Tour v531
SNDK
SANDISK CORP
$1726.07 -0.79%
◀ 10/1 10:30 ▶

Option Volume

Detail
ℹ
Current (10/01 10:30am) 48,185
Calls: 31,238 (65%)
Puts: 16,947 (35%)
Prior (09/14) 63,618
Calls: 34,401 (54%)
Puts: 29,217 (46%)
Current vs Prior -24.26%
Calls: -9.19% (Calls)
Puts: -42.00% (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 -80.34%
Calls: -78.24%
Puts: -83.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01 10:30am) $105.27M
Calls: $58.58M (56%)
Puts: $46.69M (44%)
Prior (09/14) $208.67M
Calls: $108.54M (52%)
Puts: $100.13M (48%)
Current vs Prior -49.55%
Calls: -46.02%
Puts: -53.37%
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 -88.16%
Calls: -90.37%
Puts: -83.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/01 10:30am) 0.54
Prior (09/14) 0.85
Current vs Prior -36.12%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -25.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/01 10:30am) 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 3.79% | 7.66%10.61% | 21.14%
Prior 6.63% | 9.95%6.63% | 16.92%
Current vs Prior -42.91% | -22.93%+60.03% | +24.91%
Prior 7-Day Avg 8.08% | 12.64%13.43% | 23.34%
Current vs 7-Day Avg -53.13% | -39.35%-20.99% | -9.46%
Prior 7-Day Eod 6.63% | 9.95%11.62% | 21.98%
Current vs 7-Day Eod -42.91% | -22.93%-8.65% | -3.81%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.96% | 4.08%
Calls: 5.59% | 3.87%
Puts: 6.33% | 4.29%
Prior 0.97% | 2.79%
Calls: 0.98% | 2.47%
Puts: 0.96% | 3.11%
Current vs Prior +514.43% | +46.24%
Prior 7-Day Avg 4.06% | 2.83%
Calls: 4.49% | 2.90%
Puts: 3.63% | 2.76%
Current vs 7-Day Avg +46.90% | +44.32%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.54. P/C ratio dropping 36% - 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 NEUTRAL
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
10:30BULLISHBULLISHBULLISH
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 550 of results (avg 6.8%, best 2.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1750.00Oct 954.6056.00$55.302.5%3480.46323
$1720.00Oct 234.1035.00$34.552.6%2180.53364
$1720.00Oct 967.9070.00$68.953.0%210.5358
$1400.00Oct 2319.60330.10$324.853.2%101.0021
$1742.50Oct 957.6059.70$58.653.6%560.48--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2070.00Oct 2340.30351.50$345.903.2%--0.9914
$2020.00Oct 16304.50315.00$309.753.4%--0.85113
$1822.50Oct 9123.80128.10$125.953.4%50.691
$1775.00Oct 991.5094.70$93.103.4%10.5910
$2060.00Oct 16339.50351.50$345.503.5%--0.8726

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%3.4K0.018.0K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 373 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1400.00Oct 2319.60330.10$324.853.2%101.0021
$1425.00Oct 2294.10305.30$299.703.7%--1.0011
$1440.00Oct 2279.10292.40$285.754.7%--1.0019
$1450.00Oct 2269.10282.40$275.754.8%--1.00108
$1455.00Oct 2264.10276.40$270.254.6%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2070.00Oct 2340.30351.50$345.903.2%--0.9914
$2030.00Oct 2300.30311.50$305.903.7%--0.9917
$2050.00Oct 2318.30331.80$325.054.2%--0.9919
$2010.00Oct 2278.70291.50$285.104.5%--0.9913
$2020.00Oct 2290.30301.50$295.903.8%--0.9916

Most actively traded options today. High liquidity = easy entry/exit. 635 active (total vol 45.0K, top 3.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2000.00Oct 20.250.30$0.2817.9%3.4K0.018.0K
$1800.00Oct 28.709.50$9.108.8%3.0K0.202.0K
$1750.00Oct 221.2022.00$21.603.7%2.7K0.391.4K
$1900.00Oct 21.301.35$1.333.8%2.3K0.043.4K
$1740.00Oct 224.1025.90$25.007.2%2.0K0.431.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1700.00Oct 218.8020.10$19.456.7%1.6K0.361.1K
$1650.00Oct 26.406.80$6.606.1%1.0K0.161.0K
$1600.00Oct 21.602.20$1.9031.6%7810.052.2K
$1500.00Oct 20.200.35$0.2853.6%6940.011.5K
$1750.00Oct 243.7046.30$45.005.8%6510.61594

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 70 strikes (avg 13.1%, max 30.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1812.50Oct 2Oct 984.9%65.1%30.4%12155
$1817.50Oct 2Oct 985.0%65.5%29.9%1268
$1805.00Oct 2Oct 2383.9%66.7%25.8%115122
$1790.00Oct 2Oct 2383.0%66.8%24.2%154394
$1675.00Oct 2Oct 1676.4%62.5%22.3%26164
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1815.00Oct 2Oct 985.2%65.1%30.9%430
$1810.00Oct 2Oct 984.4%65.2%29.4%--98
$1785.00Oct 2Oct 2382.7%66.8%23.8%2744
$1770.00Oct 2Oct 2381.7%66.5%22.7%24184
$1715.00Oct 2Oct 1677.3%63.4%22.1%152345

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 652 found (best R:R 2.21, avg 5.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1820.00$1900.00Nov 6$24.95$55.05$24.9545%2.21$1844.95
$1900.00$1970.00Nov 6$17.70$52.30$17.7038%2.95$1917.70
$1600.00$1645.00Oct 30$26.15$18.85$26.1568%0.72$1626.15
$1660.00$1685.00Oct 30$11.75$13.25$11.7561%1.13$1671.75
$1750.00$1765.00Nov 6$5.20$9.80$5.2052%1.88$1755.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1430.00$1420.00Oct 30$0.25$9.75$0.2516%39.00$1429.75
$1850.00$1845.00Oct 9$2.50$2.50$2.5074%1.00$1847.50
$1885.00$1880.00Oct 9$3.10$1.90$3.1080%0.61$1881.90
$1480.00$1475.00Oct 30$0.15$4.85$0.1520%32.33$1479.85
$1710.00$1700.00Nov 6$3.55$6.45$3.5544%1.82$1706.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 512 found (best R:R 0.66, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1735.00$1740.00Oct 2$4.05$4.05$0.9554%4.26$1739.05
$1745.00$1750.00Oct 9$3.35$3.35$1.6553%2.03$1748.35
$1745.00$1750.00Oct 23$3.45$3.45$1.5550%2.23$1748.45
$1770.00$1775.00Oct 30$3.20$3.20$1.8051%1.78$1773.20
$1895.00$1900.00Oct 23$2.30$2.30$2.7068%0.85$1897.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1620.00$1550.00Nov 6$27.75$27.75$42.2565%0.66$1592.25
$1550.00$1500.00Nov 6$18.00$18.00$32.0072%0.56$1532.00
$1400.00$1390.00Oct 30$5.00$5.00$5.0086%1.00$1395.00
$1660.00$1650.00Nov 6$5.80$5.80$4.2061%1.38$1654.20
$1710.00$1700.00Oct 23$6.10$6.10$3.9055%1.56$1703.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $33.24, cheapest $32.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1760.00Oct 2Oct 9$33.1082.6%64.1%
$1745.00Oct 2Oct 9$35.0581.5%64.0%
$1765.00Oct 2Oct 9$33.4082.2%65.0%
$1750.00Oct 2Oct 9$33.7080.9%63.8%
$1725.00Oct 2Oct 9$34.9080.1%63.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1760.00Oct 2Oct 9$32.1082.6%64.1%
$1725.00Oct 2Oct 9$33.4580.4%62.7%
$1745.00Oct 2Oct 9$32.3581.5%64.0%
$1765.00Oct 2Oct 9$31.6082.2%65.0%
$1750.00Oct 2Oct 9$32.1580.9%63.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 261 found (cheapest 3.63% of stock, avg 10.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1720.00Oct 2$34.55$28.05$62.60$1657.40$1782.603.63%
$1725.00Oct 2$32.20$30.60$62.80$1662.20$1787.803.64%
$1730.00Oct 2$30.00$33.15$63.15$1666.85$1793.153.66%
$1715.00Oct 2$37.40$25.90$63.30$1651.70$1778.303.67%
$1710.00Oct 2$40.25$23.50$63.75$1646.25$1773.753.69%
$1740.00Oct 2$25.00$38.75$63.75$1676.25$1803.753.69%
$1705.00Oct 2$43.00$21.45$64.45$1640.55$1769.453.73%
$1735.00Oct 2$29.05$35.85$64.90$1670.10$1799.903.76%
$1745.00Oct 2$23.60$41.80$65.40$1679.60$1810.403.79%
$1700.00Oct 2$46.10$19.45$65.55$1634.45$1765.553.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.49% of stock, avg 10.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1750.00$1705.00Oct 2$21.60$21.45$43.05$1661.95$1793.05
$1745.00$1705.00Oct 2$23.60$21.45$45.05$1659.95$1790.05
$1750.00$1710.00Oct 2$21.60$23.50$45.10$1664.90$1795.10
$1745.00$1710.00Oct 2$23.60$23.50$47.10$1662.90$1792.10
$1740.00$1705.00Oct 2$25.00$21.45$46.45$1658.55$1786.45
$1740.00$1710.00Oct 2$25.00$23.50$48.50$1661.50$1788.50
$1750.00$1715.00Oct 2$21.60$25.90$47.50$1667.50$1797.50
$1745.00$1715.00Oct 2$23.60$25.90$49.50$1665.50$1794.50
$1740.00$1715.00Oct 2$25.00$25.90$50.90$1664.10$1790.90
$1750.00$1720.00Oct 2$21.60$28.05$49.65$1670.35$1799.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 1.89, avg credit $2.00)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
1435/14401770/1775Oct 2$3.27$1.7367%1.89$1436.73$1773.27
1390/13951770/1775Oct 2$3.15$1.8568%1.70$1391.85$1773.15
1435/14401765/1770Oct 2$3.27$1.7365%1.89$1436.73$1768.27
1390/13951765/1770Oct 2$3.15$1.8565%1.70$1391.85$1768.15
1435/14401760/1765Oct 2$3.27$1.7362%1.89$1436.73$1763.27
1390/13951760/1765Oct 2$3.15$1.8563%1.70$1391.85$1763.15
1450/14551770/1775Oct 2$2.85$2.1567%1.33$1452.15$1772.85
1450/14551765/1770Oct 2$2.85$2.1565%1.33$1452.15$1767.85
1450/14551760/1765Oct 2$2.85$2.1563%1.33$1452.15$1762.85
1435/14401775/1780Oct 2$2.47$2.5369%0.98$1437.53$1777.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 383 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1800.00$1820.00$1840.00Oct 16$0.10$19.906%199.00
$1900.00$1920.00$1940.00Oct 16$0.25$19.754%79.00
$1600.00$1610.00$1620.00Oct 16$0.10$9.903%99.00
$1920.00$1930.00$1940.00Oct 9$0.05$9.952%199.00
$1510.00$1520.00$1530.00Oct 30$0.05$9.952%199.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1980.00$2000.00$2020.00Oct 16$0.20$19.803%99.00
$1700.00$1705.00$1710.00Oct 2$0.05$4.955%99.00
$1675.00$1680.00$1685.00Oct 2$0.05$4.954%99.00
$1560.00$1570.00$1580.00Oct 16$0.10$9.903%99.00
$1680.00$1685.00$1690.00Oct 2$0.10$4.904%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. 129 found (best net $-0.06, 122 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$2030.00$2040.001:2Oct 2-$0.06$9.94
$2050.00$2060.001:2Oct 2-$0.10$9.90
$2000.00$2010.001:2Oct 2-$0.16$9.84
$2060.00$2070.001:2Oct 2-$0.15$9.85
$1920.00$1930.001:2Oct 2-$0.31$9.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1510.00$1505.001:2Oct 2-$0.13$4.87
$1535.00$1530.001:2Oct 2-$0.17$4.83
$1410.00$1405.001:2Oct 2-$0.26$4.74
$1495.00$1490.001:2Oct 2-$0.27$4.73
$1505.00$1500.001:2Oct 2-$0.28$4.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 232 found (best yield 6.82%, avg 2.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1815.00Nov 6$117.700.465.2%6.82%11.97%12
$1820.00Nov 6$116.000.455.4%6.72%12.16%1--
$1810.00Nov 6$119.500.464.9%6.92%11.79%22
$1775.00Nov 6$133.600.492.8%7.74%10.57%--10
$1900.00Nov 6$90.800.3810.1%5.26%15.34%120
$1780.00Nov 6$130.400.493.1%7.55%10.68%--10
$1765.00Nov 6$137.100.502.3%7.94%10.20%713
$1800.00Nov 6$121.200.474.3%7.02%11.30%615
$1730.00Nov 6$152.400.540.2%8.83%9.06%23
$1970.00Nov 6$73.100.3314.1%4.24%18.37%--20

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 31,238
Total Puts 16,947
Put/Call Ratio 0.54
Net Difference 14,291

Prior's Put/Call Breakdown

Total Calls 34,401
Total Puts 29,217
Put/Call Ratio 0.85
Net Difference 5,184

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