Tour v492
SNDK
SANDISK CORP
$1197.59 -11.32%
(8/5 18:14) ◀
|
Thursday, August 6, 2026 (9:35am)
January 2026
|
▶ (8/6 09:40)
◀ 8/6 09:35 ▶

Option Volume

Detail
ℹ
Current (08/06 9:35am) 25,574
Calls: 15,237 (60%)
Puts: 10,337 (40%)
Prior (07/28) 8,634
Calls: 4,119 (48%)
Puts: 4,515 (52%)
Current vs Prior +196.20%
Calls: +269.92% (Calls)
Puts: +128.95% (Puts)
Prior 7-Day Total 394,587
Calls: 200,284 (51%)
Puts: 194,303 (49%)
Prior 7-Day Average 56,369
Calls: 28,612 (51%)
Puts: 27,757 (49%)
Current vs Prior 7-Day Avg -54.63%
Calls: -46.75%
Puts: -62.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 9:35am) $89.73M
Calls: $40.30M (45%)
Puts: $49.43M (55%)
Prior (07/28) $52.33M
Calls: $13.56M (26%)
Puts: $38.77M (74%)
Current vs Prior +71.46%
Calls: +197.23%
Puts: +27.48%
Prior 7-Day Total $2.47B
Calls: $1.40B (57%)
Puts: $1.07B (43%)
Prior 7-Day Average $353.47M
Calls: $200.41M (57%)
Puts: $153.07M (43%)
Current vs Prior 7-Day Avg -74.61%
Calls: -79.89%
Puts: -67.71%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 9:35am) 0.68
Prior (07/28) 1.10
Current vs Prior -38.11%
Prior 7-Day Average 0.98
Current vs Prior 7-Day Avg -30.46%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 9:35am) 456,253
Calls: 211,258 (46%)
Puts: 244,995 (54%)
Prior (07/28) 333,728
Calls: 139,633 (42%)
Puts: 194,095 (58%)
Current vs Prior +36.71%
Prior 7-Day Total 2,560,320
Calls: 1,041,132 (41%)
Puts: 1,519,188 (59%)
Prior 7-Day Average 365,760
Calls: 148,733 (41%)
Puts: 217,026 (59%)
Current vs Prior 7-Day Avg +24.74%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 8.42% | 15.20%19.38% | 30.16%
Prior 15.68% | 21.18%24.79% | 34.88%
Current vs Prior -46.33% | -28.22%-21.83% | -13.54%
Prior 7-Day Avg 11.11% | 17.84%20.76% | 35.70%
Current vs 7-Day Avg -24.22% | -14.79%-6.69% | -15.51%
Prior 7-Day Eod 15.68% | 21.18%21.88% | 31.68%
Current vs 7-Day Eod -46.33% | -28.22%-11.46% | -4.81%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.96% | 8.62%
Calls: 9.64% | 8.72%
Puts: 6.27% | 8.52%
Prior 2.68% | 3.47%
Calls: 2.03% | 3.28%
Puts: 3.34% | 3.67%
Current vs Prior +197.01% | +148.41%
Prior 7-Day Avg 4.79% | 4.53%
Calls: 5.06% | 4.39%
Puts: 4.52% | 4.65%
Current vs 7-Day Avg +66.23% | +90.47%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 71% vs prior. Unusually high activity with volume up 196% vs prior - elevated interest. Bullish P/C ratio of 0.68. P/C ratio dropping 38% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:05BULLISHBULLISHBULLISH
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 426 of results (avg 7.2%, best 3.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Aug 21111.40114.90$113.153.1%4490.55480
$1030.00Sep 18264.00272.90$268.453.3%--0.7374
$980.00Sep 18293.10305.40$299.254.1%--0.7778
$960.00Sep 18306.20319.20$312.704.2%--0.7959
$1200.00Aug 749.0051.10$50.054.2%4340.531.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1400.00Sep 18301.00311.90$306.453.6%20.581.0K
$1370.00Aug 7174.20181.00$177.603.8%330.893.4K
$1410.00Sep 18306.90318.90$312.903.8%--0.59228
$1415.00Aug 14237.10246.70$241.904.0%80.7819
$1400.00Aug 14224.70234.00$229.354.1%920.76244

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. 352 found (avg delta 0.68, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$990.00Aug 7201.20217.70$209.457.9%--0.97150
$1000.00Aug 7191.00207.80$199.408.4%50.96189
$1005.00Aug 7187.40202.10$194.757.5%--0.9616
$1010.00Aug 7183.00198.00$190.507.9%--0.96184
$1020.00Aug 7175.50188.80$182.157.3%--0.9521
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1435.00Aug 7232.50246.00$239.255.6%50.94216
$1430.00Aug 7227.70240.90$234.305.6%240.93190
$1425.00Aug 7222.40237.60$230.006.6%290.93181
$1420.00Aug 7218.00231.00$224.505.8%80.93732
$1415.00Aug 7214.10226.00$220.055.4%330.93156

Most actively traded options today. High liquidity = easy entry/exit. 431 active (total vol 14.0K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1400.00Aug 73.103.70$3.4017.6%1.1K0.072.1K
$1250.00Aug 728.1030.10$29.106.9%8160.381.0K
$1300.00Aug 2170.8077.00$73.908.4%5670.42632
$1200.00Aug 21111.40114.90$113.153.1%4490.55480
$1200.00Aug 749.0051.10$50.054.2%4340.531.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1000.00Aug 72.002.40$2.2018.2%1.1K0.044.3K
$1200.00Aug 749.4052.60$51.006.3%6020.472.0K
$1100.00Aug 713.3014.30$13.807.2%5300.182.5K
$1150.00Aug 727.7029.90$28.807.6%3290.311.7K
$1050.00Aug 75.306.50$5.9020.3%3130.09918

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 179 strikes (avg 53.6%, max 72.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$990.00Aug 7Sep 18184.5%108.8%69.7%--182
$1000.00Aug 7Sep 18183.2%108.8%68.4%5533
$1160.00Aug 7Sep 18180.6%107.7%67.7%3139
$1190.00Aug 7Sep 18179.8%107.4%67.5%78458
$1010.00Aug 7Sep 18181.3%108.6%66.9%--219
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$960.00Aug 7Sep 18189.8%110.4%72.0%45290
$970.00Aug 7Sep 18189.1%110.1%71.8%43426
$975.00Aug 7Sep 11189.1%111.1%70.1%10324
$990.00Aug 7Sep 18184.5%109.1%69.2%58391
$1000.00Aug 7Sep 18183.2%108.8%68.4%1.1K6.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 569 found (best R:R 49.00, avg 3.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1365.00$1370.00Aug 7$0.20$4.80$0.2024.00$1365.20
$1400.00$1405.00Aug 7$0.20$4.80$0.2024.00$1400.20
$1415.00$1420.00Aug 7$0.22$4.78$0.2221.73$1415.22
$1375.00$1380.00Aug 7$0.25$4.75$0.2519.00$1375.25
$1390.00$1395.00Aug 7$0.25$4.75$0.2519.00$1390.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1035.00$1030.00Aug 7$0.10$4.90$0.1049.00$1034.90
$1010.00$1005.00Aug 7$0.18$4.82$0.1826.78$1009.82
$965.00$960.00Aug 7$0.20$4.80$0.2024.00$964.80
$990.00$985.00Aug 7$0.20$4.80$0.2024.00$989.80
$1100.00$1095.00Aug 14$0.20$4.80$0.2024.00$1099.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 720 found (best R:R 19.00, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1105.00$1110.00Aug 14$4.75$4.75$0.2519.00$1109.75
$1000.00$1005.00Aug 7$4.65$4.65$0.3513.29$1004.65
$1055.00$1060.00Aug 14$4.60$4.60$0.4011.50$1059.60
$1050.00$1055.00Aug 7$4.55$4.55$0.4510.11$1054.55
$1072.50$1075.00Aug 7$2.25$2.25$0.259.00$1074.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1365.00$1360.00Aug 14$4.75$4.75$0.2519.00$1360.25
$1315.00$1310.00Aug 7$4.70$4.70$0.3015.67$1310.30
$1325.00$1320.00Aug 7$4.70$4.70$0.3015.67$1320.30
$1390.00$1380.00Sep 18$9.40$9.40$0.6015.67$1380.60
$1360.00$1350.00Sep 18$9.35$9.35$0.6514.38$1350.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 179 found (avg debit $31.82, cheapest $12.02)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$970.00Aug 14Aug 21$13.85129.6%117.8%
$1435.00Aug 7Aug 14$19.60169.9%124.1%
$1000.00Aug 7Aug 14$20.00183.2%129.3%
$1430.00Aug 7Aug 14$20.25171.1%124.0%
$1010.00Aug 7Aug 14$20.85181.3%127.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$960.00Aug 7Aug 14$12.02189.8%130.0%
$965.00Aug 7Aug 14$12.67191.0%130.5%
$970.00Aug 7Aug 14$13.32189.1%129.6%
$975.00Aug 7Aug 14$13.92189.1%129.3%
$980.00Aug 7Aug 14$14.57182.9%129.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 324 found (cheapest 8.29% of stock, avg 20.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1195.00Aug 7$49.80$49.50$99.30$1095.70$1294.308.29%
$1185.00Aug 7$55.35$44.10$99.45$1085.55$1284.458.30%
$1180.00Aug 7$58.05$41.75$99.80$1080.20$1279.808.33%
$1190.00Aug 7$53.40$47.10$100.50$1089.50$1290.508.39%
$1200.00Aug 7$50.05$51.00$101.05$1098.95$1301.058.44%
$1170.00Aug 7$65.00$36.45$101.45$1068.55$1271.458.47%
$1210.00Aug 7$44.35$57.30$101.65$1108.35$1311.658.49%
$1165.00Aug 7$67.25$35.30$102.55$1062.45$1267.558.56%
$1215.00Aug 7$43.30$59.20$102.50$1112.50$1317.508.56%
$1225.00Aug 7$37.45$65.15$102.60$1122.40$1327.608.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 6.74% of stock, avg 19.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1235.00$1190.00Aug 7$33.60$47.10$80.70$1109.30$1315.70
$1235.00$1195.00Aug 7$33.60$49.50$83.10$1111.90$1318.10
$1230.00$1190.00Aug 7$36.45$47.10$83.55$1106.45$1313.55
$1225.00$1190.00Aug 7$37.45$47.10$84.55$1105.45$1309.55
$1235.00$1200.00Aug 7$33.60$51.00$84.60$1115.40$1319.60
$1230.00$1195.00Aug 7$36.45$49.50$85.95$1109.05$1315.95
$1225.00$1195.00Aug 7$37.45$49.50$86.95$1108.05$1311.95
$1230.00$1200.00Aug 7$36.45$51.00$87.45$1112.55$1317.45
$1220.00$1190.00Aug 7$40.50$47.10$87.60$1102.40$1307.60
$1225.00$1200.00Aug 7$37.45$51.00$88.45$1111.55$1313.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 432 found (best R:R 99.00, avg credit $11.89)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
970/9801040/1050Aug 21$9.90$0.1099.00$970.10$1049.90
990/10001030/1040Aug 21$9.90$0.1099.00$990.10$1039.90
1010/10201030/1040Sep 18$9.90$0.1099.00$1010.10$1039.90
985/9901050/1060Aug 28$9.75$0.2539.00$980.25$1059.75
970/980990/1000Sep 18$9.75$0.2539.00$970.25$999.75
960/9651000/1005Aug 7$4.85$0.1532.33$960.15$1004.85
985/9901000/1005Aug 7$4.85$0.1532.33$985.15$1004.85
990/9951050/1055Aug 7$4.85$0.1532.33$990.15$1054.85
960/965995/1000Aug 14$4.85$0.1532.33$960.15$999.85
970/975995/1000Aug 14$4.85$0.1532.33$970.15$999.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 316 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1280.00$1290.00$1300.00Aug 14$0.05$9.95199.00
$1110.00$1120.00$1130.00Aug 21$0.05$9.95199.00
$1250.00$1260.00$1270.00Aug 21$0.15$9.8565.67
$1250.00$1260.00$1270.00Aug 28$0.15$9.8565.67
$1170.00$1180.00$1190.00Sep 4$0.15$9.8565.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1390.00$1400.00$1410.00Sep 18$0.05$9.95199.00
$1335.00$1340.00$1345.00Aug 7$0.05$4.9599.00
$1360.00$1365.00$1370.00Aug 28$0.05$4.9599.00
$1180.00$1190.00$1200.00Sep 4$0.10$9.9099.00
$1270.00$1280.00$1290.00Sep 18$0.10$9.9099.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-0.78, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1430.00$1435.001:2Aug 7-$1.90$3.10
$1420.00$1425.001:2Aug 7-$2.08$2.92
$1425.00$1430.001:2Aug 7-$2.42$2.58
$1415.00$1420.001:2Aug 7-$2.46$2.54
$1405.00$1410.001:2Aug 7-$2.60$2.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$965.00$960.001:2Aug 7-$0.78$4.22
$975.00$970.001:2Aug 7-$0.98$4.02
$970.00$965.001:2Aug 7-$1.13$3.87
$980.00$975.001:2Aug 7-$1.43$3.57
$985.00$980.001:2Aug 7-$1.43$3.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 194 found (best yield 14.69%, avg 5.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1200.00Sep 18$175.900.580.2%14.69%14.89%8303
$1210.00Sep 18$171.200.571.0%14.30%15.33%3138
$1220.00Sep 18$167.600.561.9%13.99%15.87%225
$1230.00Sep 18$162.900.552.7%13.60%16.31%--73
$1200.00Sep 11$160.000.570.2%13.36%13.56%12
$1240.00Sep 18$157.900.553.5%13.18%16.73%--89
$1250.00Sep 18$155.300.544.4%12.97%17.34%--158
$1220.00Sep 11$152.400.551.9%12.73%14.60%--10
$1260.00Sep 18$151.400.535.2%12.64%17.85%--155
$1270.00Sep 18$147.400.526.0%12.31%18.35%--61

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 15,237
Total Puts 10,337
Put/Call Ratio 0.68
Net Difference 4,900

Prior's Put/Call Breakdown

Total Calls 4,119
Total Puts 4,515
Put/Call Ratio 1.10
Net Difference -396

Prior 7-Day Put/Call Summary

Total Calls 200,284
Total Puts 194,303
Average Put/Call Ratio 0.98
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