SNDK - Options Database

SNDK

SANDISK CORP

$1434.59 -3.55%

(10/13 10:01) ◀

Tuesday, October 13, 2026 (10:05am)

▶ (10/13 10:10)

◀ 10/13 10:05 ▶

Option Volume

Detail

ℹ

Current (10/13 10:05am) 31,314

Calls: 20,130 (64%)

Puts: 11,184 (36%)

Prior (10/01) 33,583

Calls: 22,887 (68%)

Puts: 10,696 (32%)

Current vs Prior -6.76%

Calls: -12.05% (Calls)

Puts: +4.56% (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 -86.63%

Calls: -85.41%

Puts: -88.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13 10:05am) $106.73M

Calls: $54.27M (51%)

Puts: $52.47M (49%)

Prior (10/01) $73.09M

Calls: $45.04M (62%)

Puts: $28.05M (38%)

Current vs Prior +46.02%

Calls: +20.49%

Puts: +87.02%

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 -86.75%

Calls: -90.17%

Puts: -79.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13 10:05am) 0.56

Prior (10/01) 0.47

Current vs Prior +18.88%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -19.94%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/13 10:05am) 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% | 8.44%5.62% | 17.27%

Prior 3.63% | 7.56%10.51% | 21.13%

Current vs Prior +54.79% | +11.72%-46.50% | -18.26%

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

Current vs 7-Day Avg -17.56% | -24.24%-52.51% | -20.57%

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

Current vs 7-Day Eod +54.79% | +11.72%+2.16% | +2.99%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.90% | 2.16%

Calls: 1.90% | 1.90%

Puts: 3.89% | 2.41%

Prior 4.63% | 4.84%

Calls: 4.04% | 3.93%

Puts: 5.23% | 5.75%

Current vs Prior -37.37% | -55.37%

Prior 7-Day Avg 4.10% | 3.03%

Calls: 4.62% | 2.84%

Puts: 3.58% | 3.21%

Current vs 7-Day Avg -29.22% | -28.68%

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 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 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
10:05	BULLISH	BULLISH	BULLISH
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 574 of results (avg 5.7%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1430.00	Oct 16	41.70	42.50	$42.10	1.9%	547	0.53	13
$1430.00	Oct 23	62.40	63.60	$63.00	1.9%	103	0.53	1
$1395.00	Oct 23	81.20	83.00	$82.10	2.2%	2	0.63	1
$1425.00	Oct 16	44.10	45.20	$44.65	2.5%	370	0.56	49
$1400.00	Oct 16	58.40	59.90	$59.15	2.5%	262	0.66	187

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1540.00	Oct 16	112.20	113.90	$113.05	1.5%	37	0.83	459
$1480.00	Oct 23	83.70	85.30	$84.50	1.9%	29	0.60	184
$1480.00	Oct 30	112.30	114.50	$113.40	1.9%	21	0.54	147
$1500.00	Oct 16	79.30	80.90	$80.10	2.0%	92	0.73	2.0K
$1700.00	Nov 20	298.80	305.00	$301.90	2.1%	2	0.74	692

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. 355 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1160.00	Oct 16	270.70	282.70	$276.70	4.3%	--	1.00	88
$1180.00	Oct 16	250.70	263.60	$257.15	5.0%	--	1.00	65
$1200.00	Oct 16	231.60	244.50	$238.05	5.4%	--	1.00	297
$1220.00	Oct 16	210.80	224.10	$217.45	6.1%	--	1.00	70
$1240.00	Oct 16	191.80	203.90	$197.85	6.1%	--	0.94	69

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1720.00	Oct 16	280.10	291.10	$285.60	3.9%	1	0.98	274
$1715.00	Oct 16	274.20	286.20	$280.20	4.3%	--	0.98	182
$1710.00	Oct 16	269.20	282.40	$275.80	4.8%	2	0.98	364
$1695.00	Oct 16	254.30	266.90	$260.60	4.8%	20	0.97	123
$1700.00	Oct 16	260.60	271.90	$266.25	4.2%	25	0.97	1.4K

Most actively traded options today. High liquidity = easy entry/exit. 605 active (total vol 26.6K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1600.00	Oct 16	3.40	3.70	$3.55	8.5%	1.5K	0.08	2.5K
$1500.00	Oct 16	15.60	16.60	$16.10	6.2%	1.1K	0.27	1.2K
$1700.00	Oct 16	1.15	1.20	$1.17	4.3%	850	0.03	3.6K
$1675.00	Oct 16	1.35	1.70	$1.53	22.9%	835	0.03	1.2K
$1500.00	Oct 30	63.50	66.50	$65.00	4.6%	741	0.42	575

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1425.00	Oct 16	33.00	34.40	$33.70	4.2%	780	0.45	113
$1400.00	Oct 16	22.60	23.70	$23.15	4.8%	759	0.34	3.4K
$1300.00	Oct 16	4.10	4.90	$4.50	17.8%	713	0.09	1.5K
$1420.00	Oct 16	30.60	32.60	$31.60	6.3%	684	0.42	1.1K
$1430.00	Oct 16	35.50	36.40	$35.95	2.5%	630	0.47	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 12.7%, max 18.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1385.00	Oct 16	Oct 23	72.0%	60.7%	18.6%	41	12
$1425.00	Oct 16	Oct 23	71.5%	60.6%	18.1%	404	51
$1435.00	Oct 16	Oct 23	71.4%	60.5%	18.0%	316	30
$1415.00	Oct 16	Oct 23	72.1%	61.4%	17.5%	321	19
$1445.00	Oct 16	Oct 23	72.8%	62.3%	17.0%	82	48

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1385.00	Oct 16	Oct 23	72.0%	60.7%	18.6%	57	324
$1405.00	Oct 16	Oct 23	71.5%	60.5%	18.1%	98	141
$1425.00	Oct 16	Oct 23	71.5%	60.6%	18.1%	858	174
$1435.00	Oct 16	Oct 23	71.4%	60.5%	18.0%	216	207
$1380.00	Oct 16	Nov 27	72.3%	61.3%	17.9%	70	758

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 548 found (best R:R 0.61, avg 5.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1260.00	$1410.00	Nov 13	$93.00	$57.00	$93.00	78%	0.61	$1353.00
$1440.00	$1500.00	Nov 27	$24.70	$35.30	$24.70	54%	1.43	$1464.70
$1370.00	$1400.00	Oct 30	$15.15	$14.85	$15.15	65%	0.98	$1385.15
$1500.00	$1550.00	Nov 27	$17.95	$32.05	$17.95	46%	1.79	$1517.95
$1370.00	$1380.00	Nov 20	$3.30	$6.70	$3.30	63%	2.03	$1373.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1490.00	$1485.00	Oct 30	$1.60	$3.40	$1.60	56%	2.13	$1488.40
$1540.00	$1535.00	Nov 6	$1.90	$3.10	$1.90	62%	1.63	$1538.10
$1470.00	$1465.00	Oct 30	$1.45	$3.55	$1.45	53%	2.45	$1468.55
$1600.00	$1590.00	Nov 20	$5.30	$4.70	$5.30	65%	0.89	$1594.70
$1440.00	$1430.00	Oct 30	$3.55	$6.45	$3.55	48%	1.82	$1436.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 425 found (best R:R 0.68, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1600.00	$1605.00	Nov 6	$3.75	$3.75	$1.25	69%	3.00	$1603.75
$1550.00	$1555.00	Nov 6	$2.60	$2.60	$2.40	63%	1.08	$1552.60
$1505.00	$1510.00	Nov 6	$2.85	$2.85	$2.15	57%	1.33	$1507.85
$1700.00	$1710.00	Nov 13	$2.90	$2.90	$7.10	77%	0.41	$1702.90
$1465.00	$1470.00	Oct 23	$2.60	$2.60	$2.40	56%	1.08	$1467.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1350.00	$1320.00	Nov 27	$12.10	$12.10	$17.90	65%	0.68	$1337.90
$1380.00	$1350.00	Nov 27	$13.25	$13.25	$16.75	61%	0.79	$1366.75
$1310.00	$1280.00	Nov 27	$10.50	$10.50	$19.50	70%	0.54	$1299.50
$1420.00	$1410.00	Oct 30	$6.50	$6.50	$3.50	56%	1.86	$1413.50
$1180.00	$1150.00	Nov 13	$5.15	$5.15	$24.85	86%	0.21	$1174.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $21.63, cheapest $18.65)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1405.00	Oct 16	Oct 23	$19.85	71.5%	60.5%
$1425.00	Oct 16	Oct 23	$19.85	71.5%	60.6%
$1435.00	Oct 16	Oct 23	$20.45	71.4%	60.5%
$1395.00	Oct 16	Oct 23	$20.20	71.6%	60.7%
$1415.00	Oct 16	Oct 23	$20.20	72.1%	61.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1405.00	Oct 16	Oct 23	$18.65	71.5%	60.5%
$1425.00	Oct 16	Oct 23	$19.40	71.5%	60.6%
$1390.00	Oct 16	Oct 23	$17.95	71.8%	60.8%
$1435.00	Oct 16	Oct 23	$19.55	71.4%	60.5%
$1395.00	Oct 16	Oct 23	$18.25	71.6%	60.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 5.42% of stock, avg 11.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1435.00	Oct 16	$39.15	$38.55	$77.70	$1357.30	$1512.70	5.42%
$1430.00	Oct 16	$42.10	$35.95	$78.05	$1351.95	$1508.05	5.44%
$1425.00	Oct 16	$44.65	$33.70	$78.35	$1346.65	$1503.35	5.46%
$1440.00	Oct 16	$37.05	$41.25	$78.30	$1361.70	$1518.30	5.46%
$1420.00	Oct 16	$47.30	$31.60	$78.90	$1341.10	$1498.90	5.50%
$1445.00	Oct 16	$34.75	$44.15	$78.90	$1366.10	$1523.90	5.50%
$1410.00	Oct 16	$52.15	$27.00	$79.15	$1330.85	$1489.15	5.52%
$1450.00	Oct 16	$32.50	$46.65	$79.15	$1370.85	$1529.15	5.52%
$1415.00	Oct 16	$50.00	$29.50	$79.50	$1335.50	$1494.50	5.54%
$1405.00	Oct 16	$55.25	$25.05	$80.30	$1324.70	$1485.30	5.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 4.04% of stock, avg 11.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1460.00	$1415.00	Oct 16	$28.50	$29.50	$58.00	$1357.00	$1518.00
$1460.00	$1420.00	Oct 16	$28.50	$31.60	$60.10	$1359.90	$1520.10
$1455.00	$1415.00	Oct 16	$30.15	$29.50	$59.65	$1355.35	$1514.65
$1455.00	$1420.00	Oct 16	$30.15	$31.60	$61.75	$1358.25	$1516.75
$1460.00	$1425.00	Oct 16	$28.50	$33.70	$62.20	$1362.80	$1522.20
$1455.00	$1425.00	Oct 16	$30.15	$33.70	$63.85	$1361.15	$1518.85
$1450.00	$1415.00	Oct 16	$32.50	$29.50	$62.00	$1353.00	$1512.00
$1450.00	$1420.00	Oct 16	$32.50	$31.60	$64.10	$1355.90	$1514.10
$1450.00	$1425.00	Oct 16	$32.50	$33.70	$66.20	$1358.80	$1516.20
$1460.00	$1430.00	Oct 16	$28.50	$35.95	$64.45	$1365.55	$1524.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 0.82, avg credit $6.77)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1170/1180	1625/1640	Nov 27	$6.75	$8.25	51%	0.82	$1173.25	$1631.75
1170/1180	1610/1625	Nov 27	$6.65	$8.35	50%	0.80	$1173.35	$1616.65
1230/1240	1625/1640	Nov 27	$6.90	$8.10	45%	0.85	$1233.10	$1631.90
1220/1230	1625/1640	Nov 27	$6.55	$8.45	46%	0.78	$1223.45	$1631.55
1160/1170	1625/1640	Nov 27	$5.65	$9.35	52%	0.60	$1164.35	$1630.65
1200/1210	1625/1640	Nov 27	$6.20	$8.80	48%	0.70	$1203.80	$1631.20
1230/1240	1610/1625	Nov 27	$6.80	$8.20	44%	0.83	$1233.20	$1616.80
1220/1230	1610/1625	Nov 27	$6.45	$8.55	45%	0.75	$1223.55	$1616.45
1160/1170	1610/1625	Nov 27	$5.55	$9.45	51%	0.59	$1164.45	$1615.55
1210/1220	1625/1640	Nov 27	$6.05	$8.95	47%	0.68	$1213.95	$1631.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 338 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1500.00	$1510.00	$1520.00	Oct 16	$0.20	$9.80	6%	49.00
$1430.00	$1440.00	$1450.00	Nov 6	$0.10	$9.90	3%	99.00
$1415.00	$1420.00	$1425.00	Oct 16	$0.05	$4.95	4%	99.00
$1520.00	$1530.00	$1540.00	Oct 16	$0.20	$9.80	5%	49.00
$1640.00	$1650.00	$1660.00	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	$0.20	$19.80	4%	99.00
$1330.00	$1340.00	$1350.00	Nov 13	$0.05	$9.95	3%	199.00
$1220.00	$1240.00	$1260.00	Oct 16	$0.09	$19.91	2%	221.22
$1280.00	$1300.00	$1320.00	Oct 16	$0.50	$19.50	5%	39.00
$1290.00	$1300.00	$1310.00	Nov 6	$0.10	$9.90	3%	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. 68 found (best net $-33.10, 68 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1260.00	$1410.00	1:2	Nov 13	-$33.10	$116.90
$1715.00	$1720.00	1:2	Oct 16	-$0.91	$4.09
$1705.00	$1710.00	1:2	Oct 16	-$0.95	$4.05
$1690.00	$1695.00	1:2	Oct 16	-$0.97	$4.03
$1675.00	$1680.00	1:2	Oct 16	-$1.07	$3.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1220.00	$1200.00	1:2	Oct 16	-$0.59	$19.41
$1280.00	$1260.00	1:2	Oct 16	-$1.15	$18.85
$1180.00	$1160.00	1:2	Oct 16	-$0.51	$19.49
$1200.00	$1180.00	1:2	Oct 16	-$0.68	$19.32
$1240.00	$1220.00	1:2	Oct 16	-$1.12	$18.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 250 found (best yield 6.73%, avg 2.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1500.00	Nov 27	$96.60	0.46	4.6%	6.73%	11.29%	1	10
$1490.00	Nov 20	$99.80	0.48	3.9%	6.96%	10.82%	76	150
$1470.00	Nov 20	$108.40	0.50	2.5%	7.56%	10.02%	6	63
$1530.00	Nov 20	$85.10	0.43	6.7%	5.93%	12.58%	3	52
$1550.00	Nov 27	$78.70	0.41	8.0%	5.49%	13.53%	2	3
$1520.00	Nov 20	$88.30	0.44	6.0%	6.16%	12.11%	3	182
$1480.00	Nov 20	$103.60	0.49	3.2%	7.22%	10.39%	21	76
$1510.00	Nov 20	$91.80	0.45	5.3%	6.40%	11.66%	1	93
$1500.00	Nov 20	$95.50	0.46	4.6%	6.66%	11.22%	39	427
$1540.00	Nov 20	$81.30	0.42	7.3%	5.67%	13.01%	--	61

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 20,130

Total Puts 11,184

Put/Call Ratio 0.56

Net Difference 8,946

Prior's Put/Call Breakdown

Total Calls 22,887

Total Puts 10,696

Put/Call Ratio 0.47

Net Difference 12,191

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