SNDK - Options Database

SNDK

SANDISK CORP

$1429.67 -3.88%

(10/13 09:55) ◀

Tuesday, October 13, 2026 (10:00am)

▶ (10/13 10:05)

◀ 10/13 10:01 ▶

Option Volume

Detail

ℹ

Current (10/13 10:00am) 28,627

Calls: 18,352 (64%)

Puts: 10,275 (36%)

Prior (10/01) 30,301

Calls: 21,039 (69%)

Puts: 9,262 (31%)

Current vs Prior -5.52%

Calls: -12.77% (Calls)

Puts: +10.94% (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 -87.78%

Calls: -86.70%

Puts: -89.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13 10:00am) $93.30M

Calls: $43.37M (46%)

Puts: $49.93M (54%)

Prior (10/01) $68.01M

Calls: $46.68M (69%)

Puts: $21.34M (31%)

Current vs Prior +37.17%

Calls: -7.09%

Puts: +133.99%

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 -88.42%

Calls: -92.14%

Puts: -80.33%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/13 10:00am) 0.56

Prior (10/01) 0.44

Current vs Prior +27.18%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -19.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/13 10:00am) 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 5.59% | 8.44%5.59% | 17.25%

Prior 3.63% | 7.56%10.51% | 21.13%

Current vs Prior +53.97% | +11.73%-46.78% | -18.38%

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

Current vs 7-Day Avg -18.00% | -24.23%-52.76% | -20.68%

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

Current vs 7-Day Eod +53.97% | +11.73%+1.62% | +2.84%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.64% | 3.67%

Calls: 2.39% | 2.73%

Puts: 2.89% | 4.62%

Prior 4.63% | 4.84%

Calls: 4.04% | 3.93%

Puts: 5.23% | 5.75%

Current vs Prior -42.98% | -24.17%

Prior 7-Day Avg 4.10% | 3.03%

Calls: 4.62% | 2.84%

Puts: 3.58% | 3.21%

Current vs 7-Day Avg -35.56% | +21.18%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.56. 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
10:00	BEARISH	BULLISH	BULLISH
09:55	BEARISH	BULLISH	BULLISH
09:50	BEARISH	BULLISH	BULLISH
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 564 of results (avg 5.7%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1430.00	Oct 23	59.60	60.60	$60.10	1.7%	100	0.52	1
$1380.00	Oct 16	68.50	70.00	$69.25	2.2%	26	0.71	243
$1425.00	Oct 16	41.40	42.40	$41.90	2.4%	348	0.53	49
$1340.00	Oct 16	98.70	101.10	$99.90	2.4%	23	0.83	188
$1445.00	Oct 23	52.40	53.80	$53.10	2.6%	15	0.48	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1500.00	Oct 16	83.20	84.70	$83.95	1.8%	89	0.74	2.0K
$1530.00	Oct 16	107.70	109.80	$108.75	1.9%	10	0.82	332
$1490.00	Oct 16	75.70	77.20	$76.45	2.0%	64	0.71	579
$1475.00	Oct 16	64.90	66.30	$65.60	2.1%	24	0.66	331
$1650.00	Nov 20	262.90	268.60	$265.75	2.1%	1	0.71	249

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. 347 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1160.00	Oct 16	265.50	276.50	$271.00	4.1%	--	0.99	88
$1180.00	Oct 16	245.60	258.60	$252.10	5.2%	--	0.98	65
$1200.00	Oct 16	225.80	238.40	$232.10	5.4%	--	0.98	297
$1220.00	Oct 16	206.30	216.70	$211.50	4.9%	--	0.97	70
$1240.00	Oct 16	186.70	198.00	$192.35	5.9%	--	0.96	69

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1665.00	Oct 16	231.20	241.90	$236.55	4.5%	2	1.00	91
$1670.00	Oct 16	234.50	246.80	$240.65	5.1%	1	1.00	323
$1675.00	Oct 16	242.00	251.80	$246.90	4.0%	2	1.00	218
$1680.00	Oct 16	246.50	259.40	$252.95	5.1%	--	1.00	300
$1685.00	Oct 16	251.20	261.60	$256.40	4.1%	--	1.00	212

Most actively traded options today. High liquidity = easy entry/exit. 589 active (total vol 24.3K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1600.00	Oct 16	3.20	3.50	$3.35	9.0%	1.4K	0.07	2.5K
$1500.00	Oct 16	14.30	15.40	$14.85	7.4%	1.1K	0.26	1.2K
$1700.00	Oct 16	1.00	1.20	$1.10	18.2%	787	0.02	3.6K
$1675.00	Oct 16	1.35	1.70	$1.53	22.9%	731	0.03	1.2K
$1500.00	Oct 30	61.00	63.80	$62.40	4.5%	641	0.41	575

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1425.00	Oct 16	34.90	36.30	$35.60	3.9%	764	0.47	113
$1400.00	Oct 16	24.30	25.90	$25.10	6.4%	736	0.36	3.4K
$1300.00	Oct 16	4.40	5.20	$4.80	16.7%	675	0.10	1.5K
$1420.00	Oct 16	32.70	34.00	$33.35	3.9%	578	0.45	1.1K
$1430.00	Oct 16	37.50	38.60	$38.05	2.9%	553	0.49	180

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 61 strikes (avg 12.6%, max 20.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1385.00	Oct 16	Oct 23	73.0%	60.7%	20.3%	40	12
$1425.00	Oct 16	Oct 23	71.3%	59.6%	19.7%	381	51
$1415.00	Oct 16	Oct 23	72.0%	60.9%	18.3%	298	19
$1340.00	Oct 16	Nov 20	75.4%	64.0%	17.8%	23	255
$1435.00	Oct 16	Oct 23	73.0%	62.7%	16.3%	289	30

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1425.00	Oct 16	Oct 23	71.7%	59.6%	20.4%	841	174
$1380.00	Oct 16	Nov 27	73.2%	60.9%	20.2%	64	758
$1395.00	Oct 16	Oct 23	72.7%	60.8%	19.5%	32	247
$1400.00	Oct 16	Nov 27	72.5%	60.8%	19.3%	780	3.4K
$1410.00	Oct 16	Nov 27	72.2%	60.5%	19.3%	115	115

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 547 found (best R:R 0.63, avg 5.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1260.00	$1410.00	Nov 13	$92.20	$57.80	$92.20	77%	0.63	$1352.20
$1500.00	$1550.00	Nov 27	$15.95	$34.05	$15.95	46%	2.13	$1515.95
$1440.00	$1500.00	Nov 27	$24.60	$35.40	$24.60	53%	1.44	$1464.60
$1430.00	$1450.00	Nov 13	$7.75	$12.25	$7.75	54%	1.58	$1437.75
$1640.00	$1675.00	Nov 27	$7.75	$27.25	$7.75	31%	3.52	$1647.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1605.00	$1600.00	Oct 16	$2.85	$2.15	$2.85	92%	0.75	$1602.15
$1700.00	$1690.00	Nov 20	$6.15	$3.85	$6.15	75%	0.63	$1693.85
$1540.00	$1535.00	Nov 6	$1.95	$3.05	$1.95	63%	1.56	$1538.05
$1650.00	$1640.00	Nov 6	$6.40	$3.60	$6.40	75%	0.56	$1643.60
$1480.00	$1475.00	Oct 30	$1.80	$3.20	$1.80	55%	1.78	$1478.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 421 found (best R:R 0.88, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1500.00	$1505.00	Nov 6	$2.85	$2.85	$2.15	57%	1.33	$1502.85
$1505.00	$1510.00	Nov 6	$2.80	$2.80	$2.20	58%	1.27	$1507.80
$1710.00	$1715.00	Oct 30	$1.30	$1.30	$3.70	84%	0.35	$1711.30
$1700.00	$1705.00	Nov 6	$1.50	$1.50	$3.50	80%	0.43	$1701.50
$1700.00	$1705.00	Oct 30	$1.10	$1.10	$3.90	84%	0.28	$1701.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1380.00	$1350.00	Nov 27	$14.05	$14.05	$15.95	61%	0.88	$1365.95
$1350.00	$1320.00	Nov 27	$12.35	$12.35	$17.65	64%	0.70	$1337.65
$1310.00	$1280.00	Nov 27	$10.50	$10.50	$19.50	70%	0.54	$1299.50
$1420.00	$1400.00	Nov 13	$10.50	$10.50	$9.50	55%	1.11	$1409.50
$1180.00	$1150.00	Nov 13	$5.30	$5.30	$24.70	86%	0.21	$1174.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $21.42, cheapest $19.45)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1385.00	Oct 16	Oct 23	$19.45	73.0%	60.7%
$1400.00	Oct 16	Oct 23	$20.15	72.5%	60.5%
$1425.00	Oct 16	Oct 23	$20.35	71.3%	59.6%
$1410.00	Oct 16	Oct 23	$19.90	72.2%	60.7%
$1405.00	Oct 16	Oct 23	$20.40	72.3%	61.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1425.00	Oct 16	Oct 23	$19.60	71.7%	59.6%
$1400.00	Oct 16	Oct 23	$18.80	72.5%	60.5%
$1395.00	Oct 16	Oct 23	$18.65	72.7%	60.8%
$1410.00	Oct 16	Oct 23	$19.30	72.2%	60.7%
$1385.00	Oct 16	Oct 23	$17.65	73.0%	61.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 found (cheapest 5.41% of stock, avg 12.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1430.00	Oct 16	$39.25	$38.05	$77.30	$1352.70	$1507.30	5.41%
$1425.00	Oct 16	$41.90	$35.60	$77.50	$1347.50	$1502.50	5.42%
$1435.00	Oct 16	$36.85	$40.90	$77.75	$1357.25	$1512.75	5.44%
$1440.00	Oct 16	$34.60	$43.20	$77.80	$1362.20	$1517.80	5.44%
$1420.00	Oct 16	$44.50	$33.35	$77.85	$1342.15	$1497.85	5.45%
$1415.00	Oct 16	$47.00	$31.30	$78.30	$1336.70	$1493.30	5.48%
$1410.00	Oct 16	$49.75	$29.30	$79.05	$1330.95	$1489.05	5.53%
$1445.00	Oct 16	$32.55	$46.70	$79.25	$1365.75	$1524.25	5.54%
$1405.00	Oct 16	$52.45	$27.35	$79.80	$1325.20	$1484.80	5.58%
$1450.00	Oct 16	$30.45	$49.40	$79.85	$1370.15	$1529.85	5.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 4.05% of stock, avg 11.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1455.00	$1410.00	Oct 16	$28.60	$29.30	$57.90	$1352.10	$1512.90
$1455.00	$1415.00	Oct 16	$28.60	$31.30	$59.90	$1355.10	$1514.90
$1450.00	$1410.00	Oct 16	$30.45	$29.30	$59.75	$1350.25	$1509.75
$1450.00	$1415.00	Oct 16	$30.45	$31.30	$61.75	$1353.25	$1511.75
$1455.00	$1420.00	Oct 16	$28.60	$33.35	$61.95	$1358.05	$1516.95
$1450.00	$1420.00	Oct 16	$30.45	$33.35	$63.80	$1356.20	$1513.80
$1445.00	$1410.00	Oct 16	$32.55	$29.30	$61.85	$1348.15	$1506.85
$1445.00	$1415.00	Oct 16	$32.55	$31.30	$63.85	$1351.15	$1508.85
$1445.00	$1420.00	Oct 16	$32.55	$33.35	$65.90	$1354.10	$1510.90
$1455.00	$1425.00	Oct 16	$28.60	$35.60	$64.20	$1360.80	$1519.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 1.47, avg credit $6.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1170/1180	1600/1610	Nov 27	$5.95	$4.05	49%	1.47	$1174.05	$1605.95
1210/1220	1600/1610	Nov 27	$6.05	$3.95	45%	1.53	$1213.95	$1606.05
1230/1240	1600/1610	Nov 27	$6.10	$3.90	43%	1.56	$1233.90	$1606.10
1220/1230	1600/1610	Nov 27	$5.75	$4.25	44%	1.35	$1224.25	$1605.75
1250/1260	1600/1610	Nov 27	$5.80	$4.20	41%	1.38	$1254.20	$1605.80
1160/1170	1600/1610	Nov 27	$4.85	$5.15	50%	0.94	$1165.15	$1604.85
1240/1250	1600/1610	Nov 27	$5.40	$4.60	42%	1.17	$1244.60	$1605.40
1170/1180	1610/1625	Nov 27	$6.75	$8.25	50%	0.82	$1173.25	$1616.75
1200/1210	1600/1610	Nov 27	$4.40	$5.60	46%	0.79	$1205.60	$1604.40
1210/1220	1610/1625	Nov 27	$6.85	$8.15	46%	0.84	$1213.15	$1616.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 332 found (best R:R 20.05, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1260.00	$1280.00	$1300.00	Oct 16	$0.20	$19.80	4%	99.00
$1375.00	$1385.00	$1395.00	Oct 23	$0.10	$9.90	5%	99.00
$1280.00	$1300.00	$1320.00	Oct 16	$0.50	$19.50	6%	39.00
$1410.00	$1420.00	$1430.00	Oct 30	$0.10	$9.90	4%	99.00
$1430.00	$1440.00	$1450.00	Oct 30	$0.10	$9.90	3%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1340.00	$1360.00	$1380.00	Oct 16	$0.95	$19.05	12%	20.05
$1300.00	$1320.00	$1340.00	Oct 16	$0.60	$19.40	8%	32.33
$1220.00	$1240.00	$1260.00	Oct 16	$0.08	$19.92	2%	249.00
$1390.00	$1400.00	$1410.00	Oct 30	$0.10	$9.90	4%	99.00
$1220.00	$1230.00	$1240.00	Oct 30	$0.05	$9.95	2%	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. 71 found (best net $-30.40, 71 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1260.00	$1410.00	1:2	Nov 13	-$30.40	$119.60
$1695.00	$1700.00	1:2	Oct 16	-$0.95	$4.05
$1705.00	$1710.00	1:2	Oct 16	-$0.95	$4.05
$1685.00	$1690.00	1:2	Oct 16	-$1.03	$3.97
$1710.00	$1715.00	1:2	Oct 16	-$1.05	$3.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1220.00	$1200.00	1:2	Oct 16	-$0.63	$19.37
$1180.00	$1160.00	1:2	Oct 16	-$0.52	$19.48
$1240.00	$1220.00	1:2	Oct 16	-$1.06	$18.94
$1200.00	$1180.00	1:2	Oct 16	-$0.88	$19.12
$1300.00	$1280.00	1:2	Oct 16	-$2.00	$18.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 247 found (best yield 6.57%, avg 2.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1500.00	Nov 27	$93.90	0.46	4.9%	6.57%	11.49%	1	10
$1550.00	Nov 27	$78.00	0.40	8.4%	5.46%	13.87%	2	3
$1460.00	Nov 20	$109.80	0.50	2.1%	7.68%	9.80%	--	72
$1550.00	Nov 20	$76.50	0.40	8.4%	5.35%	13.77%	15	114
$1470.00	Nov 20	$104.80	0.49	2.8%	7.33%	10.15%	6	63
$1530.00	Nov 20	$82.40	0.42	7.0%	5.76%	12.78%	3	52
$1510.00	Nov 20	$89.10	0.44	5.6%	6.23%	11.85%	1	93
$1490.00	Nov 20	$96.00	0.47	4.2%	6.71%	10.93%	71	150
$1480.00	Nov 20	$100.00	0.48	3.5%	6.99%	10.52%	21	76
$1520.00	Nov 20	$85.10	0.43	6.3%	5.95%	12.27%	3	182

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 18,352

Total Puts 10,275

Put/Call Ratio 0.56

Net Difference 8,077

Prior's Put/Call Breakdown

Total Calls 21,039

Total Puts 9,262

Put/Call Ratio 0.44

Net Difference 11,777

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