1543.15	$1986.85	12.50%
$1805.00	Jul 10	$97.70	$124.10	$221.80	$1583.20	$2026.80	12.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 11.25% of stock, avg 21.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1820.00	$1775.00	Jul 10	$89.60	$110.00	$199.60	$1575.40	$2019.60
$1815.00	$1775.00	Jul 10	$91.90	$110.00	$201.90	$1573.10	$2016.90
$1820.00	$1780.00	Jul 10	$89.60	$113.10	$202.70	$1577.30	$2022.70
$1810.00	$1775.00	Jul 10	$93.60	$110.00	$203.60	$1571.40	$2013.60
$1820.00	$1785.00	Jul 10	$89.60	$114.15	$203.75	$1581.25	$2023.75
$1815.00	$1780.00	Jul 10	$91.90	$113.10	$205.00	$1575.00	$2020.00
$1815.00	$1785.00	Jul 10	$91.90	$114.15	$206.05	$1578.95	$2021.05
$1820.00	$1790.00	Jul 10	$89.60	$116.50	$206.10	$1583.90	$2026.10
$1810.00	$1780.00	Jul 10	$93.60	$113.10	$206.70	$1573.30	$2016.70
$1805.00	$1775.00	Jul 10	$97.70	$110.00	$207.70	$1567.30	$2012.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 376 found (best R:R 49.00, avg credit $17.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
1430/1440	1450/1460	Jul 17	$9.80	$0.20	49.00	$1430.20	$1459.80
1430/1440	1470/1480	Jul 17	$9.80	$0.20	49.00	$1430.20	$1479.80
1430/1440	1480/1490	Jul 17	$9.70	$0.30	32.33	$1430.30	$1489.70
1470/1475	1580/1590	Jul 24	$9.70	$0.30	32.33	$1465.30	$1589.70
1470/1475	1715/1720	Jul 31	$4.85	$0.15	32.33	$1470.15	$1719.85
1520/1530	1780/1790	Aug 7	$9.70	$0.30	32.33	$1520.30	$1789.70
1455/1460	1530/1540	Jul 24	$9.65	$0.35	27.57	$1450.35	$1539.65
1420/1425	1475/1480	Jul 10	$4.80	$0.20	24.00	$1420.20	$1479.80
1445/1450	1550/1555	Jul 10	$4.80	$0.20	24.00	$1445.20	$1554.80
1450/1455	1510/1515	Jul 10	$4.80	$0.20	24.00	$1450.20	$1514.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 329 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1670.00	$1680.00	$1690.00	Jul 17	$0.05	$9.95	199.00
$1950.00	$1960.00	$1970.00	Jul 17	$0.05	$9.95	199.00
$1655.00	$1660.00	$1665.00	Jul 10	$0.05	$4.95	99.00
$2110.00	$2115.00	$2120.00	Jul 10	$0.05	$4.95	99.00
$1430.00	$1440.00	$1450.00	Jul 17	$0.10	$9.90	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1555.00	$1560.00	$1565.00	Jul 10	$0.05	$4.95	99.00
$2060.00	$2065.00	$2070.00	Jul 17	$0.05	$4.95	99.00
$1690.00	$1695.00	$1700.00	Jul 24	$0.05	$4.95	99.00
$1575.00	$1580.00	$1585.00	Jul 31	$0.05	$4.95	99.00
$1810.00	$1820.00	$1830.00	Jul 17	$0.15	$9.85	65.67

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 $-86.20, 1 credits)

CALLS (0)

No calls found

PUTS (1)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1650.00	$1480.00	1:2	Aug 14	-$86.20	$83.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 238 found (best yield 15.64%, avg 6.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1780.00	Aug 7	$277.50	0.58	0.3%	15.64%	15.93%	1	--
$1775.00	Aug 7	$276.90	0.58	0.0%	15.60%	15.61%	3	11
$1790.00	Aug 7	$268.20	0.58	0.9%	15.11%	15.97%	1	5
$1800.00	Aug 7	$263.80	0.57	1.4%	14.86%	16.28%	2	30
$1815.00	Aug 7	$257.20	0.56	2.3%	14.49%	16.76%	1	--
$1820.00	Aug 7	$256.00	0.56	2.5%	14.42%	16.97%	--	10
$1890.00	Aug 14	$252.10	0.54	6.5%	14.20%	20.70%	4	--
$1850.00	Aug 7	$242.30	0.54	4.2%	13.65%	17.89%	1	9
$1775.00	Jul 31	$227.60	0.57	0.0%	12.82%	12.84%	1	--
$1780.00	Jul 31	$225.30	0.56	0.3%	12.69%	12.99%	--	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 6,785

Total Puts 4,511

Put/Call Ratio 0.66

Net Difference 2,274

Prior's Put/Call Breakdown

Total Calls 18,778

Total Puts 15,478

Put/Call Ratio 0.82

Net Difference 3,300

Prior 7-Day Put/Call Summary

Total Calls 144,157

Total Puts 163,433

Average Put/Call Ratio 0.99

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