SNDK - Options Database

SNDK

SANDISK CORP

$1755.04 +0.87%

(10/1 09:40) ◀

Thursday, October 1, 2026 (9:45am)

▶

◀ 10/1 09:45

Option Volume

Detail

ℹ

Current (10/01 9:45am) 20,439

Calls: 14,312 (70%)

Puts: 6,127 (30%)

Prior (09/14) 25,278

Calls: 13,937 (55%)

Puts: 11,341 (45%)

Current vs Prior -19.14%

Calls: +2.69% (Calls)

Puts: -45.97% (Puts)

Prior 7-Day Total 1,715,398

Calls: 1,004,842 (59%)

Puts: 710,556 (41%)

Prior 7-Day Average 245,056

Calls: 143,548 (59%)

Puts: 101,508 (41%)

Current vs Prior 7-Day Avg -91.66%

Calls: -90.03%

Puts: -93.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01 9:45am) $52.60M

Calls: $39.64M (75%)

Puts: $12.96M (25%)

Prior (09/14) $79.72M

Calls: $33.14M (42%)

Puts: $46.57M (58%)

Current vs Prior -34.02%

Calls: +19.60%

Puts: -72.18%

Prior 7-Day Total $6.23B

Calls: $4.26B (68%)

Puts: $1.97B (32%)

Prior 7-Day Average $889.41M

Calls: $608.41M (68%)

Puts: $281.00M (32%)

Current vs Prior 7-Day Avg -94.09%

Calls: -93.48%

Puts: -95.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01 9:45am) 0.43

Prior (09/14) 0.81

Current vs Prior -47.39%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -40.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01 9:45am) 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 2,497,288

Calls: 1,135,067 (45%)

Puts: 1,362,221 (55%)

Prior 7-Day Average 356,755

Calls: 162,152 (45%)

Puts: 194,603 (55%)

Current vs Prior 7-Day Avg -33.93%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 4.11% | 8.05%10.77% | 21.18%

Prior 6.63% | 9.95%6.63% | 16.92%

Current vs Prior -38.06% | -19.10%+62.37% | +25.14%

Prior 7-Day Avg 8.08% | 12.64%13.43% | 23.34%

Current vs 7-Day Avg -49.14% | -36.34%-19.83% | -9.29%

Prior 7-Day Eod 6.63% | 9.95%11.62% | 21.98%

Current vs 7-Day Eod -38.06% | -19.10%-7.31% | -3.64%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.98% | 4.38%

Calls: 4.55% | 3.69%

Puts: 5.42% | 5.08%

Prior 0.97% | 2.79%

Calls: 0.98% | 2.47%

Puts: 0.96% | 3.11%

Current vs Prior +413.40% | +56.99%

Prior 7-Day Avg 4.06% | 2.83%

Calls: 4.49% | 2.90%

Puts: 3.63% | 2.76%

Current vs 7-Day Avg +22.75% | +54.93%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($39.64M) vs puts ($12.96M). Extreme bullish P/C ratio of 0.43 - heavy call buying (14,312 calls vs 6,127 puts). P/C ratio dropping 47% - 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)

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 498 of results (avg 6.3%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1675.00	Oct 2	87.10	89.50	$88.30	2.7%	15	0.84	120
$1470.00	Oct 16	292.70	302.00	$297.35	3.1%	--	0.92	21
$1470.00	Oct 23	303.90	313.80	$308.85	3.2%	1	0.87	1
$1420.00	Oct 16	338.90	350.00	$344.45	3.2%	--	0.94	86
$1490.00	Oct 16	274.70	284.00	$279.35	3.3%	--	0.90	47

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2100.00	Oct 16	352.00	360.80	$356.40	2.5%	--	0.87	96
$2000.00	Oct 16	264.00	271.60	$267.80	2.8%	21	0.80	83
$1845.00	Oct 9	122.60	126.40	$124.50	3.1%	--	0.66	17
$2100.00	Oct 9	341.60	352.70	$347.15	3.2%	--	0.92	11
$2080.00	Oct 16	331.20	342.50	$336.85	3.4%	--	0.86	47

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. 360 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1450.00	Oct 2	300.20	312.00	$306.10	3.9%	--	1.00	108
$1470.00	Oct 2	281.00	292.00	$286.50	3.8%	--	1.00	206
$1465.00	Oct 2	286.00	297.00	$291.50	3.8%	--	1.00	11
$1500.00	Oct 2	251.00	262.00	$256.50	4.3%	20	1.00	211
$1460.00	Oct 2	288.30	302.60	$295.45	4.8%	--	0.99	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2000.00	Oct 2	239.10	250.10	$244.60	4.5%	1	1.00	41
$2010.00	Oct 2	249.00	260.00	$254.50	4.3%	--	1.00	13
$2020.00	Oct 2	258.90	270.00	$264.45	4.2%	--	1.00	16
$2030.00	Oct 2	268.80	279.90	$274.35	4.0%	--	1.00	17
$2050.00	Oct 2	288.80	302.50	$295.65	4.6%	--	1.00	19

Most actively traded options today. High liquidity = easy entry/exit. 461 active (total vol 19.5K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1740.00	Oct 2	41.60	43.80	$42.70	5.2%	1.7K	0.59	1.6K
$2000.00	Oct 2	0.70	0.90	$0.80	25.0%	1.6K	0.02	8.0K
$1750.00	Oct 2	36.50	38.40	$37.45	5.1%	1.3K	0.55	1.4K
$1800.00	Oct 2	17.00	18.60	$17.80	9.0%	1.2K	0.33	2.0K
$1900.00	Oct 2	3.40	3.70	$3.55	8.5%	1.1K	0.08	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1650.00	Oct 2	3.70	4.60	$4.15	21.7%	415	0.10	1.0K
$1600.00	Oct 2	1.00	1.60	$1.30	46.2%	379	0.04	2.2K
$1750.00	Oct 2	30.70	33.10	$31.90	7.5%	288	0.45	594
$1700.00	Oct 2	12.00	13.60	$12.80	12.5%	283	0.24	1.1K
$1500.00	Oct 2	0.15	0.20	$0.18	27.8%	231	0.00	1.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 78 strikes (avg 18.9%, max 29.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1845.00	Oct 2	Oct 23	87.5%	67.4%	29.8%	72	166
$1822.50	Oct 2	Oct 9	86.5%	66.7%	29.6%	21	61
$1680.00	Oct 2	Oct 23	83.7%	64.7%	29.5%	8	169
$1675.00	Oct 2	Oct 16	83.7%	64.7%	29.4%	15	164
$1832.50	Oct 2	Oct 9	86.2%	66.8%	29.0%	17	45

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1840.00	Oct 2	Oct 16	85.9%	66.2%	29.8%	1	249
$1820.00	Oct 2	Oct 16	85.7%	66.1%	29.7%	--	145
$1715.00	Oct 2	Oct 16	83.1%	64.6%	28.6%	47	345
$1815.00	Oct 2	Oct 9	86.2%	67.1%	28.4%	3	30
$1785.00	Oct 2	Oct 23	85.4%	67.0%	27.5%	7	44

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 636 found (best R:R 1.82, avg 4.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1810.00	$1900.00	Nov 6	$31.95	$58.05	$31.95	49%	1.82	$1841.95
$1900.00	$1970.00	Nov 6	$19.90	$50.10	$19.90	41%	2.52	$1919.90
$1670.00	$1700.00	Nov 6	$15.15	$14.85	$15.15	63%	0.98	$1685.15
$1570.00	$1600.00	Oct 30	$18.55	$11.45	$18.55	74%	0.62	$1588.55
$1830.00	$1840.00	Oct 30	$2.05	$7.95	$2.05	46%	3.88	$1832.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1755.00	$1750.00	Oct 30	$0.35	$4.65	$0.35	46%	13.29	$1754.65
$1785.00	$1780.00	Oct 23	$0.80	$4.20	$0.80	51%	5.25	$1784.20
$1730.00	$1725.00	Oct 30	$0.80	$4.20	$0.80	43%	5.25	$1729.20
$1755.00	$1750.00	Nov 6	$0.95	$4.05	$0.95	46%	4.26	$1754.05
$1860.00	$1855.00	Oct 2	$3.15	$1.85	$3.15	86%	0.59	$1856.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 488 found (best R:R 0.57, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1775.00	$1780.00	Oct 30	$3.95	$3.95	$1.05	48%	3.76	$1778.95
$1940.00	$1950.00	Oct 30	$4.60	$4.60	$5.40	64%	0.85	$1944.60
$1765.00	$1770.00	Oct 23	$3.65	$3.65	$1.35	48%	2.70	$1768.65
$1765.00	$1770.00	Oct 30	$3.25	$3.25	$1.75	47%	1.86	$1768.25
$1865.00	$1870.00	Oct 23	$2.50	$2.50	$2.50	61%	1.00	$1867.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1650.00	$1550.00	Nov 6	$36.25	$36.25	$63.75	65%	0.57	$1613.75
$1750.00	$1700.00	Nov 6	$26.30	$26.30	$23.70	55%	1.11	$1723.70
$1700.00	$1650.00	Nov 6	$23.50	$23.50	$26.50	60%	0.89	$1676.50
$1550.00	$1500.00	Nov 6	$15.85	$15.85	$34.15	74%	0.46	$1534.15
$1465.00	$1460.00	Oct 30	$2.90	$2.90	$2.10	83%	1.38	$1462.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $33.81, cheapest $33.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1755.00	Oct 2	Oct 9	$35.20	84.8%	64.7%
$1740.00	Oct 2	Oct 9	$35.25	83.9%	64.1%
$1750.00	Oct 2	Oct 9	$35.30	84.7%	65.0%
$1745.00	Oct 2	Oct 9	$34.95	83.7%	64.3%
$1735.00	Oct 2	Oct 9	$34.70	84.0%	64.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1755.00	Oct 2	Oct 9	$33.55	84.8%	64.7%
$1740.00	Oct 2	Oct 9	$33.35	83.9%	64.1%
$1750.00	Oct 2	Oct 9	$33.50	84.7%	65.0%
$1745.00	Oct 2	Oct 9	$33.50	83.7%	64.3%
$1735.00	Oct 2	Oct 9	$32.80	84.0%	64.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 246 found (cheapest 3.95% of stock, avg 10.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1745.00	Oct 2	$40.15	$29.25	$69.40	$1675.60	$1814.40	3.95%
$1750.00	Oct 2	$37.45	$31.90	$69.35	$1680.65	$1819.35	3.95%
$1755.00	Oct 2	$35.20	$34.35	$69.55	$1685.45	$1824.55	3.96%
$1740.00	Oct 2	$42.70	$27.10	$69.80	$1670.20	$1809.80	3.98%
$1760.00	Oct 2	$32.95	$36.90	$69.85	$1690.15	$1829.85	3.98%
$1765.00	Oct 2	$30.50	$39.55	$70.05	$1694.95	$1835.05	3.99%
$1735.00	Oct 2	$45.60	$24.95	$70.55	$1664.45	$1805.55	4.02%
$1770.00	Oct 2	$28.40	$42.30	$70.70	$1699.30	$1840.70	4.03%
$1730.00	Oct 2	$48.60	$22.95	$71.55	$1658.45	$1801.55	4.08%
$1775.00	Oct 2	$26.40	$45.50	$71.90	$1703.10	$1846.90	4.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 2.83% of stock, avg 10.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1785.00	$1740.00	Oct 2	$22.60	$27.10	$49.70	$1690.30	$1834.70
$1780.00	$1740.00	Oct 2	$24.45	$27.10	$51.55	$1688.45	$1831.55
$1785.00	$1745.00	Oct 2	$22.60	$29.25	$51.85	$1693.15	$1836.85
$1780.00	$1745.00	Oct 2	$24.45	$29.25	$53.70	$1691.30	$1833.70
$1775.00	$1740.00	Oct 2	$26.40	$27.10	$53.50	$1686.50	$1828.50
$1775.00	$1745.00	Oct 2	$26.40	$29.25	$55.65	$1689.35	$1830.65
$1785.00	$1750.00	Oct 2	$22.60	$31.90	$54.50	$1695.50	$1839.50
$1770.00	$1740.00	Oct 2	$28.40	$27.10	$55.50	$1684.50	$1825.50
$1780.00	$1750.00	Oct 2	$24.45	$31.90	$56.35	$1693.65	$1836.35
$1770.00	$1745.00	Oct 2	$28.40	$29.25	$57.65	$1687.35	$1827.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 2.38, avg credit $4.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1450/1455	1800/1805	Oct 2	$3.52	$1.48	64%	2.38	$1451.48	$1803.52
1440/1445	1800/1805	Oct 2	$3.30	$1.70	64%	1.94	$1441.70	$1803.30
1420/1425	1800/1805	Oct 2	$3.22	$1.78	65%	1.81	$1421.78	$1803.22
1450/1455	1795/1800	Oct 2	$3.02	$1.98	62%	1.53	$1451.98	$1798.02
1440/1445	1795/1800	Oct 2	$2.80	$2.20	62%	1.27	$1442.20	$1797.80
1420/1425	1795/1800	Oct 2	$2.72	$2.28	63%	1.19	$1422.28	$1797.72
1480/1485	1800/1805	Oct 2	$2.55	$2.45	66%	1.04	$1482.45	$1802.55
1450/1455	1805/1810	Oct 2	$2.32	$2.68	66%	0.87	$1452.68	$1807.32
1415/1420	1800/1805	Oct 2	$2.20	$2.80	66%	0.79	$1417.80	$1802.20
1470/1475	1800/1805	Oct 2	$2.12	$2.88	66%	0.74	$1472.88	$1802.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 356 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1900.00	$1920.00	$1940.00	Oct 16	$0.10	$19.90	5%	199.00
$1940.00	$1960.00	$1980.00	Oct 16	$0.25	$19.75	4%	79.00
$1820.00	$1840.00	$1860.00	Oct 16	$0.45	$19.55	6%	43.44
$1980.00	$2000.00	$2020.00	Oct 16	$0.25	$19.75	4%	79.00
$1920.00	$1940.00	$1960.00	Oct 16	$0.40	$19.60	5%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1840.00	$1860.00	$1880.00	Oct 16	$0.30	$19.70	6%	65.67
$1530.00	$1540.00	$1550.00	Oct 16	$0.05	$9.95	2%	199.00
$1750.00	$1755.00	$1760.00	Oct 2	$0.10	$4.90	5%	49.00
$1755.00	$1760.00	$1765.00	Oct 2	$0.10	$4.90	5%	49.00
$1760.00	$1765.00	$1770.00	Oct 2	$0.10	$4.90	5%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 124 found (best net $-34.85, 118 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$2090.00	$2100.00	1:2	Oct 2	-$0.10	$9.90
$2080.00	$2090.00	1:2	Oct 2	-$0.15	$9.85
$2040.00	$2050.00	1:2	Oct 2	-$0.16	$9.84
$2030.00	$2040.00	1:2	Oct 2	-$0.30	$9.70
$2020.00	$2030.00	1:2	Oct 2	-$0.40	$9.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$2100.00	$1930.00	1:2	Oct 9	-$34.85	$135.15
$1535.00	$1530.00	1:2	Oct 2	-$0.09	$4.91
$1505.00	$1500.00	1:2	Oct 2	-$0.08	$4.92
$1515.00	$1510.00	1:2	Oct 2	-$0.11	$4.89
$1470.00	$1465.00	1:2	Oct 2	-$0.13	$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 205 found (best yield 5.78%, avg 2.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1900.00	Nov 6	$101.40	0.41	8.3%	5.78%	14.04%	1	20
$1810.00	Nov 6	$133.80	0.49	3.1%	7.62%	10.76%	1	2
$1800.00	Nov 6	$137.90	0.50	2.6%	7.86%	10.42%	4	15
$1765.00	Nov 6	$152.50	0.54	0.6%	8.69%	9.26%	7	13
$1780.00	Nov 6	$144.90	0.52	1.4%	8.26%	9.68%	--	10
$1775.00	Nov 6	$147.00	0.53	1.1%	8.38%	9.51%	--	10
$1970.00	Nov 6	$82.40	0.35	12.2%	4.70%	16.94%	--	20
$2000.00	Nov 6	$75.10	0.33	14.0%	4.28%	18.24%	--	15
$1980.00	Nov 6	$79.30	0.34	12.8%	4.52%	17.34%	--	10
$1840.00	Oct 30	$110.30	0.46	4.8%	6.28%	11.13%	--	42

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 14,312

Total Puts 6,127

Put/Call Ratio 0.43

Net Difference 8,185

Prior's Put/Call Breakdown

Total Calls 13,937

Total Puts 11,341

Put/Call Ratio 0.81

Net Difference 2,596

Prior 7-Day Put/Call Summary

Total Calls 1,004,842

Total Puts 710,556

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...

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