Tour v492
SNDK
SANDISK CORP
$1225.24 -9.28%
(8/6 09:35) ◀
|
Thursday, August 6, 2026 (9:40am)
January 2026
|
▶ (8/6 09:45)
◀ 8/6 09:40 ▶

Option Volume

Detail
ℹ
Current (08/06 9:40am) 40,673
Calls: 24,940 (61%)
Puts: 15,733 (39%)
Prior (07/28) 16,643
Calls: 8,178 (49%)
Puts: 8,465 (51%)
Current vs Prior +144.39%
Calls: +204.96% (Calls)
Puts: +85.86% (Puts)
Prior 7-Day Total 407,091
Calls: 221,518 (54%)
Puts: 185,573 (46%)
Prior 7-Day Average 58,155
Calls: 31,645 (54%)
Puts: 26,510 (46%)
Current vs Prior 7-Day Avg -30.06%
Calls: -21.19%
Puts: -40.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 9:40am) $130.53M
Calls: $71.50M (55%)
Puts: $59.03M (45%)
Prior (07/28) $101.65M
Calls: $23.60M (23%)
Puts: $78.05M (77%)
Current vs Prior +28.41%
Calls: +202.95%
Puts: -24.37%
Prior 7-Day Total $2.53B
Calls: $1.49B (59%)
Puts: $1.04B (41%)
Prior 7-Day Average $361.32M
Calls: $212.73M (59%)
Puts: $148.60M (41%)
Current vs Prior 7-Day Avg -63.87%
Calls: -66.39%
Puts: -60.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 9:40am) 0.63
Prior (07/28) 1.04
Current vs Prior -39.06%
Prior 7-Day Average 0.91
Current vs Prior 7-Day Avg -30.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 9:40am) 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 2,339,496
Calls: 929,146 (40%)
Puts: 1,410,350 (60%)
Prior 7-Day Average 334,213
Calls: 132,735 (40%)
Puts: 201,478 (60%)
Current vs Prior 7-Day Avg +36.52%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 8.01% | 14.96%19.02% | 29.90%
Prior 12.44% | 18.03%21.67% | 32.35%
Current vs Prior -35.58% | -17.00%-12.24% | -7.56%
Prior 7-Day Avg 11.51% | 18.28%20.76% | 35.70%
Current vs 7-Day Avg -30.36% | -18.17%-8.42% | -16.22%
Prior 7-Day Eod 12.44% | 18.03%21.88% | 31.68%
Current vs 7-Day Eod -35.58% | -17.00%-13.10% | -5.62%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.26% | 5.45%
Calls: 3.76% | 4.40%
Puts: 4.77% | 6.49%
Prior 4.35% | 3.43%
Calls: 3.12% | 4.31%
Puts: 5.57% | 2.56%
Current vs Prior -2.07% | +58.89%
Prior 7-Day Avg 4.83% | 4.30%
Calls: 5.06% | 4.53%
Puts: 4.61% | 4.07%
Current vs 7-Day Avg -11.83% | +26.70%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 144% vs prior - elevated interest. Bullish P/C ratio of 0.63. P/C ratio dropping 39% - sentiment shifting bullish. Rising open interest (up 37%) 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 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
09:40BULLISHBULLISHBULLISH
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 617 of results (avg 6.0%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Aug 760.7062.00$61.352.1%7290.591.9K
$1250.00Aug 736.1037.00$36.552.5%1.3K0.421.0K
$1215.00Aug 752.5054.10$53.303.0%810.54154
$1320.00Aug 715.6016.10$15.853.2%740.23157
$1220.00Aug 749.8051.40$50.603.2%1830.52124
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1350.00Aug 7134.00136.90$135.452.1%740.83780
$1200.00Aug 735.3036.50$35.903.3%8410.412.0K
$1460.00Aug 21270.00279.20$274.603.4%--0.7463
$1350.00Aug 14165.90171.60$168.753.4%220.67287
$1460.00Sep 18328.00339.30$333.653.4%--0.61382

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. 382 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$990.00Aug 7229.30238.00$233.653.7%--1.00150
$1000.00Aug 7219.50230.00$224.754.7%111.00189
$1005.00Aug 7214.60226.00$220.305.2%--1.0016
$1010.00Aug 7209.60220.00$214.804.8%--0.94184
$1020.00Aug 7200.10210.00$205.054.8%--0.9421
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1465.00Aug 7236.30249.30$242.805.4%--0.9659
$1470.00Aug 7244.00254.10$249.054.1%--0.9666
$1460.00Aug 7234.00245.10$239.554.6%20.9678
$1455.00Aug 7230.00239.60$234.804.1%--0.9573
$1450.00Aug 7224.00234.80$229.404.7%60.95176

Most actively traded options today. High liquidity = easy entry/exit. 526 active (total vol 23.6K, top 2.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1400.00Aug 75.106.10$5.6017.9%2.0K0.092.1K
$1250.00Aug 736.1037.00$36.552.5%1.3K0.421.0K
$1300.00Aug 720.1020.80$20.453.4%1.1K0.281.1K
$1300.00Aug 2180.1089.00$84.5510.5%8400.44632
$1200.00Aug 21122.40127.80$125.104.3%8010.57480
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1000.00Aug 71.251.30$1.273.9%1.5K0.034.3K
$1065.00Aug 74.305.30$4.8020.8%9060.08228
$1200.00Aug 735.3036.50$35.903.3%8410.412.0K
$1100.00Aug 78.208.50$8.353.6%7250.142.5K
$1150.00Aug 718.3019.10$18.704.3%4700.261.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 188 strikes (avg 50.5%, max 67.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1000.00Aug 7Sep 18181.9%108.4%67.8%11533
$990.00Aug 7Sep 18181.7%108.4%67.6%--182
$1010.00Aug 7Sep 18180.7%108.1%67.2%--219
$1030.00Aug 7Sep 18180.3%107.8%67.2%--112
$1020.00Aug 7Sep 18179.6%107.9%66.5%--40
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1000.00Aug 7Sep 18181.9%108.4%67.8%1.5K6.6K
$990.00Aug 7Sep 18181.7%108.4%67.6%130391
$1010.00Aug 7Sep 18180.7%108.1%67.2%33387
$1030.00Aug 7Sep 18180.3%107.8%67.2%51307
$1020.00Aug 7Sep 18179.6%107.9%66.4%43503

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 607 found (best R:R 49.00, avg 2.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1465.00$1470.00Aug 7$0.15$4.85$0.1532.33$1465.15
$1465.00$1470.00Aug 21$0.15$4.85$0.1532.33$1465.15
$1460.00$1465.00Aug 7$0.18$4.82$0.1826.78$1460.18
$1395.00$1400.00Aug 7$0.20$4.80$0.2024.00$1395.20
$1415.00$1420.00Aug 7$0.20$4.80$0.2024.00$1415.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1040.00$1035.00Aug 7$0.10$4.90$0.1049.00$1039.90
$1010.00$1005.00Aug 7$0.13$4.87$0.1337.46$1009.87
$995.00$990.00Aug 7$0.15$4.85$0.1532.33$994.85
$1050.00$1045.00Aug 7$0.20$4.80$0.2024.00$1049.80
$1020.00$1015.00Aug 7$0.21$4.79$0.2122.81$1019.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 788 found (best R:R 49.00, avg 1.79)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1010.00$1020.00Aug 7$9.75$9.75$0.2539.00$1019.75
$1085.00$1090.00Aug 7$4.80$4.80$0.2024.00$1089.80
$1055.00$1060.00Aug 7$4.75$4.75$0.2519.00$1059.75
$1080.00$1082.50Aug 7$2.35$2.35$0.1515.67$1082.35
$1175.00$1180.00Aug 7$4.65$4.65$0.3513.29$1179.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1465.00$1460.00Aug 21$4.90$4.90$0.1049.00$1460.10
$1380.00$1375.00Aug 7$4.80$4.80$0.2024.00$1375.20
$1460.00$1455.00Aug 7$4.75$4.75$0.2519.00$1455.25
$1330.00$1325.00Aug 7$4.65$4.65$0.3513.29$1325.35
$1445.00$1440.00Aug 7$4.65$4.65$0.3513.29$1440.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 188 found (avg debit $32.67, cheapest $12.95)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1000.00Aug 7Aug 14$15.65181.9%127.9%
$1010.00Aug 7Aug 14$16.40180.7%127.9%
$1470.00Aug 7Aug 14$19.20174.1%123.1%
$1465.00Aug 7Aug 14$20.05170.8%123.0%
$1460.00Aug 7Aug 14$20.42171.3%123.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$985.00Aug 7Aug 14$12.95183.4%129.2%
$990.00Aug 7Aug 14$13.42181.7%128.6%
$995.00Aug 7Aug 14$14.37181.7%128.4%
$1000.00Aug 7Aug 14$14.78181.9%127.9%
$1005.00Aug 7Aug 14$15.15180.7%128.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 356 found (cheapest 7.81% of stock, avg 20.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1225.00Aug 7$47.90$47.85$95.75$1129.25$1320.757.81%
$1230.00Aug 7$45.75$50.30$96.05$1133.95$1326.057.84%
$1220.00Aug 7$50.60$45.55$96.15$1123.85$1316.157.85%
$1215.00Aug 7$53.30$42.95$96.25$1118.75$1311.257.86%
$1240.00Aug 7$41.25$55.95$97.20$1142.80$1337.207.93%
$1200.00Aug 7$61.35$35.90$97.25$1102.75$1297.257.94%
$1205.00Aug 7$59.05$38.20$97.25$1107.75$1302.257.94%
$1210.00Aug 7$56.55$40.80$97.35$1112.65$1307.357.95%
$1250.00Aug 7$36.55$61.10$97.65$1152.35$1347.657.97%
$1235.00Aug 7$44.85$52.95$97.80$1137.20$1332.807.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 6.10% of stock, avg 19.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1250.00$1205.00Aug 7$36.55$38.20$74.75$1130.25$1324.75
$1245.00$1205.00Aug 7$39.15$38.20$77.35$1127.65$1322.35
$1250.00$1210.00Aug 7$36.55$40.80$77.35$1132.65$1327.35
$1240.00$1205.00Aug 7$41.25$38.20$79.45$1125.55$1319.45
$1250.00$1215.00Aug 7$36.55$42.95$79.50$1135.50$1329.50
$1245.00$1210.00Aug 7$39.15$40.80$79.95$1130.05$1324.95
$1240.00$1210.00Aug 7$41.25$40.80$82.05$1127.95$1322.05
$1245.00$1215.00Aug 7$39.15$42.95$82.10$1132.90$1327.10
$1250.00$1220.00Aug 7$36.55$45.55$82.10$1137.90$1332.10
$1235.00$1205.00Aug 7$44.85$38.20$83.05$1121.95$1318.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 404 found (best R:R 99.00, avg credit $10.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1000/10101075/1090Aug 28$14.85$0.1599.00$995.15$1089.85
1030/10401050/1060Aug 28$9.90$0.1099.00$1030.10$1059.90
990/10001030/1040Sep 18$9.90$0.1099.00$990.10$1039.90
1010/10201030/1040Aug 21$9.80$0.2049.00$1010.20$1039.80
1040/10501060/1070Aug 21$9.80$0.2049.00$1040.20$1069.80
990/10001010/1020Sep 18$9.80$0.2049.00$990.20$1019.80
985/9901000/1010Aug 14$9.75$0.2539.00$980.25$1009.75
1000/10051055/1060Aug 14$4.85$0.1532.33$1000.15$1059.85
1010/10201040/1050Aug 21$9.70$0.3032.33$1010.30$1049.70
1020/10301060/1070Sep 18$9.70$0.3032.33$1020.30$1069.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 339 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1090.00$1100.00$1110.00Aug 28$0.05$9.95199.00
$1260.00$1270.00$1280.00Aug 28$0.05$9.95199.00
$1275.00$1280.00$1285.00Aug 7$0.05$4.9599.00
$1365.00$1370.00$1375.00Aug 7$0.05$4.9599.00
$1405.00$1410.00$1415.00Aug 7$0.05$4.9599.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1050.00$1060.00$1070.00Aug 21$0.05$9.95199.00
$1140.00$1150.00$1160.00Sep 11$0.05$9.95199.00
$1015.00$1020.00$1025.00Aug 14$0.05$4.9599.00
$1105.00$1110.00$1115.00Aug 14$0.05$4.9599.00
$1440.00$1445.00$1450.00Aug 14$0.05$4.9599.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 29 found (best net $-0.92, 29 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1465.00$1470.001:2Aug 7-$1.85$3.15
$1460.00$1465.001:2Aug 7-$1.97$3.03
$1440.00$1445.001:2Aug 7-$2.05$2.95
$1450.00$1455.001:2Aug 7-$2.20$2.80
$1455.00$1460.001:2Aug 7-$2.26$2.74
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$990.00$985.001:2Aug 7-$0.92$4.08
$995.00$990.001:2Aug 7-$0.93$4.07
$1005.00$1000.001:2Aug 7-$1.04$3.96
$1000.00$995.001:2Aug 7-$1.19$3.81
$1010.00$1005.001:2Aug 7-$1.37$3.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 209 found (best yield 14.25%, avg 5.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1230.00Sep 18$174.600.560.4%14.25%14.64%173
$1240.00Sep 18$172.700.561.2%14.10%15.30%--89
$1250.00Sep 18$166.700.552.0%13.61%15.63%--158
$1260.00Sep 18$162.700.542.8%13.28%16.12%--155
$1270.00Sep 18$160.400.533.6%13.09%16.74%--61
$1240.00Sep 11$156.000.551.2%12.73%13.94%16
$1280.00Sep 18$155.000.524.5%12.65%17.12%2170
$1250.00Sep 11$151.800.542.0%12.39%14.41%13
$1290.00Sep 18$151.300.525.3%12.35%17.63%--92
$1300.00Sep 18$149.800.516.1%12.23%18.33%6298

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 24,940
Total Puts 15,733
Put/Call Ratio 0.63
Net Difference 9,207

Prior's Put/Call Breakdown

Total Calls 8,178
Total Puts 8,465
Put/Call Ratio 1.04
Net Difference -287

Prior 7-Day Put/Call Summary

Total Calls 221,518
Total Puts 185,573
Average Put/Call Ratio 0.91
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