SNDK - Options Database

SNDK

SANDISK CORP

$1450.53 -2.47%

(10/13 10:25) ◀

Tuesday, October 13, 2026 (10:30am)

▶ (10/13 10:35)

◀ 10/13 10:30 ▶

Option Volume

Detail

ℹ

Current (10/13 10:30am) 47,026

Calls: 31,766 (68%)

Puts: 15,260 (32%)

Prior (10/01) 48,185

Calls: 31,238 (65%)

Puts: 16,947 (35%)

Current vs Prior -2.41%

Calls: +1.69% (Calls)

Puts: -9.95% (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 -79.92%

Calls: -76.97%

Puts: -84.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13 10:30am) $161.47M

Calls: $94.05M (58%)

Puts: $67.42M (42%)

Prior (10/01) $105.27M

Calls: $58.58M (56%)

Puts: $46.69M (44%)

Current vs Prior +53.38%

Calls: +60.54%

Puts: +44.39%

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 -79.96%

Calls: -82.96%

Puts: -73.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13 10:30am) 0.48

Prior (10/01) 0.54

Current vs Prior -11.45%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -30.78%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/13 10:30am) 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% | 8.61%5.62% | 17.42%

Prior 3.63% | 7.56%10.51% | 21.13%

Current vs Prior +54.61% | +13.91%-46.56% | -17.53%

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

Current vs 7-Day Avg -17.66% | -22.75%-52.57% | -19.86%

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

Current vs 7-Day Eod +54.61% | +13.91%+2.04% | +3.91%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.82% | 2.80%

Calls: 2.75% | 2.10%

Puts: 2.89% | 3.50%

Prior 4.63% | 4.84%

Calls: 4.04% | 3.93%

Puts: 5.23% | 5.75%

Current vs Prior -39.09% | -42.15%

Prior 7-Day Avg 4.10% | 3.03%

Calls: 4.62% | 2.84%

Puts: 3.58% | 3.21%

Current vs 7-Day Avg -31.17% | -7.55%

Liquidity Good

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 53% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (31,766 calls vs 15,260 puts). 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
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
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 651 of results (avg 5.5%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1525.00	Oct 23	32.80	33.40	$33.10	1.8%	6	0.34	38
$1460.00	Oct 23	56.90	58.00	$57.45	1.9%	28	0.50	8
$1430.00	Oct 23	71.60	73.00	$72.30	1.9%	140	0.58	1
$1450.00	Oct 23	61.40	62.70	$62.05	2.1%	177	0.52	104
$1405.00	Oct 23	85.70	87.60	$86.65	2.2%	4	0.64	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1460.00	Oct 16	43.80	44.40	$44.10	1.4%	169	0.52	967
$1450.00	Oct 23	59.00	60.10	$59.55	1.8%	57	0.48	292
$1435.00	Oct 23	51.80	52.80	$52.30	1.9%	21	0.44	96
$1540.00	Oct 16	99.70	101.70	$100.70	2.0%	53	0.79	459
$1445.00	Oct 23	56.60	57.80	$57.20	2.1%	12	0.46	124

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. 385 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	277.90	$271.85	4.5%	--	0.98	65
$1200.00	Oct 16	246.80	259.20	$253.00	4.9%	6	0.98	297
$1220.00	Oct 16	226.50	238.50	$232.50	5.2%	--	0.98	70
$1240.00	Oct 16	205.60	219.70	$212.65	6.6%	--	0.97	69
$1260.00	Oct 16	188.40	199.20	$193.80	5.6%	8	0.96	80

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1695.00	Oct 16	241.90	251.10	$246.50	3.7%	50	1.00	123
$1700.00	Oct 16	247.10	256.30	$251.70	3.7%	28	1.00	1.4K
$1705.00	Oct 16	250.90	262.00	$256.45	4.3%	1	1.00	122
$1710.00	Oct 16	253.30	267.60	$260.45	5.5%	2	1.00	364
$1715.00	Oct 16	261.60	271.10	$266.35	3.6%	--	1.00	182

Most actively traded options today. High liquidity = easy entry/exit. 685 active (total vol 40.4K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1600.00	Oct 16	4.70	5.00	$4.85	6.2%	2.4K	0.10	2.5K
$1500.00	Oct 16	20.20	21.20	$20.70	4.8%	2.0K	0.33	1.2K
$1450.00	Oct 16	39.40	40.50	$39.95	2.8%	1.6K	0.52	171
$1700.00	Oct 23	6.50	7.20	$6.85	10.2%	1.2K	0.09	541
$1550.00	Oct 16	9.90	10.20	$10.05	3.0%	1.1K	0.19	900

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1400.00	Oct 16	18.20	19.00	$18.60	4.3%	1.0K	0.29	3.4K
$1300.00	Oct 16	3.40	3.80	$3.60	11.1%	997	0.07	1.5K
$1425.00	Oct 16	26.90	27.90	$27.40	3.6%	842	0.38	113
$1430.00	Oct 16	29.10	30.70	$29.90	5.4%	830	0.40	180
$1420.00	Oct 16	25.00	25.80	$25.40	3.1%	805	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. 70 strikes (avg 11.9%, max 18.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1445.00	Oct 16	Oct 23	72.9%	62.1%	17.5%	173	48
$1385.00	Oct 16	Oct 23	73.2%	62.6%	17.0%	41	12
$1430.00	Oct 16	Nov 27	72.7%	62.1%	17.0%	852	16
$1360.00	Oct 16	Nov 20	75.2%	64.5%	16.7%	28	186
$1425.00	Oct 16	Oct 23	72.3%	62.0%	16.6%	511	51

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1380.00	Oct 16	Nov 27	73.5%	62.1%	18.3%	155	758
$1400.00	Oct 16	Nov 27	72.7%	61.7%	17.8%	1.1K	3.4K
$1390.00	Oct 16	Nov 27	72.9%	62.0%	17.7%	131	427
$1445.00	Oct 16	Oct 23	72.9%	62.1%	17.5%	71	173
$1385.00	Oct 16	Oct 23	73.2%	62.6%	17.0%	68	324

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 609 found (best R:R 0.56, avg 4.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1260.00	$1410.00	Nov 13	$95.90	$54.10	$95.90	79%	0.56	$1355.90
$1500.00	$1550.00	Nov 27	$19.10	$30.90	$19.10	49%	1.62	$1519.10
$1550.00	$1585.00	Nov 27	$11.80	$23.20	$11.80	44%	1.97	$1561.80
$1430.00	$1440.00	Nov 20	$3.10	$6.90	$3.10	57%	2.23	$1433.10
$1370.00	$1400.00	Oct 30	$17.15	$12.85	$17.15	67%	0.75	$1387.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1735.00	$1732.50	Oct 16	$0.30	$2.20	$0.30	100%	7.33	$1734.70
$1690.00	$1685.00	Oct 16	$3.10	$1.90	$3.10	94%	0.61	$1686.90
$1660.00	$1655.00	Oct 23	$2.85	$2.15	$2.85	87%	0.75	$1657.15
$1675.00	$1670.00	Oct 16	$3.30	$1.70	$3.30	93%	0.52	$1671.70
$1555.00	$1550.00	Oct 23	$2.30	$2.70	$2.30	72%	1.17	$1552.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 462 found (best R:R 1.12, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1490.00	$1495.00	Oct 30	$3.30	$3.30	$1.70	53%	1.94	$1493.30
$1475.00	$1480.00	Oct 30	$2.85	$2.85	$2.15	51%	1.33	$1477.85
$1525.00	$1530.00	Oct 30	$2.40	$2.40	$2.60	59%	0.92	$1527.40
$1540.00	$1550.00	Nov 6	$4.40	$4.40	$5.60	59%	0.79	$1544.40
$1727.50	$1730.00	Oct 16	$0.38	$0.38	$2.12	97%	0.18	$1727.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1450.00	$1420.00	Nov 27	$15.85	$15.85	$14.15	55%	1.12	$1434.15
$1310.00	$1280.00	Nov 27	$10.20	$10.20	$19.80	72%	0.52	$1299.80
$1370.00	$1350.00	Nov 27	$9.05	$9.05	$10.95	65%	0.83	$1360.95
$1420.00	$1410.00	Oct 30	$6.15	$6.15	$3.85	59%	1.60	$1413.85
$1400.00	$1390.00	Nov 13	$5.90	$5.90	$4.10	61%	1.44	$1394.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $22.23, cheapest $19.90)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1445.00	Oct 16	Oct 23	$22.10	72.9%	62.1%
$1405.00	Oct 16	Oct 23	$20.20	72.6%	62.0%
$1430.00	Oct 16	Oct 23	$21.55	72.7%	62.1%
$1425.00	Oct 16	Oct 23	$20.95	72.3%	62.0%
$1500.00	Oct 16	Oct 23	$20.15	73.7%	63.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1430.00	Oct 16	Oct 23	$19.90	72.9%	62.0%
$1445.00	Oct 16	Oct 23	$20.45	72.9%	62.1%
$1405.00	Oct 16	Oct 23	$18.95	72.6%	62.0%
$1500.00	Oct 16	Oct 23	$18.95	73.7%	63.4%
$1425.00	Oct 16	Oct 23	$20.10	72.3%	62.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 196 found (cheapest 5.44% of stock, avg 12.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1450.00	Oct 16	$39.95	$38.90	$78.85	$1371.15	$1528.85	5.44%
$1440.00	Oct 16	$45.10	$33.90	$79.00	$1361.00	$1519.00	5.45%
$1455.00	Oct 16	$37.50	$41.50	$79.00	$1376.00	$1534.00	5.45%
$1445.00	Oct 16	$42.55	$36.75	$79.30	$1365.70	$1524.30	5.47%
$1460.00	Oct 16	$35.35	$44.10	$79.45	$1380.55	$1539.45	5.48%
$1435.00	Oct 16	$47.85	$31.80	$79.65	$1355.35	$1514.65	5.49%
$1465.00	Oct 16	$33.30	$47.15	$80.45	$1384.55	$1545.45	5.55%
$1430.00	Oct 16	$50.75	$29.90	$80.65	$1349.35	$1510.65	5.56%
$1470.00	Oct 16	$31.00	$49.80	$80.80	$1389.20	$1550.80	5.57%
$1425.00	Oct 16	$53.75	$27.40	$81.15	$1343.85	$1506.15	5.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 4.07% of stock, avg 11.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1475.00	$1430.00	Oct 16	$29.20	$29.90	$59.10	$1370.90	$1534.10
$1475.00	$1435.00	Oct 16	$29.20	$31.80	$61.00	$1374.00	$1536.00
$1470.00	$1430.00	Oct 16	$31.00	$29.90	$60.90	$1369.10	$1530.90
$1470.00	$1435.00	Oct 16	$31.00	$31.80	$62.80	$1372.20	$1532.80
$1475.00	$1440.00	Oct 16	$29.20	$33.90	$63.10	$1376.90	$1538.10
$1470.00	$1440.00	Oct 16	$31.00	$33.90	$64.90	$1375.10	$1534.90
$1465.00	$1430.00	Oct 16	$33.30	$29.90	$63.20	$1366.80	$1528.20
$1465.00	$1435.00	Oct 16	$33.30	$31.80	$65.10	$1369.90	$1530.10
$1465.00	$1440.00	Oct 16	$33.30	$33.90	$67.20	$1372.80	$1532.20
$1475.00	$1445.00	Oct 16	$29.20	$36.75	$65.95	$1379.05	$1540.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 1.17, avg credit $3.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1380/1385	1495/1500	Oct 16	$2.70	$2.30	42%	1.17	$1382.30	$1497.70
1380/1385	1500/1510	Oct 16	$3.95	$6.05	43%	0.65	$1381.05	$1503.95
1220/1240	1500/1510	Oct 16	$3.18	$16.82	64%	0.19	$1236.82	$1503.18
1260/1280	1500/1510	Oct 16	$3.68	$16.32	62%	0.23	$1276.32	$1503.68
1180/1200	1500/1510	Oct 16	$2.93	$17.07	65%	0.17	$1197.07	$1502.93
1240/1260	1500/1510	Oct 16	$3.27	$16.73	63%	0.20	$1256.73	$1503.27
1320/1340	1500/1510	Oct 16	$4.85	$15.15	54%	0.32	$1335.15	$1504.85
1280/1300	1500/1510	Oct 16	$3.67	$16.33	60%	0.22	$1296.33	$1503.67
1340/1360	1500/1510	Oct 16	$5.55	$14.45	50%	0.38	$1354.45	$1505.55
1300/1320	1500/1510	Oct 16	$4.00	$16.00	58%	0.25	$1316.00	$1504.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 366 found (best R:R 65.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1300.00	$1320.00	$1340.00	Oct 16	$0.30	$19.70	6%	65.67
$1320.00	$1340.00	$1360.00	Oct 16	$0.60	$19.40	8%	32.33
$1450.00	$1460.00	$1470.00	Nov 6	$0.05	$9.95	3%	199.00
$1620.00	$1630.00	$1640.00	Nov 20	$0.05	$9.95	2%	199.00
$1530.00	$1540.00	$1550.00	Oct 16	$0.20	$9.80	5%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1320.00	$1340.00	$1360.00	Oct 16	$0.70	$19.30	8%	27.57
$1220.00	$1240.00	$1260.00	Oct 16	$0.09	$19.91	2%	221.22
$1280.00	$1300.00	$1320.00	Oct 16	$0.33	$19.67	4%	59.61
$1540.00	$1550.00	$1560.00	Nov 20	$0.05	$9.95	2%	199.00
$1490.00	$1495.00	$1500.00	Oct 16	$0.05	$4.95	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. 61 found (best net $-40.80, 61 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1260.00	$1410.00	1:2	Nov 13	-$40.80	$109.20
$1190.00	$1300.00	1:2	Oct 23	-$66.20	$43.80
$1732.50	$1735.00	1:2	Oct 16	-$0.80	$1.70
$1727.50	$1730.00	1:2	Oct 16	-$0.82	$1.68
$1720.00	$1725.00	1:2	Oct 16	-$1.06	$3.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1280.00	$1260.00	1:2	Oct 16	-$0.97	$19.03
$1240.00	$1220.00	1:2	Oct 16	-$0.62	$19.38
$1200.00	$1180.00	1:2	Oct 16	-$0.64	$19.36
$1260.00	$1240.00	1:2	Oct 16	-$0.91	$19.09
$1220.00	$1200.00	1:2	Oct 16	-$0.80	$19.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 275 found (best yield 6.17%, avg 2.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1550.00	Nov 27	$89.50	0.43	6.9%	6.17%	13.03%	2	3
$1585.00	Nov 27	$77.70	0.40	9.3%	5.36%	14.63%	--	10
$1500.00	Nov 27	$106.90	0.49	3.4%	7.37%	10.78%	2	10
$1595.00	Nov 27	$74.80	0.39	10.0%	5.16%	15.12%	--	51
$1590.00	Nov 27	$76.40	0.39	9.6%	5.27%	14.88%	--	10
$1485.00	Nov 27	$112.80	0.51	2.4%	7.78%	10.15%	2	7
$1600.00	Nov 27	$73.60	0.38	10.3%	5.07%	15.38%	4	16
$1480.00	Nov 27	$114.50	0.52	2.0%	7.89%	9.93%	2	2
$1470.00	Nov 27	$119.10	0.53	1.3%	8.21%	9.55%	1	--
$1610.00	Nov 27	$70.30	0.37	11.0%	4.85%	15.84%	1	14

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 31,766

Total Puts 15,260

Put/Call Ratio 0.48

Net Difference 16,506

Prior's Put/Call Breakdown

Total Calls 31,238

Total Puts 16,947

Put/Call Ratio 0.54

Net Difference 14,291

Prior 7-Day Put/Call Summary

Total Calls 965,585

Total Puts 673,712

Average Put/Call Ratio 0.69

Ratio Trend Falling

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