SNDK - Options Database

SNDK

SANDISK CORP

$1792.49 +2.72%

(7/6 09:55) ◀

Monday, July 6, 2026 (10:00am)

▶ (7/6 18:59)

◀ 7/6 10:01 ▶

Option Volume

Detail

ℹ

Current (07/06 10:00am) 18,595

Calls: 11,295 (61%)

Puts: 7,300 (39%)

Prior (06/25) 51,407

Calls: 26,351 (51%)

Puts: 25,056 (49%)

Current vs Prior -63.83%

Calls: -57.14% (Calls)

Puts: -70.87% (Puts)

Prior 7-Day Total 335,705

Calls: 160,795 (48%)

Puts: 174,910 (52%)

Prior 7-Day Average 47,957

Calls: 22,970 (48%)

Puts: 24,987 (52%)

Current vs Prior 7-Day Avg -61.23%

Calls: -50.83%

Puts: -70.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 10:00am) $105.55M

Calls: $62.36M (59%)

Puts: $43.18M (41%)

Prior (06/25) $347.48M

Calls: $179.69M (52%)

Puts: $167.79M (48%)

Current vs Prior -69.63%

Calls: -65.29%

Puts: -74.26%

Prior 7-Day Total $2.51B

Calls: $1.37B (55%)

Puts: $1.14B (45%)

Prior 7-Day Average $358.40M

Calls: $195.58M (55%)

Puts: $162.83M (45%)

Current vs Prior 7-Day Avg -70.55%

Calls: -68.11%

Puts: -73.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 10:00am) 0.65

Prior (06/25) 0.95

Current vs Prior -32.03%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg -32.82%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 10:00am) 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 12.21% | 18.00%18.00% | 36.35%

Prior 7.17% | 13.20%-- | --

Current vs Prior +70.23% | +36.41%-- | --

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

Current vs 7-Day Avg +19.21% | +17.45%-- | --

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

Current vs 7-Day Eod +70.23% | +36.41%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.47% | 4.62%

Calls: 5.18% | 5.03%

Puts: 3.76% | 4.21%

Prior 9.48% | 7.10%

Calls: 10.24% | 6.45%

Puts: 8.71% | 7.75%

Current vs Prior -52.85% | -34.93%

Prior 7-Day Avg 5.66% | 5.94%

Calls: 5.82% | 5.21%

Puts: 5.50% | 6.67%

Current vs 7-Day Avg -21.02% | -22.25%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 70% vs prior. Below-average activity with volume down 64% vs prior. Bullish P/C ratio of 0.65. P/C ratio dropping 32% - sentiment shifting bullish.

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
09:55	BULLISH	BULLISH	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 835 of results (avg 5.7%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2100.00	Jul 10	18.90	19.40	$19.15	2.6%	374	0.15	1.1K
$1555.00	Jul 10	267.10	274.60	$270.85	2.8%	--	0.82	16
$1445.00	Aug 14	490.70	505.70	$498.20	3.0%	1	0.76	--
$1660.00	Jul 10	187.70	193.60	$190.65	3.1%	2	0.71	15
$1440.00	Jul 31	436.00	450.40	$443.20	3.2%	6	0.79	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2050.00	Jul 10	280.10	287.50	$283.80	2.6%	9	0.80	267
$2100.00	Jul 10	321.50	330.10	$325.80	2.6%	3	0.84	328
$1920.00	Jul 17	227.10	233.40	$230.25	2.7%	--	0.58	42
$2095.00	Jul 10	318.00	327.00	$322.50	2.8%	--	0.84	22
$1910.00	Jul 17	220.70	227.00	$223.85	2.8%	--	0.57	81

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. 389 found (avg delta 0.65, highest 0.90)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1435.00	Jul 10	369.20	382.10	$375.65	3.4%	--	0.90	42
$1475.00	Jul 10	333.40	345.40	$339.40	3.5%	--	0.88	38
$1480.00	Jul 10	329.00	341.00	$335.00	3.6%	--	0.88	57
$1495.00	Jul 10	315.70	327.90	$321.80	3.8%	1	0.86	1
$1500.00	Jul 10	311.50	323.50	$317.50	3.8%	6	0.86	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2150.00	Jul 10	365.00	377.00	$371.00	3.2%	--	0.87	198
$2145.00	Jul 10	360.50	374.80	$367.65	3.9%	--	0.87	50
$2140.00	Jul 10	355.90	369.50	$362.70	3.7%	--	0.87	25
$2135.00	Jul 10	351.40	363.50	$357.45	3.4%	--	0.86	10
$2130.00	Jul 10	346.90	359.00	$352.95	3.4%	--	0.86	13

Most actively traded options today. High liquidity = easy entry/exit. 496 active (total vol 9.4K, top 590)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2000.00	Jul 10	34.80	37.00	$35.90	6.1%	590	0.25	2.0K
$2000.00	Jul 17	77.00	81.60	$79.30	5.8%	497	0.34	2.0K
$2100.00	Jul 10	18.90	19.40	$19.15	2.6%	374	0.15	1.1K
$1900.00	Jul 10	60.30	63.00	$61.65	4.4%	350	0.37	1.2K
$1850.00	Jul 10	78.20	85.20	$81.70	8.6%	300	0.45	283

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1500.00	Jul 10	23.30	25.90	$24.60	10.6%	305	0.14	4.6K
$1700.00	Jul 10	66.50	72.30	$69.40	8.4%	259	0.34	2.5K
$1600.00	Jul 10	40.20	43.00	$41.60	6.7%	246	0.22	1.5K
$1800.00	Jul 10	107.00	113.60	$110.30	6.0%	163	0.48	1.8K
$1750.00	Jul 10	86.10	90.10	$88.10	4.5%	121	0.41	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. 250 strikes (avg 12.2%, max 31.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1550.00	Jul 10	Jul 31	161.0%	127.3%	26.5%	--	27
$1510.00	Jul 10	Jul 24	165.2%	131.6%	25.5%	4	20
$1530.00	Jul 10	Jul 24	163.4%	130.7%	25.0%	2	64
$1540.00	Jul 10	Jul 24	161.7%	130.4%	24.1%	--	38
$1580.00	Jul 10	Jul 24	157.6%	128.3%	22.8%	--	40

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1455.00	Jul 10	Jul 31	171.5%	130.3%	31.6%	7	75
$1465.00	Jul 10	Jul 31	170.6%	130.0%	31.3%	11	148
$1460.00	Jul 10	Jul 31	171.0%	130.5%	31.0%	16	162
$1475.00	Jul 10	Jul 31	169.1%	129.9%	30.2%	11	136
$1470.00	Jul 10	Jul 31	169.1%	130.3%	29.7%	9	119

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 712 found (best R:R 49.00, avg 2.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$2120.00	$2125.00	Jul 10	$0.20	$4.80	$0.20	24.00	$2120.20
$1915.00	$1920.00	Jul 17	$0.20	$4.80	$0.20	24.00	$1915.20
$1900.00	$1905.00	Jul 10	$0.30	$4.70	$0.30	15.67	$1900.30
$2032.50	$2035.00	Jul 10	$0.15	$2.35	$0.15	15.67	$2032.65
$2045.00	$2050.00	Jul 10	$0.30	$4.70	$0.30	15.67	$2045.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1505.00	$1500.00	Jul 24	$0.10	$4.90	$0.10	49.00	$1504.90
$1455.00	$1450.00	Jul 10	$0.20	$4.80	$0.20	24.00	$1454.80
$1470.00	$1465.00	Jul 10	$0.20	$4.80	$0.20	24.00	$1469.80
$1490.00	$1485.00	Jul 24	$0.20	$4.80	$0.20	24.00	$1489.80
$1480.00	$1475.00	Jul 10	$0.40	$4.60	$0.40	11.50	$1479.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 907 found (best R:R 49.00, avg 1.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1500.00	$1510.00	Jul 17	$9.15	$9.15	$0.85	10.76	$1509.15
$1435.00	$1475.00	Jul 10	$36.25	$36.25	$3.75	9.67	$1471.25
$1645.00	$1650.00	Jul 10	$4.50	$4.50	$0.50	9.00	$1649.50
$1530.00	$1540.00	Jul 10	$8.90	$8.90	$1.10	8.09	$1538.90
$1475.00	$1480.00	Jul 10	$4.40	$4.40	$0.60	7.33	$1479.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$2065.00	$2060.00	Jul 17	$4.90	$4.90	$0.10	49.00	$2060.10
$1975.00	$1970.00	Jul 24	$4.80	$4.80	$0.20	24.00	$1970.20
$1840.00	$1835.00	Aug 7	$4.80	$4.80	$0.20	24.00	$1835.20
$1935.00	$1930.00	Jul 10	$4.70	$4.70	$0.30	15.67	$1930.30
$1995.00	$1990.00	Jul 10	$4.70	$4.70	$0.30	15.67	$1990.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 252 found (avg debit $57.33, cheapest $23.70)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1460.00	Jul 17	Jul 24	$23.70	142.6%	133.9%
$1525.00	Jul 24	Jul 31	$26.80	131.1%	128.4%
$1480.00	Jul 10	Jul 17	$29.80	168.0%	141.1%
$1560.00	Jul 17	Jul 24	$29.80	135.8%	128.9%
$2150.00	Jul 10	Jul 17	$31.35	134.0%	121.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1440.00	Jul 10	Jul 17	$25.85	173.0%	144.2%
$1450.00	Jul 10	Jul 17	$26.15	173.0%	143.4%
$1460.00	Jul 10	Jul 17	$27.15	171.0%	142.6%
$1470.00	Jul 10	Jul 17	$28.30	169.1%	142.0%
$1480.00	Jul 10	Jul 17	$28.90	168.0%	141.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 347 found (cheapest 11.94% of stock, avg 20.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1810.00	Jul 10	$99.05	$115.00	$214.05	$1595.95	$2024.05	11.94%
$1805.00	Jul 10	$102.45	$111.95	$214.40	$1590.60	$2019.40	11.96%
$1800.00	Jul 10	$104.35	$110.30	$214.65	$1585.35	$2014.65	11.97%
$1825.00	Jul 10	$91.60	$123.00	$214.60	$1610.40	$2039.60	11.97%
$1790.00	Jul 10	$109.95	$104.75	$214.70	$1575.30	$2004.70	11.98%
$1815.00	Jul 10	$96.80	$118.00	$214.80	$1600.20	$2029.80	11.98%
$1780.00	Jul 10	$114.65	$100.25	$214.90	$1565.10	$1994.90	11.99%
$1830.00	Jul 10	$89.80	$125.35	$215.15	$1614.85	$2045.15	12.00%
$1820.00	Jul 10	$94.95	$120.60	$215.55	$1604.45	$2035.55	12.03%
$1785.00	Jul 10	$113.05	$102.90	$215.95	$1569.05	$2000.95	12.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 10.76% of stock, avg 21.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1835.00	$1790.00	Jul 10	$88.15	$104.75	$192.90	$1597.10	$2027.90
$1830.00	$1790.00	Jul 10	$89.80	$104.75	$194.55	$1595.45	$2024.55
$1825.00	$1790.00	Jul 10	$91.60	$104.75	$196.35	$1593.65	$2021.35
$1835.00	$1795.00	Jul 10	$88.15	$108.95	$197.10	$1597.90	$2032.10
$1835.00	$1800.00	Jul 10	$88.15	$110.30	$198.45	$1601.55	$2033.45
$1830.00	$1795.00	Jul 10	$89.80	$108.95	$198.75	$1596.25	$2028.75
$1820.00	$1790.00	Jul 10	$94.95	$104.75	$199.70	$1590.30	$2019.70
$1830.00	$1800.00	Jul 10	$89.80	$110.30	$200.10	$1599.90	$2030.10
$1835.00	$1805.00	Jul 10	$88.15	$111.95	$200.10	$1604.90	$2035.10
$1825.00	$1795.00	Jul 10	$91.60	$108.95	$200.55	$1594.45	$2025.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 349 found (best R:R 99.00, avg credit $17.72)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
1440/1450	1520/1530	Jul 17	$9.90	$0.10	99.00	$1440.10	$1529.90
1450/1460	1520/1530	Jul 17	$9.90	$0.10	99.00	$1450.10	$1529.90
1435/1440	1475/1480	Jul 10	$4.90	$0.10	49.00	$1435.10	$1479.90
1440/1450	1460/1470	Jul 17	$9.80	$0.20	49.00	$1440.20	$1469.80
1445/1450	1530/1540	Jul 10	$9.75	$0.25	39.00	$1440.25	$1539.75
1455/1460	1495/1500	Jul 10	$4.85	$0.15	32.33	$1455.15	$1499.85
1470/1475	1530/1540	Jul 10	$9.70	$0.30	32.33	$1465.30	$1539.70
1500/1510	1530/1540	Jul 17	$9.70	$0.30	32.33	$1500.30	$1539.70
1435/1440	1525/1530	Jul 24	$4.85	$0.15	32.33	$1435.15	$1529.85
1440/1450	1480/1490	Jul 17	$9.65	$0.35	27.57	$1440.35	$1489.65

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
$1540.00	$1550.00	$1560.00	Jul 17	$0.05	$9.95	199.00
$1780.00	$1790.00	$1800.00	Jul 17	$0.05	$9.95	199.00
$1450.00	$1460.00	$1470.00	Jul 17	$0.15	$9.85	65.67
$1770.00	$1780.00	$1790.00	Jul 17	$0.15	$9.85	65.67
$1925.00	$1930.00	$1935.00	Jul 10	$0.10	$4.90	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1575.00	$1580.00	$1585.00	Jul 10	$0.05	$4.95	99.00
$1920.00	$1925.00	$1930.00	Jul 10	$0.05	$4.95	99.00
$2120.00	$2125.00	$2130.00	Jul 10	$0.05	$4.95	99.00
$1695.00	$1700.00	$1705.00	Jul 24	$0.05	$4.95	99.00
$1575.00	$1580.00	$1585.00	Jul 31	$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 $-83.75, 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	-$83.75	$86.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 255 found (best yield 16.22%, avg 6.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1820.00	Aug 14	$290.70	0.57	1.5%	16.22%	17.75%	1	--
$1800.00	Aug 7	$270.60	0.57	0.4%	15.10%	15.52%	2	30
$1815.00	Aug 7	$265.40	0.57	1.3%	14.81%	16.06%	1	--
$1820.00	Aug 7	$263.70	0.56	1.5%	14.71%	16.25%	1	10
$1890.00	Aug 14	$259.60	0.54	5.4%	14.48%	19.92%	4	--
$1830.00	Aug 7	$257.00	0.56	2.1%	14.34%	16.43%	1	3
$1850.00	Aug 7	$249.80	0.55	3.2%	13.94%	17.14%	2	9
$1870.00	Aug 7	$241.90	0.54	4.3%	13.50%	17.82%	1	--
$1950.00	Aug 14	$237.80	0.51	8.8%	13.27%	22.05%	8	--
$1900.00	Aug 7	$229.20	0.52	6.0%	12.79%	18.78%	--	14

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 11,295

Total Puts 7,300

Put/Call Ratio 0.65

Net Difference 3,995

Prior's Put/Call Breakdown

Total Calls 26,351

Total Puts 25,056

Put/Call Ratio 0.95

Net Difference 1,295

Prior 7-Day Put/Call Summary

Total Calls 160,795

Total Puts 174,910

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