SNDK - Options Database

SNDK

SANDISK CORP

$1811.00 +3.78%

(7/6 09:45) ◀

Monday, July 6, 2026 (9:50am)

▶ (7/6 09:55)

◀ 7/6 09:50 ▶

Option Volume

Detail

ℹ

Current (07/06 9:50am) 14,220

Calls: 8,487 (60%)

Puts: 5,733 (40%)

Prior (06/25) 40,164

Calls: 21,528 (54%)

Puts: 18,636 (46%)

Current vs Prior -64.60%

Calls: -60.58% (Calls)

Puts: -69.24% (Puts)

Prior 7-Day Total 318,886

Calls: 150,942 (47%)

Puts: 167,944 (53%)

Prior 7-Day Average 45,555

Calls: 21,563 (47%)

Puts: 23,992 (53%)

Current vs Prior 7-Day Avg -68.79%

Calls: -60.64%

Puts: -76.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 9:50am) $85.24M

Calls: $53.39M (63%)

Puts: $31.85M (37%)

Prior (06/25) $275.95M

Calls: $188.04M (68%)

Puts: $87.91M (32%)

Current vs Prior -69.11%

Calls: -71.61%

Puts: -63.77%

Prior 7-Day Total $2.41B

Calls: $1.31B (54%)

Puts: $1.11B (46%)

Prior 7-Day Average $344.64M

Calls: $186.53M (54%)

Puts: $158.10M (46%)

Current vs Prior 7-Day Avg -75.27%

Calls: -71.38%

Puts: -79.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 9:50am) 0.68

Prior (06/25) 0.87

Current vs Prior -21.97%

Prior 7-Day Average 0.94

Current vs Prior 7-Day Avg -28.45%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 9:50am) 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 2,556,739

Calls: 1,038,474 (41%)

Puts: 1,518,265 (59%)

Prior 7-Day Average 365,248

Calls: 148,353 (41%)

Puts: 216,895 (59%)

Current vs Prior 7-Day Avg -28.00%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 12.33% | 17.98%17.98% | 36.48%

Prior 7.17% | 13.20%-- | --

Current vs Prior +71.84% | +36.27%-- | --

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

Current vs 7-Day Avg +20.34% | +17.33%-- | --

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

Current vs 7-Day Eod +71.84% | +36.27%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.44% | 4.02%

Calls: 4.48% | 3.82%

Puts: 4.39% | 4.22%

Prior 9.48% | 7.10%

Calls: 10.24% | 6.45%

Puts: 8.71% | 7.75%

Current vs Prior -53.16% | -43.38%

Prior 7-Day Avg 5.66% | 5.94%

Calls: 5.82% | 5.21%

Puts: 5.50% | 6.67%

Current vs 7-Day Avg -21.55% | -32.35%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($53.39M). Light premium activity with dollar volume down 69% vs prior. Below-average activity with volume down 65% vs prior. Bullish P/C ratio of 0.68.

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
09:45	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 890 of results (avg 5.6%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1800.00	Jul 17	164.20	168.00	$166.10	2.3%	36	0.56	606
$1550.00	Jul 10	287.90	294.70	$291.30	2.3%	--	0.83	16
$1800.00	Jul 10	115.50	118.30	$116.90	2.4%	180	0.55	855
$1990.00	Jul 17	88.60	90.80	$89.70	2.5%	2	0.37	519
$1645.00	Jul 10	213.50	218.90	$216.20	2.5%	--	0.74	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2170.00	Jul 31	458.20	467.50	$462.85	2.0%	--	0.66	47
$2110.00	Jul 10	317.30	324.20	$320.75	2.2%	10	0.83	62
$1990.00	Jul 10	219.30	224.50	$221.90	2.3%	--	0.72	83
$2040.00	Jul 24	331.70	340.00	$335.85	2.5%	--	0.62	57
$2150.00	Jul 31	441.70	452.90	$447.30	2.5%	--	0.65	12

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. 386 found (avg delta 0.66, highest 0.88)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1475.00	Jul 10	351.00	362.90	$356.95	3.3%	--	0.87	38
$1480.00	Jul 10	346.60	358.40	$352.50	3.3%	--	0.87	57
$1495.00	Jul 10	333.00	345.20	$339.10	3.6%	1	0.86	1
$1500.00	Jul 10	329.30	341.30	$335.30	3.6%	4	0.86	18
$1510.00	Jul 10	320.60	332.20	$326.40	3.6%	1	0.85	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2170.00	Jul 10	367.40	379.70	$373.55	3.3%	--	0.88	51
$2165.00	Jul 10	360.30	374.70	$367.50	3.9%	--	0.88	22
$2160.00	Jul 10	358.40	370.20	$364.30	3.2%	--	0.87	42
$2155.00	Jul 10	353.80	367.70	$360.75	3.9%	--	0.87	30
$2150.00	Jul 10	347.00	361.40	$354.20	4.1%	--	0.86	198

Most actively traded options today. High liquidity = easy entry/exit. 442 active (total vol 7.2K, top 479)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2000.00	Jul 10	39.60	42.00	$40.80	5.9%	479	0.27	2.0K
$2000.00	Jul 17	83.90	88.00	$85.95	4.8%	385	0.36	2.0K
$1900.00	Jul 10	69.50	72.80	$71.15	4.6%	283	0.40	1.2K
$1850.00	Jul 10	90.40	93.20	$91.80	3.1%	260	0.47	283
$2100.00	Jul 10	21.60	23.50	$22.55	8.4%	246	0.17	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1500.00	Jul 10	22.80	24.40	$23.60	6.8%	268	0.13	4.6K
$1700.00	Jul 10	63.50	67.40	$65.45	6.0%	222	0.32	2.5K
$1600.00	Jul 10	38.10	40.80	$39.45	6.8%	184	0.21	1.5K
$1750.00	Jul 10	81.40	85.50	$83.45	4.9%	118	0.38	6.5K
$1800.00	Jul 10	102.90	106.00	$104.45	3.0%	106	0.45	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. 251 strikes (avg 13.1%, max 32.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1550.00	Jul 10	Jul 31	163.5%	128.4%	27.4%	--	27
$1510.00	Jul 10	Jul 24	168.1%	132.9%	26.5%	4	20
$1530.00	Jul 10	Jul 24	165.8%	131.9%	25.7%	--	64
$1540.00	Jul 10	Jul 24	164.4%	131.5%	25.0%	--	38
$1580.00	Jul 10	Jul 24	160.2%	129.8%	23.4%	--	40

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1455.00	Jul 10	Jul 31	174.3%	131.7%	32.3%	6	75
$1460.00	Jul 10	Jul 31	173.6%	131.4%	32.2%	13	162
$1465.00	Jul 10	Jul 31	173.4%	131.2%	32.1%	6	148
$1470.00	Jul 10	Jul 31	173.1%	131.0%	32.1%	2	119
$1475.00	Jul 10	Jul 31	172.2%	130.9%	31.6%	4	136

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 732 found (best R:R 19.00, avg 2.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$2155.00	$2160.00	Jul 10	$0.25	$4.75	$0.25	19.00	$2155.25
$2095.00	$2100.00	Jul 17	$0.25	$4.75	$0.25	19.00	$2095.25
$2135.00	$2140.00	Jul 10	$0.30	$4.70	$0.30	15.67	$2135.30
$2160.00	$2165.00	Jul 17	$0.30	$4.70	$0.30	15.67	$2160.30
$2100.00	$2105.00	Jul 10	$0.35	$4.65	$0.35	13.29	$2100.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1455.00	$1450.00	Jul 10	$0.45	$4.55	$0.45	10.11	$1454.55
$1475.00	$1470.00	Jul 10	$0.45	$4.55	$0.45	10.11	$1474.55
$1480.00	$1475.00	Jul 10	$0.45	$4.55	$0.45	10.11	$1479.55
$1460.00	$1455.00	Jul 10	$0.50	$4.50	$0.50	9.00	$1459.50
$1670.00	$1665.00	Jul 24	$0.50	$4.50	$0.50	9.00	$1669.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 897 found (best R:R 49.00, avg 1.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1675.00	$1680.00	Jul 10	$4.90	$4.90	$0.10	49.00	$1679.90
$1655.00	$1660.00	Jul 10	$4.80	$4.80	$0.20	24.00	$1659.80
$1862.50	$1865.00	Jul 10	$2.40	$2.40	$0.10	24.00	$1864.90
$1615.00	$1620.00	Jul 24	$4.70	$4.70	$0.30	15.67	$1619.70
$1640.00	$1645.00	Jul 10	$4.50	$4.50	$0.50	9.00	$1644.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$2090.00	$2085.00	Jul 31	$4.85	$4.85	$0.15	32.33	$2085.15
$2045.00	$2040.00	Jul 10	$4.80	$4.80	$0.20	24.00	$2040.20
$2040.00	$2035.00	Jul 24	$4.65	$4.65	$0.35	13.29	$2035.35
$2080.00	$2075.00	Jul 31	$4.65	$4.65	$0.35	13.29	$2075.35
$1975.00	$1970.00	Jul 10	$4.60	$4.60	$0.40	11.50	$1970.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 253 found (avg debit $56.88, cheapest $23.95)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1460.00	Jul 17	Jul 24	$23.95	144.8%	135.5%
$1525.00	Jul 24	Jul 31	$26.45	132.2%	129.5%
$1480.00	Jul 10	Jul 17	$28.60	171.4%	143.4%
$1560.00	Jul 17	Jul 24	$29.40	138.2%	130.8%
$1500.00	Jul 10	Jul 17	$29.85	170.0%	142.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1450.00	Jul 10	Jul 17	$25.65	175.0%	145.6%
$1460.00	Jul 10	Jul 17	$26.40	173.6%	144.8%
$1470.00	Jul 10	Jul 17	$27.00	173.1%	144.1%
$1480.00	Jul 10	Jul 17	$28.00	171.4%	143.4%
$1490.00	Jul 10	Jul 17	$28.70	170.3%	142.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 349 found (cheapest 12.12% of stock, avg 20.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1825.00	Jul 10	$103.20	$116.35	$219.55	$1605.45	$2044.55	12.12%
$1815.00	Jul 10	$108.00	$111.65	$219.65	$1595.35	$2034.65	12.13%
$1830.00	Jul 10	$100.90	$118.85	$219.75	$1610.25	$2049.75	12.13%
$1820.00	Jul 10	$105.70	$114.15	$219.85	$1600.15	$2039.85	12.14%
$1835.00	Jul 10	$99.10	$120.75	$219.85	$1615.15	$2054.85	12.14%
$1810.00	Jul 10	$111.60	$108.55	$220.15	$1589.85	$2030.15	12.16%
$1805.00	Jul 10	$113.90	$106.85	$220.75	$1584.25	$2025.75	12.19%
$1795.00	Jul 10	$118.60	$102.50	$221.10	$1573.90	$2016.10	12.21%
$1850.00	Jul 10	$91.80	$129.30	$221.10	$1628.90	$2071.10	12.21%
$1860.00	Jul 10	$87.05	$134.15	$221.20	$1638.80	$2081.20	12.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 10.98% of stock, avg 21.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1855.00	$1810.00	Jul 10	$90.25	$108.55	$198.80	$1611.20	$2053.80
$1850.00	$1810.00	Jul 10	$91.80	$108.55	$200.35	$1609.65	$2050.35
$1855.00	$1815.00	Jul 10	$90.25	$111.65	$201.90	$1613.10	$2056.90
$1845.00	$1810.00	Jul 10	$94.70	$108.55	$203.25	$1606.75	$2048.25
$1850.00	$1815.00	Jul 10	$91.80	$111.65	$203.45	$1611.55	$2053.45
$1855.00	$1820.00	Jul 10	$90.25	$114.15	$204.40	$1615.60	$2059.40
$1840.00	$1810.00	Jul 10	$96.75	$108.55	$205.30	$1604.70	$2045.30
$1850.00	$1820.00	Jul 10	$91.80	$114.15	$205.95	$1614.05	$2055.95
$1845.00	$1815.00	Jul 10	$94.70	$111.65	$206.35	$1608.65	$2051.35
$1855.00	$1825.00	Jul 10	$90.25	$116.35	$206.60	$1618.40	$2061.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 352 found (best R:R 99.00, avg credit $17.08)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
1450/1460	1470/1480	Jul 17	$9.90	$0.10	99.00	$1450.10	$1479.90
1465/1470	1530/1540	Jul 24	$9.90	$0.10	99.00	$1460.10	$1539.90
1480/1485	1530/1540	Jul 24	$9.90	$0.10	99.00	$1475.10	$1539.90
1490/1500	1530/1540	Jul 17	$9.85	$0.15	65.67	$1490.15	$1539.85
1490/1495	1530/1540	Jul 24	$9.85	$0.15	65.67	$1485.15	$1539.85
1450/1455	1475/1480	Jul 10	$4.90	$0.10	49.00	$1450.10	$1479.90
1450/1460	1480/1490	Jul 17	$9.80	$0.20	49.00	$1450.20	$1489.80
1450/1460	1500/1510	Jul 17	$9.80	$0.20	49.00	$1450.20	$1509.80
1460/1465	1530/1540	Jul 24	$9.80	$0.20	49.00	$1455.20	$1539.80
1470/1475	1530/1540	Jul 24	$9.80	$0.20	49.00	$1465.20	$1539.80

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
$1590.00	$1600.00	$1610.00	Jul 24	$0.05	$9.95	199.00
$1580.00	$1585.00	$1590.00	Jul 10	$0.05	$4.95	99.00
$1765.00	$1770.00	$1775.00	Jul 10	$0.05	$4.95	99.00
$1470.00	$1480.00	$1490.00	Jul 17	$0.10	$9.90	99.00
$1680.00	$1690.00	$1700.00	Jul 17	$0.10	$9.90	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1730.00	$1740.00	$1750.00	Aug 7	$0.05	$9.95	199.00
$1565.00	$1570.00	$1575.00	Jul 10	$0.05	$4.95	99.00
$1725.00	$1730.00	$1735.00	Jul 10	$0.05	$4.95	99.00
$1480.00	$1490.00	$1500.00	Jul 17	$0.10	$9.90	99.00
$1550.00	$1555.00	$1560.00	Jul 24	$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 $-79.45, 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	-$79.45	$90.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 246 found (best yield 15.37%, avg 5.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1820.00	Aug 7	$278.40	0.57	0.5%	15.37%	15.87%	--	10
$1815.00	Aug 7	$276.20	0.58	0.2%	15.25%	15.47%	1	--
$1890.00	Aug 14	$270.20	0.55	4.4%	14.92%	19.28%	4	--
$1850.00	Aug 7	$260.50	0.56	2.1%	14.38%	16.54%	1	9
$1900.00	Aug 7	$239.30	0.53	4.9%	13.21%	18.13%	--	14
$1920.00	Aug 7	$231.20	0.52	6.0%	12.77%	18.79%	1	11
$2000.00	Aug 14	$228.10	0.49	10.4%	12.60%	23.03%	3	11
$1815.00	Jul 31	$226.00	0.56	0.2%	12.48%	12.70%	1	4
$1935.00	Aug 7	$225.20	0.51	6.8%	12.44%	19.28%	10	2
$1825.00	Jul 31	$222.60	0.55	0.8%	12.29%	13.06%	3	20

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 8,487

Total Puts 5,733

Put/Call Ratio 0.68

Net Difference 2,754

Prior's Put/Call Breakdown

Total Calls 21,528

Total Puts 18,636

Put/Call Ratio 0.87

Net Difference 2,892

Prior 7-Day Put/Call Summary

Total Calls 150,942

Total Puts 167,944

Average Put/Call Ratio 0.94

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