SNDK - Options Database

SNDK

SANDISK CORP

$1451.33 -2.42%

(10/13 10:05) ◀

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

▶ (10/13 10:15)

◀ 10/13 10:10 ▶

Option Volume

Detail

ℹ

Current (10/13 10:10am) 34,833

Calls: 22,531 (65%)

Puts: 12,302 (35%)

Prior (10/01) 36,466

Calls: 24,620 (68%)

Puts: 11,846 (32%)

Current vs Prior -4.48%

Calls: -8.48% (Calls)

Puts: +3.85% (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 -85.13%

Calls: -83.67%

Puts: -87.22%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13 10:10am) $122.81M

Calls: $70.02M (57%)

Puts: $52.79M (43%)

Prior (10/01) $82.00M

Calls: $53.42M (65%)

Puts: $28.58M (35%)

Current vs Prior +49.77%

Calls: +31.07%

Puts: +84.72%

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 -84.76%

Calls: -87.31%

Puts: -79.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13 10:10am) 0.55

Prior (10/01) 0.48

Current vs Prior +13.48%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -21.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/13 10:10am) 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 5.71% | 8.60%5.71% | 17.33%

Prior 3.63% | 7.56%10.51% | 21.13%

Current vs Prior +57.27% | +13.85%-45.64% | -18.00%

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

Current vs 7-Day Avg -16.24% | -22.80%-51.75% | -20.31%

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

Current vs 7-Day Eod +57.27% | +13.85%+3.80% | +3.32%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.61% | 3.44%

Calls: 2.92% | 2.88%

Puts: 4.31% | 4.01%

Prior 4.63% | 4.84%

Calls: 4.04% | 3.93%

Puts: 5.23% | 5.75%

Current vs Prior -22.03% | -28.93%

Prior 7-Day Avg 4.10% | 3.03%

Calls: 4.62% | 2.84%

Puts: 3.58% | 3.21%

Current vs 7-Day Avg -11.89% | +13.58%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.55. 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
10:10	BULLISH	BULLISH	BULLISH
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 624 of results (avg 5.7%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1400.00	Oct 16	70.50	71.60	$71.05	1.5%	270	0.71	187
$1360.00	Oct 16	101.10	102.70	$101.90	1.6%	28	0.82	93
$1380.00	Oct 16	85.10	86.60	$85.85	1.7%	35	0.77	243
$1430.00	Oct 23	72.20	73.50	$72.85	1.8%	113	0.58	1
$1395.00	Oct 16	74.00	75.40	$74.70	1.9%	1	0.72	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1550.00	Oct 16	107.90	109.60	$108.75	1.6%	47	0.81	1.2K
$1530.00	Oct 16	91.50	93.10	$92.30	1.7%	17	0.77	332
$1560.00	Oct 16	116.30	118.50	$117.40	1.9%	15	0.84	655
$1650.00	Nov 20	248.40	253.60	$251.00	2.1%	2	0.69	249
$1555.00	Oct 16	111.80	114.20	$113.00	2.1%	--	0.83	30

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.93, cheapest $0.93)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1200.00	Oct 16	0.85	1.00	$0.93	16.1%	383	0.02	2.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 374 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1180.00	Oct 16	264.40	278.00	$271.20	5.0%	--	0.98	65
$1200.00	Oct 16	244.50	258.20	$251.35	5.5%	--	0.98	297
$1220.00	Oct 16	224.90	237.50	$231.20	5.4%	--	0.98	70
$1240.00	Oct 16	204.20	217.80	$211.00	6.4%	--	0.97	69
$1180.00	Oct 23	268.50	279.80	$274.15	4.1%	2	0.96	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1690.00	Oct 16	236.30	248.20	$242.25	4.9%	--	1.00	184
$1695.00	Oct 16	243.60	252.10	$247.85	3.4%	50	1.00	123
$1700.00	Oct 16	248.10	257.00	$252.55	3.5%	26	1.00	1.4K
$1705.00	Oct 16	250.30	263.90	$257.10	5.3%	1	1.00	122
$1710.00	Oct 16	255.50	268.90	$262.20	5.1%	2	1.00	364

Most actively traded options today. High liquidity = easy entry/exit. 638 active (total vol 29.6K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1600.00	Oct 16	4.90	5.20	$5.05	5.9%	1.6K	0.10	2.5K
$1500.00	Oct 16	20.80	22.00	$21.40	5.6%	1.3K	0.33	1.2K
$1450.00	Oct 16	40.50	41.70	$41.10	2.9%	934	0.52	171
$1700.00	Oct 16	1.50	1.60	$1.55	6.5%	892	0.03	3.6K
$1675.00	Oct 16	1.60	2.00	$1.80	22.2%	839	0.04	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1400.00	Oct 16	19.00	20.10	$19.55	5.6%	833	0.29	3.4K
$1300.00	Oct 16	3.60	3.80	$3.70	5.4%	817	0.07	1.5K
$1425.00	Oct 16	27.20	28.90	$28.05	6.1%	810	0.39	113
$1430.00	Oct 16	29.60	30.90	$30.25	4.3%	736	0.40	180
$1420.00	Oct 16	25.10	26.80	$25.95	6.6%	692	0.36	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 67 strikes (avg 14.0%, max 21.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1385.00	Oct 16	Oct 23	75.2%	62.6%	20.1%	41	12
$1360.00	Oct 16	Nov 20	77.2%	64.5%	19.7%	28	186
$1440.00	Oct 16	Nov 27	73.6%	61.6%	19.4%	239	104
$1430.00	Oct 16	Nov 27	73.8%	61.9%	19.3%	635	16
$1415.00	Oct 16	Oct 23	74.0%	62.4%	18.6%	321	19

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1380.00	Oct 16	Nov 27	75.9%	62.8%	21.0%	74	758
$1385.00	Oct 16	Oct 23	75.2%	62.6%	20.1%	60	324
$1390.00	Oct 16	Nov 27	74.9%	62.4%	20.0%	121	427
$1360.00	Oct 16	Nov 20	77.2%	64.5%	19.7%	344	967
$1395.00	Oct 16	Oct 23	74.8%	62.6%	19.5%	43	247

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 596 found (best R:R 0.59, avg 4.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1260.00	$1410.00	Nov 13	$94.50	$55.50	$94.50	79%	0.59	$1354.50
$1440.00	$1500.00	Nov 27	$26.60	$33.40	$26.60	55%	1.26	$1466.60
$1375.00	$1385.00	Oct 23	$3.45	$6.55	$3.45	71%	1.90	$1378.45
$1370.00	$1380.00	Nov 20	$3.20	$6.80	$3.20	65%	2.12	$1373.20
$1370.00	$1400.00	Oct 30	$16.50	$13.50	$16.50	67%	0.82	$1386.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1695.00	$1685.00	Nov 13	$5.15	$4.85	$5.15	75%	0.94	$1689.85
$1650.00	$1640.00	Nov 6	$5.20	$4.80	$5.20	73%	0.92	$1644.80
$1730.00	$1727.50	Oct 16	$0.60	$1.90	$0.60	100%	3.17	$1729.40
$1625.00	$1620.00	Nov 13	$1.65	$3.35	$1.65	68%	2.03	$1623.35
$1700.00	$1690.00	Nov 20	$5.50	$4.50	$5.50	73%	0.82	$1694.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 442 found (best R:R 0.67, avg 0.40)

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	61%	1.27	$1552.80
$1475.00	$1480.00	Nov 13	$3.15	$3.15	$1.85	50%	1.70	$1478.15
$1650.00	$1660.00	Nov 6	$3.25	$3.25	$6.75	73%	0.48	$1653.25
$1505.00	$1510.00	Nov 6	$2.75	$2.75	$2.25	55%	1.22	$1507.75
$1590.00	$1595.00	Nov 13	$2.25	$2.25	$2.75	65%	0.82	$1592.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1310.00	$1280.00	Nov 27	$12.05	$12.05	$17.95	71%	0.67	$1297.95
$1350.00	$1320.00	Nov 27	$12.45	$12.45	$17.55	66%	0.71	$1337.55
$1450.00	$1420.00	Nov 27	$15.15	$15.15	$14.85	54%	1.02	$1434.85
$1230.00	$1220.00	Nov 27	$3.80	$3.80	$6.20	80%	0.61	$1226.20
$1450.00	$1440.00	Oct 30	$6.05	$6.05	$3.95	53%	1.53	$1443.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $21.88, cheapest $18.65)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1410.00	Oct 16	Oct 23	$19.75	74.2%	62.5%
$1405.00	Oct 16	Oct 23	$19.25	74.3%	62.6%
$1415.00	Oct 16	Oct 23	$20.15	74.0%	62.4%
$1430.00	Oct 16	Oct 23	$21.00	73.8%	62.4%
$1435.00	Oct 16	Oct 23	$21.15	73.7%	62.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1410.00	Oct 16	Oct 23	$18.65	74.2%	62.5%
$1405.00	Oct 16	Oct 23	$18.05	74.3%	62.6%
$1415.00	Oct 16	Oct 23	$19.00	74.0%	62.4%
$1430.00	Oct 16	Oct 23	$19.70	73.8%	62.4%
$1435.00	Oct 16	Oct 23	$19.75	73.7%	62.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 186 found (cheapest 5.52% of stock, avg 12.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1445.00	Oct 16	$43.50	$36.65	$80.15	$1364.85	$1525.15	5.52%
$1450.00	Oct 16	$41.10	$39.25	$80.35	$1369.65	$1530.35	5.54%
$1455.00	Oct 16	$38.55	$41.80	$80.35	$1374.65	$1535.35	5.54%
$1440.00	Oct 16	$46.20	$34.45	$80.65	$1359.35	$1520.65	5.56%
$1460.00	Oct 16	$36.25	$44.45	$80.70	$1379.30	$1540.70	5.56%
$1435.00	Oct 16	$48.80	$32.45	$81.25	$1353.75	$1516.25	5.60%
$1465.00	Oct 16	$33.95	$47.30	$81.25	$1383.75	$1546.25	5.60%
$1470.00	Oct 16	$31.80	$50.15	$81.95	$1388.05	$1551.95	5.65%
$1430.00	Oct 16	$51.85	$30.25	$82.10	$1347.90	$1512.10	5.66%
$1425.00	Oct 16	$54.75	$28.05	$82.80	$1342.20	$1507.80	5.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 4.14% of stock, avg 11.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1475.00	$1430.00	Oct 16	$29.85	$30.25	$60.10	$1369.90	$1535.10
$1475.00	$1435.00	Oct 16	$29.85	$32.45	$62.30	$1372.70	$1537.30
$1470.00	$1430.00	Oct 16	$31.80	$30.25	$62.05	$1367.95	$1532.05
$1470.00	$1435.00	Oct 16	$31.80	$32.45	$64.25	$1370.75	$1534.25
$1475.00	$1440.00	Oct 16	$29.85	$34.45	$64.30	$1375.70	$1539.30
$1470.00	$1440.00	Oct 16	$31.80	$34.45	$66.25	$1373.75	$1536.25
$1465.00	$1430.00	Oct 16	$33.95	$30.25	$64.20	$1365.80	$1529.20
$1465.00	$1435.00	Oct 16	$33.95	$32.45	$66.40	$1368.60	$1531.40
$1475.00	$1445.00	Oct 16	$29.85	$36.65	$66.50	$1378.50	$1541.50
$1465.00	$1440.00	Oct 16	$33.95	$34.45	$68.40	$1371.60	$1533.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 1.21, avg credit $7.93)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1220/1230	1625/1640	Nov 27	$8.20	$6.80	46%	1.21	$1221.80	$1633.20
1170/1180	1625/1640	Nov 27	$7.15	$7.85	50%	0.91	$1172.85	$1632.15
1210/1220	1625/1640	Nov 27	$7.55	$7.45	47%	1.01	$1212.45	$1632.55
1250/1260	1625/1640	Nov 27	$7.60	$7.40	42%	1.03	$1252.40	$1632.60
1230/1240	1625/1640	Nov 27	$7.05	$7.95	45%	0.89	$1232.95	$1632.05
1280/1310	1640/1675	Nov 27	$19.85	$15.15	38%	1.31	$1290.15	$1659.85
1180/1200	1625/1640	Nov 27	$8.40	$11.60	48%	0.72	$1191.60	$1633.40
1200/1210	1625/1640	Nov 27	$5.40	$9.60	48%	0.56	$1204.60	$1630.40
1260/1280	1625/1640	Nov 27	$9.45	$10.55	41%	0.90	$1270.55	$1634.45
1280/1310	1675/1715	Nov 27	$20.85	$19.15	42%	1.09	$1289.15	$1695.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 347 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1610.00	$1620.00	$1630.00	Nov 13	$0.05	$9.95	2%	199.00
$1300.00	$1320.00	$1340.00	Oct 16	$0.60	$19.40	6%	32.33
$1450.00	$1460.00	$1470.00	Oct 30	$0.15	$9.85	3%	65.67
$1530.00	$1540.00	$1550.00	Nov 20	$0.10	$9.90	2%	99.00
$1465.00	$1470.00	$1475.00	Oct 23	$0.05	$4.95	2%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1340.00	$1360.00	$1380.00	Oct 16	$0.60	$19.40	10%	32.33
$1600.00	$1610.00	$1620.00	Nov 20	$0.05	$9.95	2%	199.00
$1180.00	$1190.00	$1200.00	Nov 13	$0.05	$9.95	2%	199.00
$1340.00	$1350.00	$1360.00	Nov 13	$0.10	$9.90	3%	99.00
$1500.00	$1510.00	$1520.00	Oct 16	$0.30	$9.70	6%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 63 found (best net $-41.40, 63 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1260.00	$1410.00	1:2	Nov 13	-$41.40	$108.60
$1190.00	$1300.00	1:2	Oct 23	-$59.95	$50.05
$1737.50	$1740.00	1:2	Oct 16	-$0.51	$1.99
$1727.50	$1730.00	1:2	Oct 16	-$0.73	$1.77
$1732.50	$1735.00	1:2	Oct 16	-$0.90	$1.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1200.00	$1180.00	1:2	Oct 16	-$0.53	$19.47
$1220.00	$1200.00	1:2	Oct 16	-$0.59	$19.41
$1260.00	$1240.00	1:2	Oct 16	-$0.97	$19.03
$1240.00	$1220.00	1:2	Oct 16	-$0.94	$19.06
$1300.00	$1280.00	1:2	Oct 16	-$1.74	$18.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 262 found (best yield 7.16%, avg 2.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1500.00	Nov 27	$103.90	0.48	3.4%	7.16%	10.51%	1	10
$1530.00	Nov 20	$91.60	0.45	5.4%	6.31%	11.73%	3	52
$1520.00	Nov 20	$95.20	0.46	4.7%	6.56%	11.29%	3	182
$1510.00	Nov 20	$99.00	0.47	4.0%	6.82%	10.86%	1	93
$1550.00	Nov 27	$85.10	0.42	6.8%	5.86%	12.66%	2	3
$1540.00	Nov 20	$88.20	0.43	6.1%	6.08%	12.19%	--	61
$1550.00	Nov 20	$84.90	0.42	6.8%	5.85%	12.65%	15	114
$1490.00	Nov 20	$107.40	0.49	2.7%	7.40%	10.06%	76	150
$1470.00	Nov 20	$116.40	0.52	1.3%	8.02%	9.31%	6	63
$1500.00	Nov 20	$102.80	0.48	3.4%	7.08%	10.44%	39	427

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 22,531

Total Puts 12,302

Put/Call Ratio 0.55

Net Difference 10,229

Prior's Put/Call Breakdown

Total Calls 24,620

Total Puts 11,846

Put/Call Ratio 0.48

Net Difference 12,774

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