SNDK - Options Database

SNDK

SANDISK CORP

$1810.23 +3.74%

(7/6 09:50) ◀

Monday, July 6, 2026 (9:55am)

▶ (7/6 10:01)

◀ 7/6 09:55 ▶

Option Volume

Detail

ℹ

Current (07/06 9:55am) 16,337

Calls: 9,882 (60%)

Puts: 6,455 (40%)

Prior (06/25) 46,052

Calls: 23,942 (52%)

Puts: 22,110 (48%)

Current vs Prior -64.52%

Calls: -58.73% (Calls)

Puts: -70.81% (Puts)

Prior 7-Day Total 327,828

Calls: 156,010 (48%)

Puts: 171,818 (52%)

Prior 7-Day Average 46,832

Calls: 22,287 (48%)

Puts: 24,545 (52%)

Current vs Prior 7-Day Avg -65.12%

Calls: -55.66%

Puts: -73.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 9:55am) $99.01M

Calls: $62.70M (63%)

Puts: $36.31M (37%)

Prior (06/25) $313.61M

Calls: $165.97M (53%)

Puts: $147.63M (47%)

Current vs Prior -68.43%

Calls: -62.22%

Puts: -75.41%

Prior 7-Day Total $2.47B

Calls: $1.34B (54%)

Puts: $1.13B (46%)

Prior 7-Day Average $352.34M

Calls: $191.17M (54%)

Puts: $161.18M (46%)

Current vs Prior 7-Day Avg -71.90%

Calls: -67.20%

Puts: -77.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 9:55am) 0.65

Prior (06/25) 0.92

Current vs Prior -29.27%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg -32.16%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 9:55am) 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 12.20% | 17.89%17.89% | 36.30%

Prior 7.17% | 13.20%-- | --

Current vs Prior +70.03% | +35.57%-- | --

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

Current vs 7-Day Avg +19.07% | +16.74%-- | --

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

Current vs 7-Day Eod +70.03% | +35.57%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.71% | 3.73%

Calls: 5.44% | 3.42%

Puts: 5.97% | 4.05%

Prior 9.48% | 7.10%

Calls: 10.24% | 6.45%

Puts: 8.71% | 7.75%

Current vs Prior -39.77% | -47.46%

Prior 7-Day Avg 5.66% | 5.94%

Calls: 5.82% | 5.21%

Puts: 5.50% | 6.67%

Current vs 7-Day Avg +0.88% | -37.23%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($62.70M). Light premium activity with dollar volume down 68% vs prior. Below-average activity with volume down 65% vs prior. Bullish P/C ratio of 0.65.

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
09:50	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 897 of results (avg 5.3%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1665.00	Jul 10	197.50	201.70	$199.60	2.1%	3	0.72	26
$1585.00	Jul 10	258.70	264.50	$261.60	2.2%	--	0.80	61
$1600.00	Jul 17	284.90	291.60	$288.25	2.3%	14	0.73	448
$1720.00	Jul 17	206.90	211.90	$209.40	2.4%	8	0.63	51
$1730.00	Jul 17	201.40	206.40	$203.90	2.5%	4	0.62	211

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2095.00	Jul 10	303.70	310.10	$306.90	2.1%	--	0.83	22
$2170.00	Jul 31	458.20	468.30	$463.25	2.2%	--	0.66	47
$2070.00	Jul 10	282.50	288.90	$285.70	2.2%	--	0.81	98
$1960.00	Jul 10	196.90	201.50	$199.20	2.3%	1	0.68	138
$2115.00	Jul 10	319.70	327.30	$323.50	2.3%	--	0.84	24

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. 393 found (avg delta 0.65, highest 0.88)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1475.00	Jul 10	349.20	360.00	$354.60	3.0%	--	0.88	38
$1480.00	Jul 10	343.60	356.00	$349.80	3.5%	--	0.87	57
$1495.00	Jul 10	330.40	342.80	$336.60	3.7%	1	0.87	1
$1500.00	Jul 10	329.00	338.70	$333.85	2.9%	4	0.86	18
$1510.00	Jul 10	317.30	329.80	$323.55	3.9%	1	0.86	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2170.00	Jul 10	368.80	381.20	$375.00	3.3%	--	0.88	51
$2165.00	Jul 10	364.20	376.50	$370.35	3.3%	--	0.88	22
$2160.00	Jul 10	359.70	372.10	$365.90	3.4%	--	0.87	42
$2155.00	Jul 10	355.20	367.60	$361.40	3.4%	--	0.87	30
$2150.00	Jul 10	351.50	363.10	$357.30	3.2%	--	0.87	198

Most actively traded options today. High liquidity = easy entry/exit. 479 active (total vol 8.6K, top 529)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2000.00	Jul 10	38.70	41.90	$40.30	7.9%	529	0.27	2.0K
$2000.00	Jul 17	83.50	87.10	$85.30	4.2%	495	0.36	2.0K
$2100.00	Jul 10	21.10	22.80	$21.95	7.7%	339	0.17	1.1K
$1900.00	Jul 10	67.70	71.60	$69.65	5.6%	323	0.40	1.2K
$1850.00	Jul 10	89.60	92.50	$91.05	3.2%	290	0.47	283

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1500.00	Jul 10	22.50	23.80	$23.15	5.6%	283	0.13	4.6K
$1700.00	Jul 10	63.60	66.40	$65.00	4.3%	238	0.32	2.5K
$1600.00	Jul 10	37.60	40.10	$38.85	6.4%	217	0.21	1.5K
$1800.00	Jul 10	102.70	105.50	$104.10	2.7%	139	0.46	1.8K
$1750.00	Jul 10	80.90	84.40	$82.65	4.2%	118	0.39	6.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 253 strikes (avg 12.4%, max 32.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1550.00	Jul 10	Jul 31	161.4%	127.5%	26.6%	--	27
$1510.00	Jul 10	Jul 24	165.8%	132.2%	25.4%	4	20
$1530.00	Jul 10	Jul 24	163.5%	131.0%	24.8%	--	64
$1540.00	Jul 10	Jul 24	162.7%	130.8%	24.4%	--	38
$1580.00	Jul 10	Jul 24	157.9%	129.0%	22.4%	--	40

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1455.00	Jul 10	Jul 31	172.8%	130.3%	32.6%	7	75
$1465.00	Jul 10	Jul 31	171.5%	130.2%	31.8%	6	148
$1460.00	Jul 10	Jul 31	172.0%	130.6%	31.7%	13	162
$1470.00	Jul 10	Jul 31	170.9%	130.1%	31.3%	3	119
$1475.00	Jul 10	Jul 31	169.9%	130.0%	30.6%	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 24.00, avg 2.36)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$2020.00	$2022.50	Jul 10	$0.10	$2.40	$0.10	24.00	$2020.10
$2015.00	$2020.00	Jul 31	$0.20	$4.80	$0.20	24.00	$2015.20
$2160.00	$2165.00	Jul 17	$0.25	$4.75	$0.25	19.00	$2160.25
$2015.00	$2017.50	Jul 10	$0.15	$2.35	$0.15	15.67	$2015.15
$2040.00	$2042.50	Jul 10	$0.15	$2.35	$0.15	15.67	$2040.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1500.00	$1495.00	Aug 7	$0.25	$4.75	$0.25	19.00	$1499.75
$1460.00	$1455.00	Jul 10	$0.35	$4.65	$0.35	13.29	$1459.65
$1475.00	$1470.00	Jul 10	$0.45	$4.55	$0.45	10.11	$1474.55
$1470.00	$1465.00	Jul 10	$0.50	$4.50	$0.50	9.00	$1469.50
$1495.00	$1490.00	Jul 10	$0.50	$4.50	$0.50	9.00	$1494.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 917 found (best R:R 32.33, avg 1.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1475.00	$1480.00	Jul 10	$4.80	$4.80	$0.20	24.00	$1479.80
$1570.00	$1580.00	Jul 10	$9.60	$9.60	$0.40	24.00	$1579.60
$1530.00	$1540.00	Jul 10	$9.20	$9.20	$0.80	11.50	$1539.20
$1530.00	$1540.00	Jul 24	$9.00	$9.00	$1.00	9.00	$1539.00
$1645.00	$1650.00	Jul 10	$4.45	$4.45	$0.55	8.09	$1649.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1975.00	$1970.00	Jul 10	$4.85	$4.85	$0.15	32.33	$1970.15
$2145.00	$2140.00	Jul 10	$4.85	$4.85	$0.15	32.33	$2140.15
$2050.00	$2045.00	Jul 10	$4.75	$4.75	$0.25	19.00	$2045.25
$1980.00	$1975.00	Jul 24	$4.70	$4.70	$0.30	15.67	$1975.30
$2170.00	$2165.00	Jul 10	$4.65	$4.65	$0.35	13.29	$2165.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 255 found (avg debit $56.97, cheapest $24.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1460.00	Jul 17	Jul 24	$24.20	143.7%	134.5%
$1525.00	Jul 24	Jul 31	$24.50	131.4%	128.2%
$1560.00	Jul 17	Jul 24	$28.80	136.9%	129.4%
$1500.00	Jul 10	Jul 17	$29.05	167.4%	140.8%
$1480.00	Jul 10	Jul 17	$29.20	169.5%	142.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1450.00	Jul 10	Jul 17	$25.45	173.1%	144.5%
$1460.00	Jul 10	Jul 17	$26.25	172.0%	143.7%
$1470.00	Jul 10	Jul 17	$26.75	170.9%	142.9%
$1480.00	Jul 10	Jul 17	$27.60	169.5%	142.3%
$1490.00	Jul 10	Jul 17	$28.35	168.3%	141.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 354 found (cheapest 12.01% of stock, avg 20.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1815.00	Jul 10	$106.95	$110.50	$217.45	$1597.55	$2032.45	12.01%
$1825.00	Jul 10	$101.65	$116.00	$217.65	$1607.35	$2042.65	12.02%
$1805.00	Jul 10	$112.10	$105.60	$217.70	$1587.30	$2022.70	12.03%
$1820.00	Jul 10	$104.70	$113.15	$217.85	$1602.15	$2037.85	12.03%
$1830.00	Jul 10	$99.85	$118.00	$217.85	$1612.15	$2047.85	12.03%
$1845.00	Jul 10	$91.90	$126.45	$218.35	$1626.65	$2063.35	12.06%
$1835.00	Jul 10	$97.60	$120.95	$218.55	$1616.45	$2053.55	12.07%
$1840.00	Jul 10	$94.65	$123.90	$218.55	$1621.45	$2058.55	12.07%
$1810.00	Jul 10	$110.30	$108.30	$218.60	$1591.40	$2028.60	12.08%
$1855.00	Jul 10	$87.55	$131.30	$218.85	$1636.15	$2073.85	12.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 10.86% of stock, avg 21.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1850.00	$1805.00	Jul 10	$91.05	$105.60	$196.65	$1608.35	$2046.65
$1845.00	$1805.00	Jul 10	$91.90	$105.60	$197.50	$1607.50	$2042.50
$1850.00	$1810.00	Jul 10	$91.05	$108.30	$199.35	$1610.65	$2049.35
$1840.00	$1805.00	Jul 10	$94.65	$105.60	$200.25	$1604.75	$2040.25
$1845.00	$1810.00	Jul 10	$91.90	$108.30	$200.20	$1609.80	$2045.20
$1850.00	$1815.00	Jul 10	$91.05	$110.50	$201.55	$1613.45	$2051.55
$1845.00	$1815.00	Jul 10	$91.90	$110.50	$202.40	$1612.60	$2047.40
$1840.00	$1810.00	Jul 10	$94.65	$108.30	$202.95	$1607.05	$2042.95
$1835.00	$1805.00	Jul 10	$97.60	$105.60	$203.20	$1601.80	$2038.20
$1850.00	$1820.00	Jul 10	$91.05	$113.15	$204.20	$1615.80	$2054.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 352 found (best R:R 99.00, avg credit $17.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
1495/1500	1530/1540	Jul 10	$9.90	$0.10	99.00	$1490.10	$1539.90
1460/1465	1530/1540	Jul 10	$9.85	$0.15	65.67	$1455.15	$1539.85
1485/1490	1530/1540	Jul 10	$9.85	$0.15	65.67	$1480.15	$1539.85
1450/1460	1500/1510	Jul 17	$9.85	$0.15	65.67	$1450.15	$1509.85
1510/1520	1530/1540	Jul 17	$9.85	$0.15	65.67	$1510.15	$1539.85
1450/1455	1530/1540	Jul 10	$9.80	$0.20	49.00	$1445.20	$1539.80
1460/1465	1510/1515	Jul 10	$4.90	$0.10	49.00	$1460.10	$1514.90
1480/1485	1530/1540	Jul 10	$9.80	$0.20	49.00	$1475.20	$1539.80
1485/1490	1510/1515	Jul 10	$4.90	$0.10	49.00	$1485.10	$1514.90
1500/1510	1530/1540	Jul 17	$9.80	$0.20	49.00	$1500.20	$1539.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 318 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1510.00	$1520.00	$1530.00	Jul 17	$0.05	$9.95	199.00
$1860.00	$1870.00	$1880.00	Jul 17	$0.10	$9.90	99.00
$1690.00	$1700.00	$1710.00	Jul 24	$0.10	$9.90	99.00
$2000.00	$2005.00	$2010.00	Jul 24	$0.05	$4.95	99.00
$1450.00	$1460.00	$1470.00	Jul 17	$0.15	$9.85	65.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1490.00	$1500.00	$1510.00	Jul 17	$0.05	$9.95	199.00
$1930.00	$1940.00	$1950.00	Jul 17	$0.05	$9.95	199.00
$1950.00	$1960.00	$1970.00	Jul 17	$0.05	$9.95	199.00
$1475.00	$1480.00	$1485.00	Jul 10	$0.05	$4.95	99.00
$1545.00	$1550.00	$1555.00	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 $-82.10, 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	-$82.10	$87.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 254 found (best yield 15.25%, avg 6.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1815.00	Aug 7	$276.00	0.57	0.3%	15.25%	15.51%	1	--
$1820.00	Aug 7	$273.20	0.57	0.5%	15.09%	15.63%	1	10
$1890.00	Aug 14	$269.20	0.55	4.4%	14.87%	19.28%	4	--
$1830.00	Aug 7	$268.70	0.57	1.1%	14.84%	15.94%	1	3
$1850.00	Aug 7	$259.80	0.56	2.2%	14.35%	16.55%	2	9
$1870.00	Aug 7	$251.30	0.55	3.3%	13.88%	17.18%	1	--
$1950.00	Aug 14	$245.20	0.52	7.7%	13.55%	21.27%	8	--
$1900.00	Aug 7	$238.70	0.53	5.0%	13.19%	18.15%	--	14
$1920.00	Aug 7	$230.60	0.52	6.1%	12.74%	18.80%	1	11
$2000.00	Aug 14	$227.20	0.49	10.5%	12.55%	23.03%	4	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 9,882

Total Puts 6,455

Put/Call Ratio 0.65

Net Difference 3,427

Prior's Put/Call Breakdown

Total Calls 23,942

Total Puts 22,110

Put/Call Ratio 0.92

Net Difference 1,832

Prior 7-Day Put/Call Summary

Total Calls 156,010

Total Puts 171,818

Average Put/Call Ratio 0.96

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