SNDK - Options Database

SNDK

SANDISK CORP

$1434.54 -3.55%

(10/13 09:40) ◀

Tuesday, October 13, 2026 (9:45am)

▶ (10/13 09:50)

◀ 10/13 09:45 ▶

Option Volume

Detail

ℹ

Current (10/13 9:45am) 19,845

Calls: 12,458 (63%)

Puts: 7,387 (37%)

Prior (10/01) 20,439

Calls: 14,312 (70%)

Puts: 6,127 (30%)

Current vs Prior -2.91%

Calls: -12.95% (Calls)

Puts: +20.56% (Puts)

Prior 7-Day Total 1,639,297

Calls: 965,585 (59%)

Puts: 673,712 (41%)

Prior 7-Day Average 234,185

Calls: 137,940 (59%)

Puts: 96,244 (41%)

Current vs Prior 7-Day Avg -91.53%

Calls: -90.97%

Puts: -92.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13 9:45am) $62.09M

Calls: $27.43M (44%)

Puts: $34.65M (56%)

Prior (10/01) $52.60M

Calls: $39.64M (75%)

Puts: $12.96M (25%)

Current vs Prior +18.04%

Calls: -30.80%

Puts: +167.43%

Prior 7-Day Total $5.64B

Calls: $3.86B (68%)

Puts: $1.78B (32%)

Prior 7-Day Average $805.60M

Calls: $551.83M (68%)

Puts: $253.77M (32%)

Current vs Prior 7-Day Avg -92.29%

Calls: -95.03%

Puts: -86.34%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/13 9:45am) 0.59

Prior (10/01) 0.43

Current vs Prior +38.51%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -14.55%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/13 9:45am) 287,785

Calls: 139,817 (49%)

Puts: 147,968 (51%)

Prior (10/01) 235,695

Calls: 114,857 (49%)

Puts: 120,838 (51%)

Current vs Prior +22.10%

Prior 7-Day Total 2,331,750

Calls: 1,070,563 (46%)

Puts: 1,261,187 (54%)

Prior 7-Day Average 333,107

Calls: 152,937 (46%)

Puts: 180,169 (54%)

Current vs Prior 7-Day Avg -13.61%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 5.62% | 8.42%5.62% | 17.13%

Prior 3.63% | 7.56%10.51% | 21.13%

Current vs Prior +54.80% | +11.44%-46.50% | -18.92%

Prior 7-Day Avg 6.82% | 11.14%11.84% | 21.74%

Current vs 7-Day Avg -17.56% | -24.43%-52.51% | -21.21%

Prior 7-Day Eod 3.63% | 7.56%5.50% | 16.77%

Current vs 7-Day Eod +54.80% | +11.44%+2.16% | +2.16%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.09% | 3.48%

Calls: 4.76% | 3.50%

Puts: 5.43% | 3.45%

Prior 4.63% | 4.84%

Calls: 4.04% | 3.93%

Puts: 5.23% | 5.75%

Current vs Prior +9.94% | -28.10%

Prior 7-Day Avg 4.10% | 3.03%

Calls: 4.62% | 2.84%

Puts: 3.58% | 3.21%

Current vs 7-Day Avg +24.23% | +14.91%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.59. P/C ratio rising 39% - increased hedging/bearish positioning. Rising open interest (up 22%) indicates new positions being established.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:45	BEARISH	BULLISH	BULLISH
09:40	BEARISH	BULLISH	BULLISH
09:35	BEARISH	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 578 of results (avg 5.8%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1360.00	Oct 16	86.90	88.70	$87.80	2.1%	21	0.79	93
$1425.00	Oct 23	64.20	66.00	$65.10	2.8%	13	0.54	2
$1380.00	Nov 20	149.20	153.40	$151.30	2.8%	--	0.61	60
$1430.00	Nov 20	124.20	127.80	$126.00	2.9%	14	0.55	150
$1390.00	Nov 20	144.20	148.40	$146.30	2.9%	--	0.60	94

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1630.00	Nov 20	243.10	248.00	$245.55	2.0%	1	0.68	127
$1600.00	Nov 20	220.80	225.30	$223.05	2.0%	4	0.65	821
$1425.00	Oct 23	53.00	54.10	$53.55	2.1%	63	0.46	61
$1520.00	Oct 16	95.80	97.90	$96.85	2.2%	10	0.79	503
$1650.00	Nov 20	258.60	264.60	$261.60	2.3%	--	0.70	249

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.88, cheapest $0.88)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1180.00	Oct 16	0.80	0.95	$0.88	17.0%	34	0.02	547

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 347 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1160.00	Oct 16	268.80	281.40	$275.10	4.6%	--	0.99	88
$1180.00	Oct 16	248.80	261.40	$255.10	4.9%	--	0.98	65
$1200.00	Oct 16	229.10	241.80	$235.45	5.4%	--	0.98	297
$1220.00	Oct 16	210.30	222.50	$216.40	5.6%	--	0.97	70
$1240.00	Oct 16	190.00	202.00	$196.00	6.1%	--	0.96	69

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1665.00	Oct 16	226.30	238.10	$232.20	5.1%	2	1.00	91
$1670.00	Oct 16	232.50	242.80	$237.65	4.3%	1	1.00	323
$1675.00	Oct 16	237.20	248.00	$242.60	4.5%	2	1.00	218
$1680.00	Oct 16	242.20	253.10	$247.65	4.4%	--	1.00	300
$1685.00	Oct 16	246.60	258.30	$252.45	4.6%	--	1.00	212

Most actively traded options today. High liquidity = easy entry/exit. 521 active (total vol 17.4K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1600.00	Oct 16	3.50	3.90	$3.70	10.8%	1.2K	0.08	2.5K
$1500.00	Oct 16	16.00	16.80	$16.40	4.9%	847	0.27	1.2K
$1675.00	Oct 16	1.35	1.50	$1.43	10.5%	720	0.03	1.2K
$1700.00	Oct 16	1.05	1.35	$1.20	25.0%	615	0.03	3.6K
$1450.00	Oct 16	31.60	33.50	$32.55	5.8%	502	0.45	171

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1425.00	Oct 16	33.10	34.70	$33.90	4.7%	598	0.45	113
$1300.00	Oct 16	4.20	4.80	$4.50	13.3%	565	0.09	1.5K
$1400.00	Oct 16	23.00	24.30	$23.65	5.5%	561	0.35	3.4K
$1420.00	Oct 16	30.70	32.60	$31.65	6.0%	452	0.43	1.1K
$1360.00	Oct 16	11.90	13.00	$12.45	8.8%	225	0.21	804

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 13.2%, max 21.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1340.00	Oct 16	Nov 20	76.1%	63.4%	20.1%	20	255
$1415.00	Oct 16	Oct 23	73.1%	61.0%	19.9%	154	19
$1425.00	Oct 16	Oct 23	72.7%	60.8%	19.6%	258	51
$1435.00	Oct 16	Oct 23	72.1%	61.0%	18.1%	146	30
$1360.00	Oct 16	Nov 20	74.6%	63.4%	17.7%	21	186

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1380.00	Oct 16	Nov 27	73.9%	60.9%	21.2%	40	758
$1390.00	Oct 16	Nov 27	73.6%	60.8%	21.1%	62	427
$1395.00	Oct 16	Oct 23	73.9%	61.1%	21.0%	24	247
$1405.00	Oct 16	Oct 23	73.4%	60.6%	21.0%	80	141
$1420.00	Oct 16	Nov 27	73.1%	60.4%	21.0%	453	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 551 found (best R:R 0.63, avg 5.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1260.00	$1410.00	Nov 13	$92.10	$57.90	$92.10	78%	0.63	$1352.10
$1440.00	$1500.00	Nov 27	$24.80	$35.20	$24.80	53%	1.42	$1464.80
$1490.00	$1545.00	Nov 13	$19.50	$35.50	$19.50	46%	1.82	$1509.50
$1500.00	$1550.00	Nov 27	$18.10	$31.90	$18.10	46%	1.76	$1518.10
$1550.00	$1585.00	Nov 27	$10.20	$24.80	$10.20	40%	2.43	$1560.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1600.00	$1595.00	Nov 6	$1.35	$3.65	$1.35	70%	2.70	$1598.65
$1505.00	$1500.00	Oct 23	$1.60	$3.40	$1.60	66%	2.12	$1503.40
$1665.00	$1660.00	Oct 23	$3.00	$2.00	$3.00	90%	0.67	$1662.00
$1600.00	$1590.00	Nov 20	$5.25	$4.75	$5.25	65%	0.90	$1594.75
$1485.00	$1480.00	Oct 16	$2.25	$2.75	$2.25	68%	1.22	$1482.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 417 found (best R:R 0.90, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1550.00	$1555.00	Nov 6	$2.80	$2.80	$2.20	64%	1.27	$1552.80
$1505.00	$1510.00	Nov 6	$2.95	$2.95	$2.05	57%	1.44	$1507.95
$1590.00	$1595.00	Nov 13	$2.05	$2.05	$2.95	67%	0.69	$1592.05
$1455.00	$1460.00	Oct 16	$2.45	$2.45	$2.55	57%	0.96	$1457.45
$1495.00	$1500.00	Oct 30	$2.40	$2.40	$2.60	57%	0.92	$1497.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1380.00	$1350.00	Nov 27	$14.20	$14.20	$15.80	61%	0.90	$1365.80
$1310.00	$1280.00	Nov 27	$10.40	$10.40	$19.60	70%	0.53	$1299.60
$1200.00	$1180.00	Nov 27	$5.20	$5.20	$14.80	82%	0.35	$1194.80
$1350.00	$1320.00	Nov 27	$11.50	$11.50	$18.50	65%	0.62	$1338.50
$1420.00	$1400.00	Nov 13	$10.20	$10.20	$9.80	56%	1.04	$1409.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $21.20, cheapest $17.70)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1400.00	Oct 16	Oct 23	$19.40	73.6%	60.8%
$1405.00	Oct 16	Oct 23	$20.15	73.4%	60.6%
$1410.00	Oct 16	Oct 23	$20.25	73.4%	61.0%
$1430.00	Oct 16	Oct 23	$20.80	72.8%	60.6%
$1415.00	Oct 16	Oct 23	$20.10	73.1%	61.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1395.00	Oct 16	Oct 23	$17.70	73.9%	61.1%
$1400.00	Oct 16	Oct 23	$18.05	73.6%	60.8%
$1405.00	Oct 16	Oct 23	$18.35	73.4%	60.6%
$1390.00	Oct 16	Oct 23	$17.55	73.6%	61.1%
$1410.00	Oct 16	Oct 23	$18.65	73.4%	61.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 162 found (cheapest 5.45% of stock, avg 11.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1435.00	Oct 16	$39.60	$38.65	$78.25	$1356.75	$1513.25	5.45%
$1430.00	Oct 16	$42.00	$36.30	$78.30	$1351.70	$1508.30	5.46%
$1440.00	Oct 16	$37.50	$40.85	$78.35	$1361.65	$1518.35	5.46%
$1425.00	Oct 16	$44.70	$33.90	$78.60	$1346.40	$1503.60	5.48%
$1445.00	Oct 16	$34.95	$43.95	$78.90	$1366.10	$1523.90	5.50%
$1420.00	Oct 16	$47.55	$31.65	$79.20	$1340.80	$1499.20	5.52%
$1450.00	Oct 16	$32.55	$46.80	$79.35	$1370.65	$1529.35	5.53%
$1415.00	Oct 16	$50.15	$29.45	$79.60	$1335.40	$1494.60	5.55%
$1410.00	Oct 16	$53.05	$27.55	$80.60	$1329.40	$1490.60	5.62%
$1455.00	Oct 16	$30.80	$49.95	$80.75	$1374.25	$1535.75	5.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 4.03% of stock, avg 11.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1460.00	$1415.00	Oct 16	$28.35	$29.45	$57.80	$1357.20	$1517.80
$1460.00	$1420.00	Oct 16	$28.35	$31.65	$60.00	$1360.00	$1520.00
$1455.00	$1415.00	Oct 16	$30.80	$29.45	$60.25	$1354.75	$1515.25
$1455.00	$1420.00	Oct 16	$30.80	$31.65	$62.45	$1357.55	$1517.45
$1450.00	$1415.00	Oct 16	$32.55	$29.45	$62.00	$1353.00	$1512.00
$1460.00	$1425.00	Oct 16	$28.35	$33.90	$62.25	$1362.75	$1522.25
$1450.00	$1420.00	Oct 16	$32.55	$31.65	$64.20	$1355.80	$1514.20
$1455.00	$1425.00	Oct 16	$30.80	$33.90	$64.70	$1360.30	$1519.70
$1450.00	$1425.00	Oct 16	$32.55	$33.90	$66.45	$1358.55	$1516.45
$1445.00	$1415.00	Oct 16	$34.95	$29.45	$64.40	$1350.60	$1509.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 1.20, avg credit $6.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1210/1220	1600/1610	Nov 27	$5.45	$4.55	45%	1.20	$1214.55	$1605.45
1170/1180	1600/1610	Nov 27	$5.05	$4.95	49%	1.02	$1174.95	$1605.05
1230/1240	1600/1610	Nov 27	$5.60	$4.40	43%	1.27	$1234.40	$1605.60
1220/1230	1600/1610	Nov 27	$5.25	$4.75	44%	1.11	$1224.75	$1605.25
1250/1260	1600/1610	Nov 27	$5.55	$4.45	41%	1.25	$1254.45	$1605.55
1240/1250	1600/1610	Nov 27	$4.95	$5.05	42%	0.98	$1245.05	$1604.95
1170/1180	1625/1640	Nov 27	$6.30	$8.70	51%	0.72	$1173.70	$1631.30
1210/1220	1625/1640	Nov 27	$6.70	$8.30	48%	0.81	$1213.30	$1631.70
1180/1200	1625/1640	Nov 27	$8.95	$11.05	49%	0.81	$1191.05	$1633.95
1230/1240	1625/1640	Nov 27	$6.85	$8.15	45%	0.84	$1233.15	$1631.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 348 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1340.00	$1360.00	$1380.00	Oct 16	$0.90	$19.10	12%	21.22
$1430.00	$1450.00	$1470.00	Nov 13	$0.25	$19.75	5%	79.00
$1510.00	$1525.00	$1540.00	Nov 6	$0.20	$14.80	4%	74.00
$1430.00	$1440.00	$1450.00	Oct 30	$0.10	$9.90	3%	99.00
$1220.00	$1230.00	$1240.00	Nov 20	$0.05	$9.95	2%	199.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1260.00	$1280.00	$1300.00	Oct 16	$0.10	$19.90	4%	199.00
$1340.00	$1360.00	$1380.00	Oct 16	$1.10	$18.90	12%	17.18
$1200.00	$1220.00	$1240.00	Nov 13	$0.35	$19.65	4%	56.14
$1410.00	$1420.00	$1430.00	Nov 20	$0.05	$9.95	3%	199.00
$1410.00	$1420.00	$1430.00	Oct 30	$0.10	$9.90	4%	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. 71 found (best net $-33.55, 71 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1260.00	$1410.00	1:2	Nov 13	-$33.55	$116.45
$1715.00	$1720.00	1:2	Oct 16	-$0.95	$4.05
$1705.00	$1710.00	1:2	Oct 16	-$0.97	$4.03
$1700.00	$1705.00	1:2	Oct 16	-$1.06	$3.94
$1710.00	$1715.00	1:2	Oct 16	-$1.05	$3.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1180.00	$1160.00	1:2	Oct 16	-$0.52	$19.48
$1220.00	$1200.00	1:2	Oct 16	-$0.72	$19.28
$1200.00	$1180.00	1:2	Oct 16	-$0.66	$19.34
$1240.00	$1220.00	1:2	Oct 16	-$0.98	$19.02
$1280.00	$1260.00	1:2	Oct 16	-$1.40	$18.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 239 found (best yield 6.38%, avg 2.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1510.00	Nov 20	$91.50	0.45	5.3%	6.38%	11.64%	1	93
$1500.00	Nov 27	$95.10	0.46	4.6%	6.63%	11.19%	--	10
$1500.00	Nov 20	$95.00	0.46	4.6%	6.62%	11.19%	27	427
$1490.00	Nov 20	$98.90	0.47	3.9%	6.89%	10.76%	34	150
$1480.00	Nov 20	$103.00	0.48	3.2%	7.18%	10.35%	21	76
$1470.00	Nov 20	$106.90	0.50	2.5%	7.45%	9.92%	4	63
$1520.00	Nov 20	$87.90	0.43	6.0%	6.13%	12.08%	3	182
$1530.00	Nov 20	$84.30	0.42	6.7%	5.88%	12.53%	2	52
$1540.00	Nov 20	$81.10	0.41	7.3%	5.65%	13.00%	--	61
$1460.00	Nov 20	$111.10	0.51	1.8%	7.74%	9.52%	--	72

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 12,458

Total Puts 7,387

Put/Call Ratio 0.59

Net Difference 5,071

Prior's Put/Call Breakdown

Total Calls 14,312

Total Puts 6,127

Put/Call Ratio 0.43

Net Difference 8,185

Prior 7-Day Put/Call Summary

Total Calls 965,585

Total Puts 673,712

Average Put/Call Ratio 0.69

Ratio Trend Rising

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