SNDK - Options Database

SNDK

SANDISK CORP

$1452.58 -2.34%

(10/13 10:15) ◀

Tuesday, October 13, 2026 (10:20am)

▶ (10/13 10:25)

◀ 10/13 10:20 ▶

Option Volume

Detail

ℹ

Current (10/13 10:20am) 42,325

Calls: 28,020 (66%)

Puts: 14,305 (34%)

Prior (10/01) 40,368

Calls: 27,196 (67%)

Puts: 13,172 (33%)

Current vs Prior +4.85%

Calls: +3.03% (Calls)

Puts: +8.60% (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 -81.93%

Calls: -79.69%

Puts: -85.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13 10:20am) $149.86M

Calls: $86.18M (58%)

Puts: $63.68M (42%)

Prior (10/01) $86.85M

Calls: $52.55M (61%)

Puts: $34.30M (39%)

Current vs Prior +72.56%

Calls: +64.01%

Puts: +85.65%

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 -81.40%

Calls: -84.38%

Puts: -74.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13 10:20am) 0.51

Prior (10/01) 0.48

Current vs Prior +5.41%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -26.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/13 10:20am) 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 5.69% | 8.60%5.69% | 17.43%

Prior 3.63% | 7.56%10.51% | 21.13%

Current vs Prior +56.66% | +13.75%-45.85% | -17.52%

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

Current vs 7-Day Avg -16.57% | -22.86%-51.94% | -19.84%

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

Current vs 7-Day Eod +56.66% | +13.75%+3.39% | +3.93%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.79% | 2.48%

Calls: 2.88% | 2.68%

Puts: 2.69% | 2.28%

Prior 4.63% | 4.84%

Calls: 4.04% | 3.93%

Puts: 5.23% | 5.75%

Current vs Prior -39.74% | -48.76%

Prior 7-Day Avg 4.10% | 3.03%

Calls: 4.62% | 2.84%

Puts: 3.58% | 3.21%

Current vs 7-Day Avg -31.90% | -18.11%

Liquidity Good

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 73% vs prior. Bullish P/C ratio of 0.51. 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
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
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 633 of results (avg 5.7%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1435.00	Oct 23	70.50	72.00	$71.25	2.1%	29	0.57	2
$1395.00	Oct 16	75.10	76.70	$75.90	2.1%	1	0.73	7
$1415.00	Oct 16	61.30	62.70	$62.00	2.3%	329	0.66	19
$1400.00	Oct 23	90.60	92.70	$91.65	2.3%	118	0.66	135
$1380.00	Oct 16	86.20	88.20	$87.20	2.3%	35	0.78	243

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1510.00	Oct 16	74.70	76.30	$75.50	2.1%	14	0.70	407
$1480.00	Oct 23	74.50	76.10	$75.30	2.1%	29	0.55	184
$1500.00	Oct 23	86.50	88.40	$87.45	2.2%	91	0.60	997
$1650.00	Nov 20	248.30	253.80	$251.05	2.2%	2	0.68	249
$1455.00	Oct 23	60.80	62.20	$61.50	2.3%	15	0.48	64

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.98, cheapest $0.98)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1200.00	Oct 16	0.90	1.05	$0.98	15.3%	402	0.02	2.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 384 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1180.00	Oct 16	265.80	280.30	$273.05	5.3%	--	0.98	65
$1200.00	Oct 16	248.90	258.30	$253.60	3.7%	6	0.98	297
$1220.00	Oct 16	226.80	239.80	$233.30	5.6%	--	0.98	70
$1240.00	Oct 16	206.70	220.30	$213.50	6.4%	--	0.97	69
$1260.00	Oct 16	188.10	200.60	$194.35	6.4%	8	0.96	80

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1700.00	Oct 16	244.90	256.90	$250.90	4.8%	27	1.00	1.4K
$1705.00	Oct 16	249.30	262.00	$255.65	5.0%	1	1.00	122
$1710.00	Oct 16	252.80	266.80	$259.80	5.4%	2	1.00	364
$1715.00	Oct 16	259.10	271.80	$265.45	4.8%	--	1.00	182
$1720.00	Oct 16	264.10	276.10	$270.10	4.4%	2	1.00	274

Most actively traded options today. High liquidity = easy entry/exit. 675 active (total vol 36.2K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1600.00	Oct 16	4.80	5.10	$4.95	6.1%	2.0K	0.10	2.5K
$1500.00	Oct 16	20.90	22.30	$21.60	6.5%	1.8K	0.34	1.2K
$1450.00	Oct 16	41.10	42.30	$41.70	2.9%	1.3K	0.53	171
$1700.00	Oct 16	1.45	1.70	$1.58	15.8%	1.1K	0.03	3.6K
$1550.00	Oct 16	10.30	10.80	$10.55	4.7%	995	0.19	900

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1400.00	Oct 16	18.50	19.50	$19.00	5.3%	1.0K	0.29	3.4K
$1300.00	Oct 16	3.50	3.90	$3.70	10.8%	967	0.07	1.5K
$1425.00	Oct 16	26.70	27.90	$27.30	4.4%	841	0.38	113
$1430.00	Oct 16	28.50	30.10	$29.30	5.5%	826	0.40	180
$1420.00	Oct 16	25.00	26.00	$25.50	3.9%	733	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. 71 strikes (avg 13.0%, max 21.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1385.00	Oct 16	Oct 23	75.3%	63.0%	19.5%	41	12
$1450.00	Oct 16	Nov 27	73.2%	61.8%	18.4%	1.3K	173
$1415.00	Oct 16	Oct 23	73.9%	62.7%	17.8%	335	19
$1425.00	Oct 16	Oct 23	73.3%	62.2%	17.8%	508	51
$1360.00	Oct 16	Nov 20	76.2%	64.8%	17.6%	28	186

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1380.00	Oct 16	Nov 27	75.6%	62.3%	21.4%	145	758
$1390.00	Oct 16	Nov 27	75.1%	62.1%	20.9%	130	427
$1400.00	Oct 16	Nov 27	74.5%	61.8%	20.5%	1.1K	3.4K
$1385.00	Oct 16	Oct 23	75.3%	63.0%	19.5%	66	324
$1410.00	Oct 16	Nov 27	73.7%	62.0%	18.9%	128	115

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 607 found (best R:R 0.57, avg 4.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1260.00	$1410.00	Nov 13	$95.40	$54.60	$95.40	79%	0.57	$1355.40
$1500.00	$1550.00	Nov 27	$19.10	$30.90	$19.10	49%	1.62	$1519.10
$1370.00	$1400.00	Oct 30	$16.75	$13.25	$16.75	67%	0.79	$1386.75
$1550.00	$1585.00	Nov 27	$11.80	$23.20	$11.80	44%	1.97	$1561.80
$1450.00	$1460.00	Nov 13	$2.85	$7.15	$2.85	54%	2.51	$1452.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1550.00	$1545.00	Oct 23	$2.40	$2.60	$2.40	71%	1.08	$1547.60
$1530.00	$1520.00	Oct 16	$6.50	$3.50	$6.50	76%	0.54	$1523.50
$1737.50	$1735.00	Oct 16	$1.60	$0.90	$1.60	100%	0.56	$1735.90
$1490.00	$1485.00	Oct 16	$2.25	$2.75	$2.25	63%	1.22	$1487.75
$1410.00	$1400.00	Oct 30	$3.00	$7.00	$3.00	39%	2.33	$1407.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 459 found (best R:R 0.93, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1555.00	$1560.00	Nov 6	$2.95	$2.95	$2.05	61%	1.44	$1557.95
$1460.00	$1470.00	Nov 13	$6.15	$6.15	$3.85	47%	1.60	$1466.15
$1725.00	$1730.00	Nov 13	$1.80	$1.80	$3.20	77%	0.56	$1726.80
$1550.00	$1555.00	Oct 30	$2.35	$2.35	$2.65	62%	0.89	$1552.35
$1715.00	$1720.00	Nov 6	$1.55	$1.55	$3.45	78%	0.45	$1716.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1370.00	$1350.00	Nov 27	$9.65	$9.65	$10.35	65%	0.93	$1360.35
$1310.00	$1280.00	Nov 27	$10.15	$10.15	$19.85	72%	0.51	$1299.85
$1380.00	$1370.00	Nov 13	$5.85	$5.85	$4.15	64%	1.41	$1374.15
$1450.00	$1420.00	Nov 27	$15.20	$15.20	$14.80	55%	1.03	$1434.80
$1330.00	$1310.00	Nov 13	$7.35	$7.35	$12.65	71%	0.58	$1322.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $22.67, cheapest $18.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1405.00	Oct 16	Oct 23	$19.35	74.4%	62.8%
$1415.00	Oct 16	Oct 23	$20.80	73.9%	62.7%
$1425.00	Oct 16	Oct 23	$20.60	73.3%	62.2%
$1420.00	Oct 16	Oct 23	$20.20	73.6%	62.6%
$1410.00	Oct 16	Oct 23	$19.35	73.7%	62.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1405.00	Oct 16	Oct 23	$18.40	74.4%	62.8%
$1415.00	Oct 16	Oct 23	$19.20	73.9%	62.7%
$1425.00	Oct 16	Oct 23	$19.55	73.3%	62.2%
$1420.00	Oct 16	Oct 23	$19.50	73.6%	62.6%
$1410.00	Oct 16	Oct 23	$19.05	73.7%	62.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 195 found (cheapest 5.52% of stock, avg 12.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1445.00	Oct 16	$44.35	$35.80	$80.15	$1364.85	$1525.15	5.52%
$1450.00	Oct 16	$41.70	$38.55	$80.25	$1369.75	$1530.25	5.52%
$1455.00	Oct 16	$39.25	$40.95	$80.20	$1374.80	$1535.20	5.52%
$1460.00	Oct 16	$36.95	$43.50	$80.45	$1379.55	$1540.45	5.54%
$1440.00	Oct 16	$47.05	$33.65	$80.70	$1359.30	$1520.70	5.56%
$1435.00	Oct 16	$49.80	$31.10	$80.90	$1354.10	$1515.90	5.57%
$1465.00	Oct 16	$34.80	$46.35	$81.15	$1383.85	$1546.15	5.59%
$1470.00	Oct 16	$32.40	$49.05	$81.45	$1388.55	$1551.45	5.61%
$1430.00	Oct 16	$52.80	$29.30	$82.10	$1347.90	$1512.10	5.65%
$1475.00	Oct 16	$30.35	$52.15	$82.50	$1392.50	$1557.50	5.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 4.09% of stock, avg 11.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1480.00	$1435.00	Oct 16	$28.35	$31.10	$59.45	$1375.55	$1539.45
$1475.00	$1435.00	Oct 16	$30.35	$31.10	$61.45	$1373.55	$1536.45
$1480.00	$1440.00	Oct 16	$28.35	$33.65	$62.00	$1378.00	$1542.00
$1475.00	$1440.00	Oct 16	$30.35	$33.65	$64.00	$1376.00	$1539.00
$1470.00	$1435.00	Oct 16	$32.40	$31.10	$63.50	$1371.50	$1533.50
$1470.00	$1440.00	Oct 16	$32.40	$33.65	$66.05	$1373.95	$1536.05
$1480.00	$1445.00	Oct 16	$28.35	$35.80	$64.15	$1380.85	$1544.15
$1475.00	$1445.00	Oct 16	$30.35	$35.80	$66.15	$1378.85	$1541.15
$1470.00	$1445.00	Oct 16	$32.40	$35.80	$68.20	$1376.80	$1538.20
$1465.00	$1435.00	Oct 16	$34.80	$31.10	$65.90	$1369.10	$1530.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.19, avg credit $4.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1180/1200	1500/1510	Oct 16	$3.13	$16.87	65%	0.19	$1196.87	$1503.13
1240/1260	1500/1510	Oct 16	$3.55	$16.45	62%	0.22	$1256.45	$1503.55
1220/1240	1500/1510	Oct 16	$3.27	$16.73	64%	0.20	$1236.73	$1503.27
1260/1280	1500/1510	Oct 16	$3.68	$16.32	61%	0.23	$1276.32	$1503.68
1200/1220	1500/1510	Oct 16	$3.05	$16.95	64%	0.18	$1216.95	$1503.05
1360/1380	1500/1510	Oct 16	$7.05	$12.95	44%	0.54	$1372.95	$1507.05
1300/1320	1500/1510	Oct 16	$4.45	$15.55	57%	0.29	$1315.55	$1504.45
1280/1300	1500/1510	Oct 16	$3.92	$16.08	59%	0.24	$1296.08	$1503.92
1340/1360	1500/1510	Oct 16	$5.70	$14.30	50%	0.40	$1354.30	$1505.70
1320/1340	1500/1510	Oct 16	$4.80	$15.20	54%	0.32	$1335.20	$1504.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 356 found (best R:R 132.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1320.00	$1340.00	$1360.00	Oct 16	$0.15	$19.85	7%	132.33
$1510.00	$1520.00	$1530.00	Oct 16	$0.15	$9.85	6%	65.67
$1530.00	$1540.00	$1550.00	Nov 20	$0.05	$9.95	2%	199.00
$1435.00	$1440.00	$1445.00	Oct 16	$0.05	$4.95	4%	99.00
$1430.00	$1440.00	$1450.00	Nov 13	$0.10	$9.90	3%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1200.00	$1220.00	$1240.00	Nov 13	$0.15	$19.85	4%	132.33
$1300.00	$1320.00	$1340.00	Oct 16	$0.35	$19.65	6%	56.14
$1500.00	$1510.00	$1520.00	Oct 16	$0.20	$9.80	6%	49.00
$1240.00	$1260.00	$1280.00	Oct 16	$0.13	$19.87	2%	152.85
$1420.00	$1430.00	$1440.00	Nov 13	$0.05	$9.95	3%	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. 62 found (best net $-41.85, 62 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1260.00	$1410.00	1:2	Nov 13	-$41.85	$108.15
$1190.00	$1300.00	1:2	Oct 23	-$65.05	$44.95
$1727.50	$1730.00	1:2	Oct 16	-$0.60	$1.90
$1737.50	$1740.00	1:2	Oct 16	-$1.03	$1.47
$1720.00	$1725.00	1:2	Oct 16	-$1.17	$3.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1260.00	$1240.00	1:2	Oct 16	-$0.80	$19.20
$1240.00	$1220.00	1:2	Oct 16	-$0.76	$19.24
$1200.00	$1180.00	1:2	Oct 16	-$0.62	$19.38
$1280.00	$1260.00	1:2	Oct 16	-$1.27	$18.73
$1220.00	$1200.00	1:2	Oct 16	-$0.88	$19.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 274 found (best yield 6.16%, avg 2.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1550.00	Nov 27	$89.50	0.44	6.7%	6.16%	12.87%	2	3
$1585.00	Nov 27	$77.70	0.40	9.1%	5.35%	14.47%	--	10
$1595.00	Nov 27	$74.80	0.39	9.8%	5.15%	14.95%	--	51
$1500.00	Nov 27	$106.90	0.49	3.3%	7.36%	10.62%	2	10
$1590.00	Nov 27	$76.30	0.39	9.5%	5.25%	14.71%	--	10
$1600.00	Nov 27	$73.60	0.38	10.2%	5.07%	15.22%	4	16
$1480.00	Nov 27	$115.40	0.52	1.9%	7.94%	9.83%	2	2
$1485.00	Nov 27	$113.00	0.51	2.2%	7.78%	10.01%	2	7
$1550.00	Nov 20	$86.40	0.43	6.7%	5.95%	12.65%	16	114
$1470.00	Nov 27	$119.00	0.53	1.2%	8.19%	9.39%	1	--

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 28,020

Total Puts 14,305

Put/Call Ratio 0.51

Net Difference 13,715

Prior's Put/Call Breakdown

Total Calls 27,196

Total Puts 13,172

Put/Call Ratio 0.48

Net Difference 14,024

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