Tour v531
SNDK
SANDISK CORP
$1752.82 +0.74%
◀ 10/1 09:55 ▶

Option Volume

Detail
ℹ
Current (10/01 9:55am) 27,007
Calls: 18,750 (69%)
Puts: 8,257 (31%)
Prior (09/14) 36,082
Calls: 20,250 (56%)
Puts: 15,832 (44%)
Current vs Prior -25.15%
Calls: -7.41% (Calls)
Puts: -47.85% (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 -88.98%
Calls: -86.94%
Puts: -91.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01 9:55am) $64.15M
Calls: $47.22M (74%)
Puts: $16.93M (26%)
Prior (09/14) $117.94M
Calls: $53.13M (45%)
Puts: $64.80M (55%)
Current vs Prior -45.61%
Calls: -11.13%
Puts: -73.88%
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 -92.79%
Calls: -92.24%
Puts: -93.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/01 9:55am) 0.44
Prior (09/14) 0.78
Current vs Prior -43.67%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -39.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/01 9:55am) 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
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 3.99% | 7.87%10.77% | 21.27%
Prior 6.63% | 9.95%6.63% | 16.92%
Current vs Prior -39.87% | -20.86%+62.32% | +25.68%
Prior 7-Day Avg 8.08% | 12.64%13.43% | 23.34%
Current vs 7-Day Avg -50.63% | -37.73%-19.86% | -8.89%
Prior 7-Day Eod 6.63% | 9.95%11.62% | 21.98%
Current vs 7-Day Eod -39.87% | -20.86%-7.34% | -3.22%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.58% | 5.87%
Calls: 4.53% | 7.53%
Puts: 4.62% | 4.21%
Prior 0.97% | 2.79%
Calls: 0.98% | 2.47%
Puts: 0.96% | 3.11%
Current vs Prior +372.16% | +110.39%
Prior 7-Day Avg 4.06% | 2.83%
Calls: 4.49% | 2.90%
Puts: 3.63% | 2.76%
Current vs 7-Day Avg +12.89% | +107.63%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($47.22M). Extreme bullish P/C ratio of 0.44 - heavy call buying (18,750 calls vs 8,257 puts). P/C ratio dropping 44% - 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
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
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 570 of results (avg 6.4%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1680.00Oct 280.2082.70$81.453.1%70.82151
$1420.00Oct 16336.50347.40$341.953.2%--0.9286
$1440.00Oct 16318.20328.70$323.453.2%--0.9254
$1500.00Oct 16264.50273.50$269.003.3%--0.88583
$1750.00Oct 969.8072.20$71.003.4%2360.53323
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2100.00Oct 16352.70363.50$358.103.0%--0.8896
$2080.00Oct 16334.60345.20$339.903.1%--0.8747
$2070.00Oct 2311.50322.20$316.853.4%--1.0014
$2080.00Oct 2320.70332.20$326.453.5%--1.0016
$2040.00Oct 16298.40309.20$303.803.6%--0.8423

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.79, cheapest $0.98)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2000.00Oct 20.550.65$0.6016.7%1.9K0.028.0K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1595.00Oct 20.901.05$0.9815.3%420.03305

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 364 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1425.00Oct 2323.50335.00$329.253.5%--1.0011
$1460.00Oct 2288.70299.90$294.303.8%--1.0016
$1470.00Oct 2278.50290.00$284.254.0%--1.00206
$1495.00Oct 2253.60265.00$259.304.4%--1.00202
$1500.00Oct 2249.80260.00$254.904.0%201.00211
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2000.00Oct 2240.20252.20$246.204.9%21.0041
$2010.00Oct 2250.80262.30$256.554.5%--1.0013
$2020.00Oct 2260.70272.30$266.504.4%--1.0016
$2030.00Oct 2270.70282.30$276.504.2%--1.0017
$2050.00Oct 2291.10302.20$296.653.7%--1.0019

Most actively traded options today. High liquidity = easy entry/exit. 509 active (total vol 25.6K, top 1.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2000.00Oct 20.550.65$0.6016.7%1.9K0.028.0K
$1800.00Oct 216.0017.10$16.556.6%1.8K0.312.0K
$1740.00Oct 239.6041.30$40.454.2%1.7K0.571.6K
$1750.00Oct 234.5036.10$35.304.5%1.7K0.531.4K
$1900.00Oct 23.003.30$3.159.5%1.3K0.073.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1500.00Oct 20.100.20$0.1566.7%5870.001.5K
$1650.00Oct 23.804.30$4.0512.3%5420.101.0K
$1600.00Oct 21.001.25$1.1322.1%4480.032.2K
$1750.00Oct 231.2032.80$32.005.0%4140.47594
$1700.00Oct 212.5013.30$12.906.2%3770.251.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 76 strikes (avg 16.8%, max 30.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1837.50Oct 2Oct 987.0%66.9%30.2%727
$1832.50Oct 2Oct 986.7%66.6%30.1%1745
$1822.50Oct 2Oct 986.0%66.6%29.1%2161
$1817.50Oct 2Oct 985.4%66.6%28.4%668
$1812.50Oct 2Oct 985.4%67.2%27.2%5155
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1840.00Oct 2Oct 1687.5%67.0%30.6%2249
$1820.00Oct 2Oct 1685.8%66.6%28.8%--145
$1815.00Oct 2Oct 985.0%66.6%27.7%330
$1825.00Oct 2Oct 2386.1%67.4%27.6%277
$1810.00Oct 2Oct 985.1%66.8%27.3%--98

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 630 found (best R:R 1.78, avg 5.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1810.00$1900.00Nov 6$32.40$57.60$32.4049%1.78$1842.40
$1900.00$1970.00Nov 6$21.40$48.60$21.4041%2.27$1921.40
$1670.00$1700.00Nov 6$14.25$15.75$14.2563%1.11$1684.25
$1600.00$1645.00Oct 30$26.80$18.20$26.8070%0.68$1626.80
$1730.00$1750.00Nov 6$8.00$12.00$8.0057%1.50$1738.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1880.00$1875.00Oct 9$2.30$2.70$2.3074%1.17$1877.70
$1855.00$1850.00Oct 2$3.05$1.95$3.0585%0.64$1851.95
$1865.00$1855.00Oct 30$4.60$5.40$4.6057%1.17$1860.40
$1810.00$1805.00Oct 9$2.05$2.95$2.0560%1.44$1807.95
$1695.00$1690.00Oct 30$1.05$3.95$1.0540%3.76$1693.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 496 found (best R:R 0.64, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1830.00$1835.00Oct 30$3.85$3.85$1.1554%3.35$1833.85
$1860.00$1865.00Oct 30$3.40$3.40$1.6057%2.13$1863.40
$1780.00$1785.00Oct 9$3.10$3.10$1.9054%1.63$1783.10
$1790.00$1795.00Oct 9$2.85$2.85$2.1556%1.33$1792.85
$1765.00$1770.00Oct 9$3.10$3.10$1.9050%1.63$1768.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1650.00$1550.00Nov 6$38.90$38.90$61.1065%0.64$1611.10
$1750.00$1665.00Nov 13$43.30$43.30$41.7055%1.04$1706.70
$1750.00$1700.00Nov 6$25.95$25.95$24.0555%1.08$1724.05
$1550.00$1500.00Nov 6$15.45$15.45$34.5574%0.45$1534.55
$1700.00$1665.00Nov 6$17.35$17.35$17.6560%0.98$1682.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $34.23, cheapest $32.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1795.00Oct 2Oct 9$32.9084.5%66.3%
$1790.00Oct 2Oct 9$34.3084.1%66.7%
$1755.00Oct 2Oct 9$35.5582.3%65.0%
$1800.00Oct 2Oct 9$33.3584.1%66.8%
$1780.00Oct 2Oct 9$35.1083.8%66.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1795.00Oct 2Oct 9$32.3584.5%66.3%
$1790.00Oct 2Oct 9$33.2584.1%66.7%
$1755.00Oct 2Oct 9$34.2582.3%65.0%
$1800.00Oct 2Oct 9$32.2584.1%66.8%
$1780.00Oct 2Oct 9$33.8083.8%66.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 248 found (cheapest 3.83% of stock, avg 10.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1745.00Oct 2$37.65$29.50$67.15$1677.85$1812.153.83%
$1750.00Oct 2$35.30$32.00$67.30$1682.70$1817.303.84%
$1755.00Oct 2$32.90$34.60$67.50$1687.50$1822.503.85%
$1740.00Oct 2$40.45$27.15$67.60$1672.40$1807.603.86%
$1735.00Oct 2$43.20$24.95$68.15$1666.85$1803.153.89%
$1760.00Oct 2$30.70$37.40$68.10$1691.90$1828.103.89%
$1765.00Oct 2$28.45$40.30$68.75$1696.25$1833.753.92%
$1730.00Oct 2$46.15$22.90$69.05$1660.95$1799.053.94%
$1770.00Oct 2$26.35$43.10$69.45$1700.55$1839.453.96%
$1725.00Oct 2$49.10$21.20$70.30$1654.70$1795.304.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.72% of stock, avg 10.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1780.00$1735.00Oct 2$22.80$24.95$47.75$1687.25$1827.75
$1775.00$1735.00Oct 2$24.65$24.95$49.60$1685.40$1824.60
$1780.00$1740.00Oct 2$22.80$27.15$49.95$1690.05$1829.95
$1775.00$1740.00Oct 2$24.65$27.15$51.80$1688.20$1826.80
$1770.00$1735.00Oct 2$26.35$24.95$51.30$1683.70$1821.30
$1770.00$1740.00Oct 2$26.35$27.15$53.50$1686.50$1823.50
$1780.00$1745.00Oct 2$22.80$29.50$52.30$1692.70$1832.30
$1775.00$1745.00Oct 2$24.65$29.50$54.15$1690.85$1829.15
$1765.00$1735.00Oct 2$28.45$24.95$53.40$1681.60$1818.40
$1770.00$1745.00Oct 2$26.35$29.50$55.85$1689.15$1825.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 1.94, avg credit $3.65)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
1425/14301795/1800Oct 2$3.30$1.7064%1.94$1426.70$1798.30
1425/14301800/1805Oct 2$3.15$1.8567%1.70$1426.85$1803.15
1425/14301790/1795Oct 2$3.30$1.7062%1.94$1426.70$1793.30
1450/14551795/1800Oct 2$3.10$1.9064%1.63$1451.90$1798.10
1450/14551800/1805Oct 2$2.95$2.0566%1.44$1452.05$1802.95
1440/14451795/1800Oct 2$3.02$1.9864%1.53$1441.98$1798.02
1450/14551790/1795Oct 2$3.10$1.9062%1.63$1451.90$1793.10
1440/14451800/1805Oct 2$2.87$2.1366%1.35$1442.13$1802.87
1440/14451790/1795Oct 2$3.02$1.9862%1.53$1441.98$1793.02
1460/14651795/1800Oct 2$2.72$2.2865%1.19$1462.28$1797.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 393 found (best R:R 132.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$2060.00$2080.00$2100.00Oct 16$0.10$19.903%199.00
$1920.00$1930.00$1940.00Oct 9$0.10$9.902%99.00
$1940.00$1950.00$1960.00Oct 9$0.10$9.902%99.00
$1775.00$1780.00$1785.00Oct 2$0.10$4.904%49.00
$1845.00$1850.00$1855.00Oct 2$0.05$4.952%99.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1940.00$1960.00$1980.00Oct 16$0.15$19.854%132.33
$2000.00$2020.00$2040.00Oct 16$0.15$19.853%132.33
$1560.00$1570.00$1580.00Oct 16$0.05$9.952%199.00
$1500.00$1510.00$1520.00Oct 16$0.05$9.952%199.00
$1900.00$1910.00$1920.00Oct 2$0.05$9.952%199.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 129 found (best net $-37.95, 120 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$2050.00$2060.001:2Oct 2-$0.21$9.79
$2090.00$2100.001:2Oct 2-$0.18$9.82
$2060.00$2070.001:2Oct 2-$0.22$9.78
$2040.00$2050.001:2Oct 2-$0.27$9.73
$2010.00$2020.001:2Oct 2-$0.33$9.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$2100.00$1930.001:2Oct 9-$37.95$132.05
$1505.00$1500.001:2Oct 2-$0.02$4.98
$1500.00$1495.001:2Oct 2-$0.11$4.89
$1540.00$1535.001:2Oct 2-$0.12$4.88
$1530.00$1525.001:2Oct 2-$0.15$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 212 found (best yield 7.72%, avg 2.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1810.00Nov 6$135.300.493.3%7.72%10.98%22
$1900.00Nov 6$102.900.418.4%5.87%14.27%120
$1800.00Nov 6$139.400.502.7%7.95%10.64%515
$1775.00Nov 6$149.000.531.3%8.50%9.77%--10
$1765.00Nov 6$153.900.540.7%8.78%9.48%713
$1780.00Nov 6$146.000.521.6%8.33%9.88%--10
$1970.00Nov 6$81.400.3512.4%4.64%17.03%--20
$1980.00Nov 6$78.600.3413.0%4.48%17.45%--10
$2000.00Nov 6$74.300.3314.1%4.24%18.34%--15
$1880.00Oct 30$95.100.417.3%5.43%12.68%--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 18,750
Total Puts 8,257
Put/Call Ratio 0.44
Net Difference 10,493

Prior's Put/Call Breakdown

Total Calls 20,250
Total Puts 15,832
Put/Call Ratio 0.78
Net Difference 4,418

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...

Chart Title

Price — Past 7 Days

Add Card

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