Tour v531
SNDK
SANDISK CORP
$1718.66 -1.22%
◀ 10/1 10:25 ▶

Option Volume

Detail
ℹ
Current (10/01 10:25am) 45,092
Calls: 29,698 (66%)
Puts: 15,394 (34%)
Prior (09/14) 59,348
Calls: 33,250 (56%)
Puts: 26,098 (44%)
Current vs Prior -24.02%
Calls: -10.68% (Calls)
Puts: -41.01% (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 -81.60%
Calls: -79.31%
Puts: -84.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01 10:25am) $98.61M
Calls: $52.05M (53%)
Puts: $46.56M (47%)
Prior (09/14) $199.54M
Calls: $109.51M (55%)
Puts: $90.03M (45%)
Current vs Prior -50.58%
Calls: -52.47%
Puts: -48.28%
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 -88.91%
Calls: -91.45%
Puts: -83.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/01 10:25am) 0.52
Prior (09/14) 0.78
Current vs Prior -33.96%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -28.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/01 10:25am) 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 3.83% | 7.87%10.57% | 20.99%
Prior 6.63% | 9.95%6.63% | 16.92%
Current vs Prior -42.32% | -20.87%+59.32% | +24.02%
Prior 7-Day Avg 8.08% | 12.64%13.43% | 23.34%
Current vs 7-Day Avg -52.64% | -37.73%-21.34% | -10.10%
Prior 7-Day Eod 6.63% | 9.95%11.62% | 21.98%
Current vs 7-Day Eod -42.32% | -20.87%-9.06% | -4.50%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.11% | 4.54%
Calls: 4.13% | 3.05%
Puts: 4.08% | 6.03%
Prior 0.97% | 2.79%
Calls: 0.98% | 2.47%
Puts: 0.96% | 3.11%
Current vs Prior +323.71% | +62.72%
Prior 7-Day Avg 4.06% | 2.83%
Calls: 4.49% | 2.90%
Puts: 3.63% | 2.76%
Current vs 7-Day Avg +1.30% | +60.59%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 51% vs prior. Bullish P/C ratio of 0.52. P/C ratio dropping 34% - 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 BULLISH
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
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
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 569 of results (avg 6.7%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1720.00Oct 965.5067.50$66.503.0%210.5258
$1715.00Oct 967.9070.00$68.953.0%190.5365
$1400.00Oct 2313.60324.60$319.103.4%101.0021
$1700.00Oct 1698.30101.80$100.053.5%220.56714
$1725.00Oct 962.8065.20$64.003.8%220.5135
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1790.00Oct 9106.70109.80$108.252.9%10.6454
$1790.00Oct 279.3081.70$80.503.0%70.7972
$1740.00Oct 975.6077.90$76.753.0%320.5386
$1737.50Oct 974.2076.50$75.353.1%20.52--
$1730.00Oct 969.9072.10$71.003.1%1180.5161

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.28, cheapest $0.28)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2000.00Oct 20.250.30$0.2817.9%3.3K0.018.0K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 372 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1375.00Oct 2337.60351.00$344.303.9%--1.0010
$1400.00Oct 2313.60324.60$319.103.4%101.0021
$1460.00Oct 2252.70265.90$259.305.1%--1.0016
$1470.00Oct 2242.70255.70$249.205.2%11.00206
$1475.00Oct 2237.70250.90$244.305.4%10.9970
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1920.00Oct 2196.30208.50$202.406.0%81.0028
$1940.00Oct 2215.00228.70$221.856.2%--1.0016
$1950.00Oct 2224.90238.50$231.705.9%--1.0050
$2000.00Oct 2275.70288.00$281.854.4%21.0041
$2010.00Oct 2285.10298.00$291.554.4%--1.0013

Most actively traded options today. High liquidity = easy entry/exit. 630 active (total vol 42.1K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2000.00Oct 20.250.30$0.2817.9%3.3K0.018.0K
$1800.00Oct 27.908.50$8.207.3%2.9K0.182.0K
$1750.00Oct 218.5020.00$19.257.8%2.6K0.361.4K
$1900.00Oct 21.251.40$1.3311.3%2.1K0.043.4K
$1740.00Oct 222.2023.60$22.906.1%1.9K0.411.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1700.00Oct 222.1023.10$22.604.4%1.4K0.391.1K
$1650.00Oct 27.508.10$7.807.7%9780.181.0K
$1600.00Oct 22.002.50$2.2522.2%7230.072.2K
$1500.00Oct 20.150.30$0.2268.2%6850.011.5K
$1750.00Oct 248.9051.80$50.355.8%6490.64594

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 68 strikes (avg 12.8%, max 28.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1805.00Oct 2Oct 2384.0%67.0%25.4%111122
$1675.00Oct 2Oct 1678.3%62.9%24.5%23164
$1790.00Oct 2Oct 2383.0%66.9%24.0%124394
$1690.00Oct 2Oct 2378.5%64.6%21.4%7132
$1655.00Oct 2Oct 2378.4%64.6%21.2%551
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1810.00Oct 2Oct 984.6%66.0%28.2%--98
$1715.00Oct 2Oct 1679.2%63.0%25.8%109345
$1785.00Oct 2Oct 2382.4%66.9%23.2%2744
$1770.00Oct 2Oct 2381.3%66.5%22.3%24184
$1655.00Oct 2Oct 2378.4%64.6%21.2%72267

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 653 found (best R:R 2.24, avg 5.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1815.00$1900.00Nov 6$26.20$58.80$26.2045%2.24$1841.20
$1900.00$1970.00Nov 6$16.65$53.35$16.6538%3.20$1916.65
$1600.00$1645.00Oct 30$25.35$19.65$25.3568%0.78$1625.35
$1820.00$1840.00Oct 16$4.35$15.65$4.3536%3.60$1824.35
$1980.00$2000.00Oct 30$3.15$16.85$3.1529%5.35$1983.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1675.00$1670.00Oct 30$0.30$4.70$0.3041%15.67$1674.70
$1765.00$1760.00Oct 16$1.10$3.90$1.1055%3.55$1763.90
$1740.00$1735.00Oct 30$0.95$4.05$0.9548%4.26$1739.05
$1890.00$1885.00Oct 9$2.95$2.05$2.9581%0.69$1887.05
$1390.00$1380.00Oct 30$0.20$9.80$0.2013%49.00$1389.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 517 found (best R:R 0.68, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1727.50$1730.00Oct 9$2.20$2.20$0.3050%7.33$1729.70
$1735.00$1740.00Oct 23$3.00$3.00$2.0049%1.50$1738.00
$1890.00$1895.00Oct 23$2.00$2.00$3.0068%0.67$1892.00
$1830.00$1835.00Oct 30$2.50$2.50$2.5058%1.00$1832.50
$1745.00$1750.00Oct 9$2.60$2.60$2.4054%1.08$1747.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1620.00$1550.00Nov 6$28.25$28.25$41.7565%0.68$1591.75
$1550.00$1500.00Nov 6$17.35$17.35$32.6572%0.53$1532.65
$1650.00$1630.00Nov 6$10.25$10.25$9.7561%1.05$1639.75
$1710.00$1700.00Nov 6$6.70$6.70$3.3055%2.03$1703.30
$1670.00$1665.00Oct 30$4.15$4.15$0.8560%4.88$1665.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $33.52, cheapest $33.00)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1715.00Oct 2Oct 9$35.0579.2%62.9%
$1760.00Oct 2Oct 9$33.1081.4%65.3%
$1700.00Oct 2Oct 9$33.0078.7%63.1%
$1720.00Oct 2Oct 9$35.1579.2%63.6%
$1685.00Oct 2Oct 9$32.7578.5%63.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1715.00Oct 2Oct 9$33.0079.2%62.9%
$1760.00Oct 2Oct 9$32.5081.4%65.3%
$1700.00Oct 2Oct 9$32.9078.7%63.1%
$1720.00Oct 2Oct 9$34.4579.1%63.6%
$1685.00Oct 2Oct 9$31.6578.5%63.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 263 found (cheapest 3.68% of stock, avg 10.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1715.00Oct 2$33.90$29.35$63.25$1651.75$1778.253.68%
$1720.00Oct 2$31.35$31.85$63.20$1656.80$1783.203.68%
$1710.00Oct 2$36.60$27.00$63.60$1646.40$1773.603.70%
$1725.00Oct 2$29.05$34.60$63.65$1661.35$1788.653.70%
$1705.00Oct 2$39.15$24.75$63.90$1641.10$1768.903.72%
$1730.00Oct 2$26.90$37.25$64.15$1665.85$1794.153.73%
$1700.00Oct 2$42.10$22.60$64.70$1635.30$1764.703.76%
$1735.00Oct 2$24.85$40.20$65.05$1669.95$1800.053.78%
$1695.00Oct 2$45.05$20.35$65.40$1629.60$1760.403.81%
$1740.00Oct 2$22.90$43.30$66.20$1673.80$1806.203.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.54% of stock, avg 10.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1745.00$1700.00Oct 2$21.05$22.60$43.65$1656.35$1788.65
$1740.00$1700.00Oct 2$22.90$22.60$45.50$1654.50$1785.50
$1745.00$1705.00Oct 2$21.05$24.75$45.80$1659.20$1790.80
$1740.00$1705.00Oct 2$22.90$24.75$47.65$1657.35$1787.65
$1735.00$1700.00Oct 2$24.85$22.60$47.45$1652.55$1782.45
$1735.00$1705.00Oct 2$24.85$24.75$49.60$1655.40$1784.60
$1745.00$1710.00Oct 2$21.05$27.00$48.05$1661.95$1793.05
$1740.00$1710.00Oct 2$22.90$27.00$49.90$1660.10$1789.90
$1735.00$1710.00Oct 2$24.85$27.00$51.85$1658.15$1786.85
$1730.00$1700.00Oct 2$26.90$22.60$49.50$1650.50$1779.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 1.94, avg credit $1.95)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
1435/14401755/1760Oct 2$3.30$1.7063%1.94$1436.70$1758.30
1435/14401760/1765Oct 2$3.05$1.9565%1.56$1436.95$1763.05
1435/14401765/1770Oct 2$2.85$2.1567%1.33$1437.15$1767.85
1470/14751755/1760Oct 2$2.92$2.0865%1.40$1472.08$1757.92
1380/13851755/1760Oct 2$2.90$2.1064%1.38$1382.10$1757.90
1470/14751760/1765Oct 2$2.67$2.3367%1.15$1472.33$1762.67
1380/13851760/1765Oct 2$2.65$2.3566%1.13$1382.35$1762.65
1470/14751765/1770Oct 2$2.47$2.5370%0.98$1472.53$1767.47
1380/13851765/1770Oct 2$2.45$2.5568%0.96$1382.55$1767.45
1480/14851755/1760Oct 2$1.97$3.0365%0.65$1483.03$1756.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 378 found (best R:R 132.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1900.00$1920.00$1940.00Oct 16$0.25$19.754%79.00
$1420.00$1440.00$1460.00Oct 16$0.20$19.803%99.00
$1900.00$1910.00$1920.00Oct 9$0.05$9.952%199.00
$1940.00$1960.00$1980.00Oct 16$0.30$19.704%65.67
$1380.00$1400.00$1420.00Oct 16$0.15$19.852%132.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1860.00$1880.00$1900.00Oct 16$0.15$19.855%132.33
$1900.00$1920.00$1940.00Oct 16$0.10$19.904%199.00
$1820.00$1840.00$1860.00Oct 16$0.30$19.706%65.67
$1840.00$1860.00$1880.00Oct 16$0.50$19.506%39.00
$1900.00$1910.00$1920.00Oct 2$0.20$9.805%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. 127 found (best net $-0.02, 121 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$2050.00$2060.001:2Oct 2-$0.02$9.98
$2000.00$2010.001:2Oct 2-$0.16$9.84
$2020.00$2030.001:2Oct 2-$0.15$9.85
$2030.00$2040.001:2Oct 2-$0.20$9.80
$1990.00$2000.001:2Oct 2-$0.23$9.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1380.00$1375.001:2Oct 2$0.00$5.00
$1465.00$1460.001:2Oct 2-$0.01$4.99
$1435.00$1430.001:2Oct 2-$0.05$4.95
$1505.00$1500.001:2Oct 2-$0.09$4.91
$1515.00$1510.001:2Oct 2-$0.17$4.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 237 found (best yield 6.78%, avg 3.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1810.00Nov 6$116.600.465.3%6.78%12.10%22
$1900.00Nov 6$89.500.3810.6%5.21%15.76%120
$1800.00Nov 6$119.700.474.7%6.96%11.70%615
$1815.00Nov 6$114.700.455.6%6.67%12.28%12
$1765.00Nov 6$132.800.502.7%7.73%10.42%713
$1970.00Nov 6$72.900.3314.6%4.24%18.87%--20
$1775.00Nov 6$128.100.493.3%7.45%10.73%--10
$1780.00Nov 6$126.300.483.6%7.35%10.92%--10
$1750.00Nov 6$138.500.511.8%8.06%9.88%113
$1980.00Nov 6$70.200.3215.2%4.08%19.29%--10

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 29,698
Total Puts 15,394
Put/Call Ratio 0.52
Net Difference 14,304

Prior's Put/Call Breakdown

Total Calls 33,250
Total Puts 26,098
Put/Call Ratio 0.78
Net Difference 7,152

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