SNDK - Options Database

SNDK

SANDISK CORP

$1238.03 -1.82%

$1229.62 (-0.68%)🌙

as of 10/23 06:52 PM

(10/22 18:55) ◀

Friday, October 23, 2026 (6:52pm)

▶ (10/26 18:53)

◀ 10/23 18:52 ▶

Option Volume

Detail

ℹ

Current (10/23) 170,353

Calls: 89,290 (52%)

Puts: 81,063 (48%)

Prior (10/22) 191,863

Calls: 101,693 (53%)

Puts: 90,170 (47%)

Current vs Prior -11.21%

Calls: -12.20% (Calls)

Puts: -10.10% (Puts)

Prior 7-Day Total 974,450

Calls: 573,632 (59%)

Puts: 400,818 (41%)

Prior 7-Day Average 139,207

Calls: 81,947 (59%)

Puts: 57,259 (41%)

Current vs Prior 7-Day Avg +22.37%

Calls: +8.96%

Puts: +41.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23) $354.00M

Calls: $91.80M (26%)

Puts: $262.20M (74%)

Prior (10/22) $853.49M

Calls: $171.07M (20%)

Puts: $682.42M (80%)

Current vs Prior -58.52%

Calls: -46.34%

Puts: -61.58%

Prior 7-Day Total $3.35B

Calls: $1.25B (37%)

Puts: $2.10B (63%)

Prior 7-Day Average $478.78M

Calls: $178.34M (37%)

Puts: $300.43M (63%)

Current vs Prior 7-Day Avg -26.06%

Calls: -48.53%

Puts: -12.72%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 0.91

Prior (10/22) 0.89

Current vs Prior +2.39%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +28.51%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/23) 188,775

Calls: 101,701 (54%)

Puts: 87,074 (46%)

Prior (10/22) 187,589

Calls: 95,371 (51%)

Puts: 92,218 (49%)

Current vs Prior +0.63%

Prior 7-Day Total 1,341,855

Calls: 648,625 (48%)

Puts: 693,230 (52%)

Prior 7-Day Average 191,693

Calls: 92,660 (48%)

Puts: 99,032 (52%)

Current vs Prior 7-Day Avg -1.52%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 0.86% | 11.04%17.29% | 22.10%

Prior 4.57% | 12.18%18.29% | 22.95%

Current vs Prior +141.51% | +11.56%-5.48% | -3.73%

Prior 7-Day Avg 5.51% | 10.18%11.12% | 19.68%

Current vs 7-Day Avg +100.50% | +33.47%+55.41% | +12.27%

Prior 7-Day Eod 4.57% | 12.18%18.29% | 22.95%

Current vs 7-Day Eod +141.51% | +11.56%-5.48% | -3.73%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.07% | 2.59%

Calls: 2.95% | 1.91%

Puts: 3.19% | 3.27%

Prior 3.07% | 2.59%

Calls: 2.95% | 1.91%

Puts: 3.19% | 3.27%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 3.52% | 3.23%

Calls: 3.26% | 2.49%

Puts: 3.77% | 3.98%

Current vs 7-Day Avg -12.68% | -19.89%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($262.20M). Light premium activity with dollar volume down 59% vs prior.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 480 of results (avg 5.7%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1235.00	Oct 30	67.90	69.50	$68.70	2.3%	80	0.54	53
$1240.00	Oct 30	65.50	67.10	$66.30	2.4%	72	0.53	127
$1260.00	Nov 20	94.80	97.30	$96.05	2.6%	291	0.51	132
$1225.00	Oct 30	72.80	74.90	$73.85	2.8%	15	0.56	--
$1245.00	Oct 30	63.00	65.00	$64.00	3.1%	112	0.52	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1370.00	Oct 30	151.10	154.60	$152.85	2.3%	6	0.79	--
$1380.00	Oct 30	159.00	162.70	$160.85	2.3%	48	0.80	350
$1230.00	Oct 30	61.80	63.30	$62.55	2.4%	244	0.46	116
$1450.00	Oct 30	218.00	223.30	$220.65	2.4%	40	0.92	477
$1360.00	Oct 30	143.30	146.80	$145.05	2.4%	48	0.76	113

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. 308 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Oct 23	230.60	241.90	$236.25	4.8%	1	1.00	4
$1050.00	Oct 23	181.30	193.70	$187.50	6.6%	2	1.00	--
$1055.00	Oct 23	176.30	188.00	$182.15	6.4%	2	1.00	1
$1070.00	Oct 23	161.00	174.50	$167.75	8.0%	1	1.00	--
$1095.00	Oct 23	136.70	149.10	$142.90	8.7%	1	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1235.00	Oct 23	1.80	3.40	$2.60	61.5%	1.7K	1.00	346
$1240.00	Oct 23	4.00	6.70	$5.35	50.5%	1.9K	1.00	351
$1245.00	Oct 23	7.00	10.90	$8.95	43.6%	1.9K	1.00	309
$1250.00	Oct 23	7.60	16.50	$12.05	73.9%	4.9K	1.00	1.6K
$1255.00	Oct 23	15.80	20.10	$17.95	24.0%	1.0K	1.00	237

Most actively traded options today. High liquidity = easy entry/exit. 747 active (total vol 136.8K, top 9.2K)

CALLS (5)

Strike	Expiry	Ask	Mark	Spread	Vol	Delta	OI
$1300.00	Oct 23	0.05	$0.03	166.7%	9.2K	0.00	1.6K
$1350.00	Oct 23	0.05	$0.03	166.7%	3.7K	0.00	1.0K
$1280.00	Oct 23	0.05	$0.03	166.7%	3.4K	0.01	326
$1290.00	Oct 23	0.05	$0.03	166.7%	2.8K	0.00	391
$1270.00	Oct 23	0.75	$0.38	197.4%	2.8K	0.05	429

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1250.00	Oct 23	7.60	16.50	$12.05	73.9%	4.9K	1.00	1.6K
$1200.00	Oct 23	0.00	0.50	$0.25	200.0%	4.4K	0.03	3.1K
$1220.00	Oct 23	0.05	0.30	$0.18	138.9%	4.1K	0.05	504
$1260.00	Oct 23	20.90	25.90	$23.40	21.4%	3.6K	1.00	374
$1270.00	Oct 23	29.40	35.00	$32.20	17.4%	2.4K	1.00	363

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 24.4%, max 74.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1240.00	Oct 23	Nov 20	131.0%	75.0%	74.7%	555	175
$1245.00	Oct 23	Nov 6	115.5%	86.1%	34.2%	463	91
$1190.00	Oct 30	Nov 6	101.1%	86.5%	16.9%	5	12
$1402.50	Oct 30	Nov 6	94.1%	83.8%	12.3%	14	13
$1397.50	Oct 30	Nov 6	94.0%	84.0%	12.0%	16	11

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1095.00	Oct 30	Nov 6	104.4%	89.8%	16.4%	65	11

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 469 found (best R:R 0.63, avg 3.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1100.00	$1200.00	Nov 27	$61.30	$38.70	$61.30	74%	0.63	$1161.30
$1200.00	$1250.00	Nov 27	$24.05	$25.95	$24.05	60%	1.08	$1224.05
$1230.00	$1235.00	Oct 23	$1.20	$3.80	$1.20	87%	3.17	$1231.20
$1420.00	$1455.00	Dec 4	$7.15	$27.85	$7.15	33%	3.90	$1427.15
$1150.00	$1200.00	Nov 20	$28.95	$21.05	$28.95	68%	0.73	$1178.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1240.00	$1235.00	Oct 23	$2.75	$2.25	$2.75	100%	0.82	$1237.25
$1235.00	$1230.00	Oct 23	$1.52	$3.48	$1.52	100%	2.29	$1233.48
$1250.00	$1245.00	Oct 23	$3.10	$1.90	$3.10	100%	0.61	$1246.90
$1365.00	$1360.00	Oct 23	$3.10	$1.90	$3.10	100%	0.61	$1361.90
$1380.00	$1377.50	Oct 30	$0.45	$2.05	$0.45	80%	4.56	$1379.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 358 found (best R:R 0.86, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1400.00	$1405.00	Nov 13	$2.40	$2.40	$2.60	71%	0.92	$1402.40
$1420.00	$1425.00	Nov 13	$2.05	$2.05	$2.95	74%	0.69	$1422.05
$1300.00	$1310.00	Nov 13	$5.00	$5.00	$5.00	56%	1.00	$1305.00
$1240.00	$1245.00	Oct 23	$1.82	$1.82	$3.18	64%	0.57	$1241.82
$1255.00	$1260.00	Oct 23	$0.70	$0.70	$4.30	89%	0.16	$1255.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1200.00	$1160.00	Dec 4	$18.50	$18.50	$21.50	59%	0.86	$1181.50
$1160.00	$1120.00	Dec 4	$15.95	$15.95	$24.05	65%	0.66	$1144.05
$1200.00	$1190.00	Nov 27	$6.75	$6.75	$3.25	60%	2.08	$1193.25
$1060.00	$1030.00	Dec 4	$8.40	$8.40	$21.60	77%	0.39	$1051.60
$1210.00	$1200.00	Dec 4	$6.00	$6.00	$4.00	58%	1.50	$1204.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $46.46, cheapest $63.35)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1240.00	Oct 23	Oct 30	$63.35	131.0%	98.7%
$1190.00	Oct 30	Nov 6	$14.55	101.1%	86.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1230.00	Oct 23	Oct 30	$61.47	53.6%	98.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 155 found (cheapest 0.62% of stock, avg 12.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1230.00	Oct 23	$6.55	$1.08	$7.63	$1222.37	$1237.63	0.62%
$1235.00	Oct 23	$5.35	$2.60	$7.95	$1227.05	$1242.95	0.64%
$1240.00	Oct 23	$2.95	$5.35	$8.30	$1231.70	$1248.30	0.67%
$1245.00	Oct 23	$1.13	$8.95	$10.08	$1234.92	$1255.08	0.81%
$1250.00	Oct 23	$0.33	$12.05	$12.38	$1237.62	$1262.38	1.00%
$1225.00	Oct 23	$12.50	$0.45	$12.95	$1212.05	$1237.95	1.05%
$1220.00	Oct 23	$17.20	$0.18	$17.38	$1202.62	$1237.38	1.40%
$1255.00	Oct 23	$0.83	$17.95	$18.78	$1236.22	$1273.78	1.52%
$1215.00	Oct 23	$20.95	$0.13	$21.08	$1193.92	$1236.08	1.70%
$1260.00	Oct 23	$0.13	$23.40	$23.53	$1236.47	$1283.53	1.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.04% of stock, avg 12.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1250.00	$1220.00	Oct 23	$0.33	$0.18	$0.51	$1219.49	$1250.51
$1250.00	$1225.00	Oct 23	$0.33	$0.45	$0.78	$1224.22	$1250.78
$1255.00	$1220.00	Oct 23	$0.83	$0.18	$1.01	$1218.99	$1256.01
$1255.00	$1225.00	Oct 23	$0.83	$0.45	$1.28	$1223.72	$1256.28
$1245.00	$1220.00	Oct 23	$1.13	$0.18	$1.31	$1218.69	$1246.31
$1245.00	$1225.00	Oct 23	$1.13	$0.45	$1.58	$1223.42	$1246.58
$1250.00	$1185.00	Oct 23	$0.33	$1.40	$1.73	$1183.27	$1251.73
$1255.00	$1185.00	Oct 23	$0.83	$1.40	$2.23	$1182.77	$1257.23
$1245.00	$1185.00	Oct 23	$1.13	$1.40	$2.53	$1182.47	$1247.53
$1240.00	$1225.00	Oct 23	$2.95	$0.45	$3.40	$1221.60	$1243.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 0.49, avg credit $2.86)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1180/1185	1325/1330	Oct 23	$1.65	$3.35	89%	0.49	$1183.35	$1326.65
1180/1185	1255/1260	Oct 23	$2.00	$3.00	81%	0.67	$1183.00	$1257.00
1180/1185	1285/1290	Oct 23	$1.62	$3.38	88%	0.48	$1183.38	$1286.62
1180/1185	1270/1275	Oct 23	$1.63	$3.37	87%	0.48	$1183.37	$1271.63
1180/1185	1245/1250	Oct 23	$2.10	$2.90	73%	0.72	$1182.90	$1247.10
1070/1075	1325/1330	Oct 23	$0.45	$4.55	97%	0.10	$1074.55	$1325.45
1205/1210	1325/1330	Oct 23	$0.57	$4.43	93%	0.13	$1209.43	$1325.57
1070/1075	1255/1260	Oct 23	$0.80	$4.20	88%	0.19	$1074.20	$1255.80
1070/1075	1285/1290	Oct 23	$0.42	$4.58	96%	0.09	$1074.58	$1285.42
1195/1200	1325/1330	Oct 23	$0.47	$4.53	94%	0.10	$1199.53	$1325.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 262 found (best R:R 7.62, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1235.00	$1240.00	$1245.00	Oct 23	$0.58	$4.42	81%	7.62
$1240.00	$1250.00	$1260.00	Nov 20	$0.10	$9.90	3%	99.00
$1300.00	$1310.00	$1320.00	Nov 27	$0.10	$9.90	3%	99.00
$1270.00	$1280.00	$1290.00	Nov 13	$0.15	$9.85	3%	65.67
$1240.00	$1245.00	$1250.00	Oct 30	$0.05	$4.95	2%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1225.00	$1230.00	$1235.00	Oct 23	$0.89	$4.11	86%	4.62
$1220.00	$1225.00	$1230.00	Oct 23	$0.36	$4.64	52%	12.89
$1240.00	$1260.00	$1280.00	Dec 4	$0.05	$19.95	5%	399.00
$1230.00	$1235.00	$1240.00	Oct 23	$1.23	$3.77	43%	3.07
$1050.00	$1060.00	$1070.00	Nov 20	$0.05	$9.95	2%	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. 98 found (best net $-5.95, 85 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1040.00	$1200.00	1:2	Nov 13	-$5.95	$154.05
$1100.00	$1150.00	1:2	Oct 23	-$38.10	$11.90
$1040.00	$1150.00	1:2	Nov 20	-$77.85	$32.15
$1180.00	$1200.00	1:2	Oct 23	-$14.55	$5.45
$1225.00	$1230.00	1:2	Oct 23	-$0.60	$4.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1245.00	$1240.00	1:2	Oct 23	-$1.75	$3.25
$1200.00	$1195.00	1:2	Oct 23	-$0.01	$4.99
$1220.00	$1215.00	1:2	Oct 23	-$0.08	$4.92
$1180.00	$1175.00	1:2	Oct 23	$0.00	$5.00
$1175.00	$1170.00	1:2	Oct 23	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 202 found (best yield 6.72%, avg 3.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1320.00	Dec 4	$83.20	0.45	6.6%	6.72%	13.34%	7	8
$1345.00	Dec 4	$75.10	0.42	8.6%	6.07%	14.71%	5	2
$1300.00	Dec 4	$90.70	0.47	5.0%	7.33%	12.33%	2	--
$1350.00	Dec 4	$73.30	0.41	9.0%	5.92%	14.96%	1	2
$1340.00	Dec 4	$76.30	0.42	8.2%	6.16%	14.40%	1	--
$1260.00	Dec 4	$106.80	0.52	1.8%	8.63%	10.40%	2	--
$1270.00	Dec 4	$101.60	0.51	2.6%	8.21%	10.79%	2	--
$1375.00	Dec 4	$65.80	0.38	11.1%	5.31%	16.38%	1	--
$1385.00	Dec 4	$62.80	0.37	11.9%	5.07%	16.94%	1	--
$1250.00	Dec 4	$110.30	0.54	1.0%	8.91%	9.88%	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 89,290

Total Puts 81,063

Put/Call Ratio 0.91

Net Difference 8,227

Prior's Put/Call Breakdown

Total Calls 101,693

Total Puts 90,170

Put/Call Ratio 0.89

Net Difference 11,523

Prior 7-Day Put/Call Summary

Total Calls 573,632

Total Puts 400,818

Average Put/Call Ratio 0.71

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