Tour v531
SNDK
SANDISK CORP
$1751.29 +0.66%
◀ 10/1 09:35 ▶

Option Volume

Detail
ℹ
Current (10/01 9:35am) 10,106
Calls: 7,615 (75%)
Puts: 2,491 (25%)
Prior (09/14) 11,167
Calls: 6,459 (58%)
Puts: 4,708 (42%)
Current vs Prior -9.50%
Calls: +17.90% (Calls)
Puts: -47.09% (Puts)
Prior 7-Day Total 1,758,277
Calls: 1,029,839 (59%)
Puts: 728,438 (41%)
Prior 7-Day Average 251,182
Calls: 147,119 (59%)
Puts: 104,062 (41%)
Current vs Prior 7-Day Avg -95.98%
Calls: -94.82%
Puts: -97.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01 9:35am) $25.91M
Calls: $20.48M (79%)
Puts: $5.43M (21%)
Prior (09/14) $36.12M
Calls: $12.48M (35%)
Puts: $23.64M (65%)
Current vs Prior -28.27%
Calls: +64.05%
Puts: -77.02%
Prior 7-Day Total $6.77B
Calls: $4.67B (69%)
Puts: $2.10B (31%)
Prior 7-Day Average $966.61M
Calls: $667.29M (69%)
Puts: $299.32M (31%)
Current vs Prior 7-Day Avg -97.32%
Calls: -96.93%
Puts: -98.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/01 9:35am) 0.33
Prior (09/14) 0.73
Current vs Prior -55.12%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -54.36%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/01 9:35am) 235,695
Calls: 114,857 (49%)
Puts: 120,838 (51%)
Prior (09/14) 279,589
Calls: 124,069 (44%)
Puts: 155,520 (56%)
Current vs Prior -15.70%
Prior 7-Day Total 2,582,158
Calls: 1,176,646 (46%)
Puts: 1,405,512 (54%)
Prior 7-Day Average 368,879
Calls: 168,092 (46%)
Puts: 200,787 (54%)
Current vs Prior 7-Day Avg -36.11%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 4.02% | 7.82%10.77% | 21.35%
Prior 6.81% | 11.03%11.03% | 20.95%
Current vs Prior -40.89% | -29.11%-2.31% | +1.90%
Prior 7-Day Avg 9.37% | 14.24%16.03% | 25.91%
Current vs 7-Day Avg -57.07% | -45.12%-32.79% | -17.59%
Prior 7-Day Eod 6.81% | 11.03%11.62% | 21.98%
Current vs 7-Day Eod -40.89% | -29.11%-7.29% | -2.83%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.97% | 5.41%
Calls: 7.54% | 5.32%
Puts: 6.40% | 5.49%
Prior 1.07% | 0.67%
Calls: 1.13% | 0.61%
Puts: 1.02% | 0.72%
Current vs Prior +551.40% | +707.46%
Prior 7-Day Avg 4.30% | 2.92%
Calls: 4.64% | 3.01%
Puts: 3.97% | 2.84%
Current vs 7-Day Avg +62.04% | +85.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($20.48M) vs puts ($5.43M). Extreme bullish P/C ratio of 0.33 - heavy call buying (7,615 calls vs 2,491 puts). P/C ratio dropping 55% - sentiment shifting bullish. Declining open interest (down 16%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:35BEARISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH
09:55BEARISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BEARISHBULLISHBULLISH
09:40BEARISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 469 of results (avg 6.9%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1420.00Oct 16334.40345.50$339.953.3%--0.9586
$1750.00Oct 1693.6097.20$95.403.8%850.53489
$1440.00Oct 16315.70328.20$321.953.9%--0.9454
$1425.00Oct 2321.00334.00$327.504.0%--0.9711
$1470.00Oct 23300.30313.00$306.654.1%10.871
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1800.00Oct 994.1096.90$95.502.9%40.58774
$2080.00Oct 16335.50347.10$341.303.4%--0.8647
$2100.00Oct 9345.30357.70$351.503.5%--0.9411
$2000.00Oct 16264.90274.60$269.753.6%30.8083
$2000.00Oct 30302.90314.00$308.453.6%--0.6933

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.88, cheapest $0.95)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2000.00Oct 20.750.85$0.8012.5%9080.028.0K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1590.00Oct 20.901.00$0.9510.5%170.03316

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 356 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1425.00Oct 9323.80337.70$330.754.2%--1.0010
$1470.00Oct 2276.00289.00$282.504.6%--1.00206
$1450.00Oct 2296.00309.00$302.504.3%--1.00108
$1465.00Oct 2281.00294.00$287.504.5%--1.0011
$1495.00Oct 2251.10264.60$257.855.2%--0.99202
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2000.00Oct 2242.80255.10$248.954.9%--1.0041
$2010.00Oct 2252.70265.00$258.854.8%--1.0013
$2020.00Oct 2262.60274.90$268.754.6%--1.0016
$2030.00Oct 2272.60284.80$278.704.4%--1.0017
$2050.00Oct 2292.50306.00$299.254.5%--1.0019

Most actively traded options today. High liquidity = easy entry/exit. 336 active (total vol 9.7K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1740.00Oct 238.4040.90$39.656.3%1.5K0.571.6K
$2000.00Oct 20.750.85$0.8012.5%9080.028.0K
$1800.00Oct 215.2017.00$16.1011.2%5920.312.0K
$1900.00Oct 23.003.50$3.2515.4%5680.083.4K
$1750.00Oct 233.2035.80$34.507.5%4760.521.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1500.00Oct 20.150.20$0.1827.8%1980.011.5K
$1725.00Oct 220.6022.60$21.609.3%1370.36231
$1550.00Oct 20.300.60$0.4566.7%1310.01925
$1600.00Oct 21.151.40$1.2719.7%1090.032.2K
$1730.00Oct 222.5024.50$23.508.5%1020.38200

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 77 strikes (avg 16.8%, max 29.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1837.50Oct 2Oct 987.0%67.1%29.7%227
$1832.50Oct 2Oct 986.4%66.9%29.2%1145
$1822.50Oct 2Oct 987.3%67.6%29.1%261
$1817.50Oct 2Oct 987.0%67.9%28.2%268
$1825.00Oct 2Oct 2387.4%68.5%27.6%56454
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1840.00Oct 2Oct 1686.7%67.2%29.0%--249
$1820.00Oct 2Oct 1686.9%67.7%28.4%--145
$1765.00Oct 2Oct 1685.1%66.5%28.1%--142
$1815.00Oct 2Oct 985.8%67.0%28.0%--30
$1810.00Oct 2Oct 984.8%66.4%27.7%--98

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 619 found (best R:R 1.89, avg 5.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1810.00$1900.00Nov 6$31.15$58.85$31.1550%1.89$1841.15
$1900.00$1970.00Nov 6$21.15$48.85$21.1541%2.31$1921.15
$1715.00$1750.00Nov 6$15.45$19.55$15.4559%1.27$1730.45
$1600.00$1645.00Oct 30$27.05$17.95$27.0571%0.66$1627.05
$1670.00$1715.00Nov 6$23.90$21.10$23.9063%0.88$1693.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1815.00$1812.50Oct 2$0.20$2.30$0.2074%11.50$1814.80
$1855.00$1850.00Oct 2$2.85$2.15$2.8585%0.75$1852.15
$1860.00$1850.00Oct 9$5.95$4.05$5.9570%0.68$1854.05
$1430.00$1420.00Oct 30$0.35$9.65$0.3514%27.57$1429.65
$1685.00$1680.00Oct 30$1.25$3.75$1.2538%3.00$1683.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 481 found (best R:R 0.61, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1785.00$1795.00Oct 30$6.05$6.05$3.9549%1.53$1791.05
$1790.00$1795.00Oct 9$3.10$3.10$1.9056%1.63$1793.10
$1860.00$1865.00Oct 30$2.85$2.85$2.1556%1.33$1862.85
$1800.00$1805.00Oct 23$2.95$2.95$2.0553%1.44$1802.95
$1775.00$1780.00Oct 30$3.20$3.20$1.8048%1.78$1778.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1650.00$1550.00Nov 6$37.70$37.70$62.3065%0.61$1612.30
$1750.00$1650.00Nov 6$48.05$48.05$51.9555%0.92$1701.95
$1550.00$1500.00Nov 6$14.45$14.45$35.5575%0.41$1535.55
$1660.00$1650.00Oct 30$6.30$6.30$3.7065%1.70$1653.70
$1415.00$1410.00Oct 2$1.90$1.90$3.1097%0.61$1413.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $33.48, cheapest $33.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1755.00Oct 2Oct 9$35.2085.8%62.6%
$1745.00Oct 2Oct 9$35.2082.3%63.4%
$1740.00Oct 2Oct 9$34.9081.9%63.2%
$1720.00Oct 2Oct 9$34.1581.9%63.4%
$1730.00Oct 2Oct 9$35.0581.8%63.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1755.00Oct 2Oct 9$33.0585.8%62.6%
$1750.00Oct 2Oct 9$33.7082.5%62.2%
$1745.00Oct 2Oct 9$33.1082.3%63.4%
$1740.00Oct 2Oct 9$34.1581.9%63.2%
$1730.00Oct 2Oct 9$33.0081.8%63.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 241 found (cheapest 3.85% of stock, avg 10.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1750.00Oct 2$34.50$33.00$67.50$1682.50$1817.503.85%
$1740.00Oct 2$39.65$28.05$67.70$1672.30$1807.703.87%
$1735.00Oct 2$42.15$25.75$67.90$1667.10$1802.903.88%
$1755.00Oct 2$32.15$35.95$68.10$1686.90$1823.103.89%
$1745.00Oct 2$37.35$30.90$68.25$1676.75$1813.253.90%
$1730.00Oct 2$45.10$23.50$68.60$1661.40$1798.603.92%
$1760.00Oct 2$30.10$38.70$68.80$1691.20$1828.803.93%
$1725.00Oct 2$47.70$21.60$69.30$1655.70$1794.303.96%
$1765.00Oct 2$27.80$41.50$69.30$1695.70$1834.303.96%
$1770.00Oct 2$25.75$44.45$70.20$1699.80$1840.204.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.71% of stock, avg 10.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1775.00$1730.00Oct 2$23.95$23.50$47.45$1682.55$1822.45
$1775.00$1735.00Oct 2$23.95$25.75$49.70$1685.30$1824.70
$1770.00$1730.00Oct 2$25.75$23.50$49.25$1680.75$1819.25
$1775.00$1740.00Oct 2$23.95$28.05$52.00$1688.00$1827.00
$1770.00$1735.00Oct 2$25.75$25.75$51.50$1683.50$1821.50
$1770.00$1740.00Oct 2$25.75$28.05$53.80$1686.20$1823.80
$1765.00$1730.00Oct 2$27.80$23.50$51.30$1678.70$1816.30
$1765.00$1735.00Oct 2$27.80$25.75$53.55$1681.45$1818.55
$1775.00$1745.00Oct 2$23.95$30.90$54.85$1690.15$1829.85
$1765.00$1740.00Oct 2$27.80$28.05$55.85$1684.15$1820.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 3.00, avg credit $4.72)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
1410/14151795/1800Oct 2$3.75$1.2565%3.00$1411.25$1798.75
1450/14551795/1800Oct 2$3.52$1.4865%2.38$1451.48$1798.52
1440/14451795/1800Oct 2$3.35$1.6565%2.03$1441.65$1798.35
1420/14251795/1800Oct 2$3.25$1.7565%1.86$1421.75$1798.25
1410/14151800/1805Oct 2$3.00$2.0066%1.50$1412.00$1803.00
1410/14151790/1795Oct 2$3.15$1.8562%1.70$1411.85$1793.15
1450/14551800/1805Oct 2$2.77$2.2366%1.24$1452.23$1802.77
1450/14551790/1795Oct 2$2.92$2.0862%1.40$1452.08$1792.92
1440/14451800/1805Oct 2$2.60$2.4066%1.08$1442.40$1802.60
1440/14451790/1795Oct 2$2.75$2.2562%1.22$1442.25$1792.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 347 found (best R:R 8.66, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1820.00$1840.00$1860.00Oct 16$0.20$19.806%99.00
$1940.00$1960.00$1980.00Oct 16$0.10$19.904%199.00
$1860.00$1880.00$1900.00Oct 16$0.20$19.805%99.00
$1900.00$1910.00$1920.00Oct 2$0.05$9.952%199.00
$2010.00$2020.00$2030.00Oct 9$0.05$9.952%199.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1550.00$1650.00$1750.00Nov 6$10.35$89.6520%8.66
$1900.00$1920.00$1940.00Oct 16$0.15$19.855%132.33
$1960.00$1980.00$2000.00Oct 16$0.30$19.704%65.67
$1840.00$1860.00$1880.00Oct 16$0.55$19.456%35.36
$1420.00$1440.00$1460.00Oct 16$0.20$19.802%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. 131 found (best net $-36.00, 125 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$2090.00$2100.001:2Oct 2-$0.07$9.93
$2060.00$2070.001:2Oct 2-$0.20$9.80
$2040.00$2050.001:2Oct 2-$0.25$9.75
$2080.00$2090.001:2Oct 2-$0.31$9.69
$2050.00$2060.001:2Oct 2-$0.40$9.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$2100.00$1930.001:2Oct 9-$36.00$134.00
$1505.00$1500.001:2Oct 2-$0.08$4.92
$1470.00$1465.001:2Oct 2-$0.08$4.92
$1535.00$1530.001:2Oct 2-$0.15$4.85
$1520.00$1515.001:2Oct 2-$0.16$4.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 211 found (best yield 5.86%, avg 2.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1900.00Nov 6$102.700.418.5%5.86%14.36%120
$1810.00Nov 6$133.700.503.4%7.63%10.99%12
$1800.00Nov 6$138.000.512.8%7.88%10.66%315
$1970.00Nov 6$82.600.3612.5%4.72%17.21%--20
$1980.00Nov 6$80.000.3513.1%4.57%17.63%--10
$1775.00Nov 6$147.300.531.4%8.41%9.76%--10
$1780.00Nov 6$144.300.521.6%8.24%9.88%--10
$1765.00Nov 6$151.000.540.8%8.62%9.41%713
$2000.00Nov 6$74.600.3314.2%4.26%18.46%--15
$1880.00Oct 30$94.800.427.3%5.41%12.76%--15

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 7,615
Total Puts 2,491
Put/Call Ratio 0.33
Net Difference 5,124

Prior's Put/Call Breakdown

Total Calls 6,459
Total Puts 4,708
Put/Call Ratio 0.73
Net Difference 1,751

Prior 7-Day Put/Call Summary

Total Calls 1,029,839
Total Puts 728,438
Average Put/Call Ratio 0.72
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All