Tour v531
SNDK
SANDISK CORP
$1451.76 -2.39%
◀ 10/13 10:35 ▶

Option Volume

Detail
ℹ
Current (10/13 10:35am) 48,956
Calls: 33,065 (68%)
Puts: 15,891 (32%)
Prior (10/01) 49,825
Calls: 32,294 (65%)
Puts: 17,531 (35%)
Current vs Prior -1.74%
Calls: +2.39% (Calls)
Puts: -9.35% (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 -79.10%
Calls: -76.03%
Puts: -83.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/13 10:35am) $167.69M
Calls: $97.53M (58%)
Puts: $70.16M (42%)
Prior (10/01) $106.59M
Calls: $60.70M (57%)
Puts: $45.89M (43%)
Current vs Prior +57.32%
Calls: +60.68%
Puts: +52.88%
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 -79.18%
Calls: -82.33%
Puts: -72.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/13 10:35am) 0.48
Prior (10/01) 0.54
Current vs Prior -11.47%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -30.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/13 10:35am) 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
Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)
Current 5.61% | 8.55%5.61% | 17.37%
Prior 3.63% | 7.56%10.51% | 21.13%
Current vs Prior +54.48% | +13.13%-46.61% | -17.81%
Prior 7-Day Avg 6.82% | 11.14%11.84% | 21.74%
Current vs 7-Day Avg -17.73% | -23.28%-52.61% | -20.13%
Prior 7-Day Eod 3.63% | 7.56%5.50% | 16.77%
Current vs 7-Day Eod +54.48% | +13.13%+1.95% | +3.56%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.07% | 2.59%
Calls: 2.95% | 1.91%
Puts: 3.19% | 3.27%
Prior 4.63% | 4.84%
Calls: 4.04% | 3.93%
Puts: 5.23% | 5.75%
Current vs Prior -33.69% | -46.49%
Prior 7-Day Avg 4.10% | 3.03%
Calls: 4.62% | 2.84%
Puts: 3.58% | 3.21%
Current vs 7-Day Avg -25.07% | -14.48%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 57% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (33,065 calls vs 15,891 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)
TimeSmart MoneyRetailOverall
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH
09:55BEARISHBULLISHBULLISH
09:50BEARISHBULLISHBULLISH
09:45BEARISHBULLISHBULLISH
09:40BEARISHBULLISHBULLISH
09:35BEARISHBULLISHBULLISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 635 of results (avg 5.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1450.00Oct 2362.3063.50$62.901.9%1820.53104
$1435.00Oct 2369.9071.30$70.602.0%310.572
$1440.00Oct 3097.6099.60$98.602.0%400.5512
$1440.00Oct 2367.2068.70$67.952.2%530.5516
$1430.00Oct 2372.5074.20$73.352.3%1410.581
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1560.00Oct 16115.10116.70$115.901.4%180.83655
$1450.00Oct 1638.0038.60$38.301.6%5450.48444
$1540.00Oct 1697.9099.70$98.801.8%630.79459
$1550.00Oct 16106.50108.50$107.501.9%490.811.2K
$1500.00Oct 1667.6068.90$68.251.9%1220.672.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.75, cheapest $0.75)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1180.00Oct 160.700.80$0.7513.3%720.01547

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)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1180.00Oct 16267.40277.10$272.253.6%--0.9965
$1200.00Oct 16245.70255.00$250.353.7%60.98297
$1220.00Oct 16226.80239.00$232.905.2%--0.9870
$1240.00Oct 16206.70219.30$213.005.9%--0.9769
$1260.00Oct 16188.70199.60$194.155.6%80.9680
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1695.00Oct 16240.10250.20$245.154.1%501.00123
$1700.00Oct 16244.60254.80$249.704.1%281.001.4K
$1705.00Oct 16248.30260.90$254.604.9%11.00122
$1710.00Oct 16253.10266.20$259.655.0%21.00364
$1715.00Oct 16257.80270.80$264.304.9%--1.00182

Most actively traded options today. High liquidity = easy entry/exit. 691 active (total vol 42.1K, top 2.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1600.00Oct 164.805.00$4.904.1%2.6K0.102.5K
$1500.00Oct 1620.6021.70$21.155.2%2.1K0.331.2K
$1450.00Oct 1640.1041.30$40.702.9%1.7K0.52171
$1550.00Oct 169.8010.50$10.156.9%1.2K0.19900
$1700.00Oct 236.607.10$6.857.3%1.2K0.09541
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1400.00Oct 1617.9018.50$18.203.3%1.1K0.283.4K
$1300.00Oct 163.303.70$3.5011.4%1.0K0.071.5K
$1425.00Oct 1626.1027.40$26.754.9%8720.38113
$1430.00Oct 1628.2029.80$29.005.5%8380.40180
$1420.00Oct 1624.3025.30$24.804.0%8340.361.1K

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 12.1%, max 19.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1385.00Oct 16Oct 2373.9%62.4%18.5%4112
$1425.00Oct 16Oct 2372.7%61.8%17.6%51251
$1430.00Oct 16Nov 2772.3%61.6%17.3%85516
$1440.00Oct 16Nov 2772.0%61.5%17.1%361104
$1415.00Oct 16Oct 2372.3%62.2%16.2%33619
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1380.00Oct 16Nov 2773.3%61.4%19.3%171758
$1385.00Oct 16Oct 2373.9%62.4%18.5%69324
$1400.00Oct 16Nov 2772.9%61.5%18.5%1.1K3.4K
$1390.00Oct 16Nov 2772.7%61.4%18.3%131427
$1425.00Oct 16Oct 2372.7%61.8%17.6%953174

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 611 found (best R:R 0.57, avg 4.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1260.00$1410.00Nov 13$95.75$54.25$95.7579%0.57$1355.75
$1500.00$1550.00Nov 27$18.50$31.50$18.5048%1.70$1518.50
$1550.00$1585.00Nov 27$10.50$24.50$10.5043%2.33$1560.50
$1370.00$1380.00Nov 20$4.05$5.95$4.0565%1.47$1374.05
$1370.00$1400.00Oct 30$17.45$12.55$17.4567%0.72$1387.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1565.00$1560.00Nov 6$1.45$3.55$1.4563%2.45$1563.55
$1700.00$1695.00Nov 6$2.20$2.80$2.2077%1.27$1697.80
$1735.00$1732.50Oct 23$0.70$1.80$0.7091%2.57$1734.30
$1735.00$1732.50Oct 16$0.95$1.55$0.95100%1.63$1734.05
$1540.00$1535.00Nov 6$1.50$3.50$1.5059%2.33$1538.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 463 found (best R:R 1.11, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1700.00$1710.00Nov 13$3.10$3.10$6.9075%0.45$1703.10
$1505.00$1510.00Nov 6$2.85$2.85$2.1554%1.33$1507.85
$1550.00$1555.00Nov 6$2.50$2.50$2.5060%1.00$1552.50
$1550.00$1555.00Nov 13$2.55$2.55$2.4559%1.04$1552.55
$1730.00$1735.00Oct 30$1.15$1.15$3.8583%0.30$1731.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1450.00$1420.00Nov 27$15.80$15.80$14.2054%1.11$1434.20
$1310.00$1300.00Nov 27$4.80$4.80$5.2072%0.92$1305.20
$1370.00$1350.00Nov 27$8.75$8.75$11.2564%0.78$1361.25
$1420.00$1410.00Nov 27$6.00$6.00$4.0058%1.50$1414.00
$1260.00$1250.00Nov 27$3.85$3.85$6.1577%0.63$1256.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $22.91, cheapest $19.90)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1425.00Oct 16Oct 23$21.8572.7%61.8%
$1430.00Oct 16Oct 23$21.4572.3%61.7%
$1405.00Oct 16Oct 23$20.3572.2%62.0%
$1440.00Oct 16Oct 23$22.1072.0%61.9%
$1415.00Oct 16Oct 23$21.2072.3%62.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1425.00Oct 16Oct 23$19.9072.7%61.8%
$1430.00Oct 16Oct 23$19.9072.3%61.7%
$1405.00Oct 16Oct 23$18.8072.2%62.0%
$1440.00Oct 16Oct 23$20.4572.0%61.9%
$1415.00Oct 16Oct 23$19.6072.3%62.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 196 found (cheapest 5.44% of stock, avg 12.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1450.00Oct 16$40.70$38.30$79.00$1371.00$1529.005.44%
$1440.00Oct 16$45.85$33.40$79.25$1360.75$1519.255.46%
$1445.00Oct 16$43.60$35.70$79.30$1365.70$1524.305.46%
$1455.00Oct 16$38.60$40.75$79.35$1375.65$1534.355.47%
$1435.00Oct 16$48.55$31.00$79.55$1355.45$1514.555.48%
$1460.00Oct 16$36.15$43.40$79.55$1380.45$1539.555.48%
$1465.00Oct 16$34.10$46.20$80.30$1384.70$1545.305.53%
$1430.00Oct 16$51.90$29.00$80.90$1349.10$1510.905.57%
$1470.00Oct 16$31.80$49.10$80.90$1389.10$1550.905.57%
$1425.00Oct 16$54.40$26.75$81.15$1343.85$1506.155.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 4.06% of stock, avg 11.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1480.00$1435.00Oct 16$27.95$31.00$58.95$1376.05$1538.95
$1475.00$1435.00Oct 16$29.70$31.00$60.70$1374.30$1535.70
$1480.00$1440.00Oct 16$27.95$33.40$61.35$1378.65$1541.35
$1475.00$1440.00Oct 16$29.70$33.40$63.10$1376.90$1538.10
$1470.00$1435.00Oct 16$31.80$31.00$62.80$1372.20$1532.80
$1470.00$1440.00Oct 16$31.80$33.40$65.20$1374.80$1535.20
$1480.00$1445.00Oct 16$27.95$35.70$63.65$1381.35$1543.65
$1475.00$1445.00Oct 16$29.70$35.70$65.40$1379.60$1540.40
$1465.00$1435.00Oct 16$34.10$31.00$65.10$1369.90$1530.10
$1470.00$1445.00Oct 16$31.80$35.70$67.50$1377.50$1537.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 1.50, avg credit $3.55)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
1380/13851495/1500Oct 16$3.00$2.0041%1.50$1382.00$1498.00
1380/13851500/1510Oct 16$3.90$6.1043%0.64$1381.10$1503.90
1200/12201500/1510Oct 16$2.92$17.0865%0.17$1217.08$1502.92
1240/12601500/1510Oct 16$3.27$16.7363%0.20$1256.73$1503.27
1220/12401500/1510Oct 16$2.93$17.0764%0.17$1237.07$1502.93
1260/12801500/1510Oct 16$3.33$16.6762%0.20$1276.67$1503.33
1300/13201500/1510Oct 16$4.05$15.9557%0.25$1315.95$1504.05
1280/13001500/1510Oct 16$3.47$16.5360%0.21$1296.53$1503.47
1320/13401500/1510Oct 16$4.50$15.5054%0.29$1335.50$1504.50
1360/13801500/1510Oct 16$6.40$13.6045%0.47$1373.60$1506.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 383 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1300.00$1320.00$1340.00Oct 16$0.20$19.806%99.00
$1340.00$1360.00$1380.00Oct 16$0.80$19.209%24.00
$1340.00$1350.00$1360.00Oct 30$0.05$9.953%199.00
$1280.00$1290.00$1300.00Nov 20$0.05$9.952%199.00
$1530.00$1540.00$1550.00Nov 20$0.05$9.952%199.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1510.00$1520.00$1530.00Oct 16$0.10$9.906%99.00
$1240.00$1260.00$1280.00Oct 16$0.06$19.942%332.33
$1260.00$1280.00$1300.00Oct 16$0.14$19.863%141.86
$1300.00$1320.00$1340.00Oct 16$0.45$19.556%43.44
$1340.00$1350.00$1360.00Nov 20$0.05$9.952%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 $-40.85, 62 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1260.00$1410.001:2Nov 13-$40.85$109.15
$1190.00$1300.001:2Oct 23-$63.10$46.90
$1732.50$1735.001:2Oct 16-$0.90$1.60
$1715.00$1720.001:2Oct 16-$0.99$4.01
$1727.50$1730.001:2Oct 16-$0.95$1.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1260.00$1240.001:2Oct 16-$0.76$19.24
$1220.00$1200.001:2Oct 16-$0.56$19.44
$1200.00$1180.001:2Oct 16-$0.67$19.33
$1240.00$1220.001:2Oct 16-$0.82$19.18
$1280.00$1260.001:2Oct 16-$1.32$18.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 274 found (best yield 6.01%, avg 2.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1550.00Nov 27$87.200.436.8%6.01%12.77%23
$1600.00Nov 27$72.700.3810.2%5.01%15.22%416
$1590.00Nov 27$75.000.399.5%5.17%14.69%--10
$1585.00Nov 27$76.700.399.2%5.28%14.46%--10
$1490.00Nov 20$109.200.502.6%7.52%10.16%76150
$1500.00Nov 27$105.200.483.3%7.25%10.57%210
$1540.00Nov 20$89.100.446.1%6.14%12.22%--61
$1595.00Nov 27$73.600.389.9%5.07%14.94%--51
$1530.00Nov 20$92.700.455.4%6.39%11.77%752
$1520.00Nov 20$96.400.464.7%6.64%11.34%11182

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 33,065
Total Puts 15,891
Put/Call Ratio 0.48
Net Difference 17,174

Prior's Put/Call Breakdown

Total Calls 32,294
Total Puts 17,531
Put/Call Ratio 0.54
Net Difference 14,763

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All