Tour v492
SNDK
SANDISK CORP
$1260.95 -6.63%
(8/6 09:45) ◀
|
Thursday, August 6, 2026 (9:50am)
January 2026
|
▶ (8/6 09:55)
◀ 8/6 09:50 ▶

Option Volume

Detail
ℹ
Current (08/06 9:50am) 70,742
Calls: 44,423 (63%)
Puts: 26,319 (37%)
Prior (07/28) 28,872
Calls: 13,944 (48%)
Puts: 14,928 (52%)
Current vs Prior +145.02%
Calls: +218.58% (Calls)
Puts: +76.31% (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 +21.64%
Calls: +40.38%
Puts: -0.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 9:50am) $224.07M
Calls: $149.16M (67%)
Puts: $74.90M (33%)
Prior (07/28) $191.83M
Calls: $39.39M (21%)
Puts: $152.44M (79%)
Current vs Prior +16.80%
Calls: +278.66%
Puts: -50.86%
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 -37.99%
Calls: -29.88%
Puts: -49.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 9:50am) 0.59
Prior (07/28) 1.07
Current vs Prior -44.66%
Prior 7-Day Average 0.91
Current vs Prior 7-Day Avg -34.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 9:50am) 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 7.52% | 14.89%19.18% | 29.89%
Prior 12.44% | 18.03%21.67% | 32.35%
Current vs Prior -39.54% | -17.42%-11.47% | -7.60%
Prior 7-Day Avg 11.51% | 18.28%20.76% | 35.70%
Current vs 7-Day Avg -34.64% | -18.58%-7.61% | -16.26%
Prior 7-Day Eod 12.44% | 18.03%21.88% | 31.68%
Current vs 7-Day Eod -39.54% | -17.42%-12.34% | -5.66%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.76% | 5.64%
Calls: 3.85% | 5.13%
Puts: 7.68% | 6.16%
Prior 4.35% | 3.43%
Calls: 3.12% | 4.31%
Puts: 5.57% | 2.56%
Current vs Prior +32.41% | +64.43%
Prior 7-Day Avg 4.83% | 4.30%
Calls: 5.06% | 4.53%
Puts: 4.61% | 4.07%
Current vs 7-Day Avg +19.22% | +31.12%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($149.16M). Unusually high activity with volume up 145% vs prior - elevated interest. Bullish P/C ratio of 0.59. P/C ratio dropping 45% - sentiment shifting bullish.

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
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
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 696 of results (avg 5.9%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1500.00Aug 72.452.50$2.482.0%2.8K0.053.2K
$1300.00Aug 730.0030.70$30.352.3%2.4K0.381.1K
$1200.00Aug 782.1084.20$83.152.5%1.1K0.711.9K
$1255.00Aug 749.0050.40$49.702.8%1230.5482
$1250.00Aug 1497.0099.80$98.402.8%1110.55136
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1275.00Aug 753.5054.60$54.052.0%320.54118
$1400.00Aug 14179.40184.60$182.002.9%980.68244
$1250.00Aug 740.7041.90$41.302.9%4340.451.3K
$1480.00Sep 18320.60330.30$325.453.0%--0.59227
$1120.00Aug 76.606.80$6.703.0%1320.11295

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. 413 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1010.00Aug 7244.50255.90$250.204.6%301.00184
$1020.00Aug 7234.70246.10$240.404.7%--1.0021
$1025.00Aug 7229.80241.20$235.504.8%--1.0059
$1030.00Aug 7224.90236.40$230.655.0%--1.0038
$1040.00Aug 7214.90226.70$220.805.3%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1510.00Aug 7247.40258.40$252.904.3%100.9643
$1505.00Aug 7242.50253.60$248.054.5%--0.9555
$1500.00Aug 7237.70248.60$243.154.5%650.951.2K
$1495.00Aug 7232.00243.90$237.955.0%--0.95178
$1490.00Aug 7227.90239.00$233.454.8%60.9581

Most actively traded options today. High liquidity = easy entry/exit. 624 active (total vol 45.1K, top 3.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1400.00Aug 78.509.00$8.755.7%3.6K0.152.1K
$1250.00Aug 750.5052.70$51.604.3%2.9K0.551.0K
$1500.00Aug 72.452.50$2.482.0%2.8K0.053.2K
$1300.00Aug 730.0030.70$30.352.3%2.4K0.381.1K
$1300.00Aug 2197.40103.90$100.656.5%1.8K0.49632
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1065.00Aug 72.253.10$2.6831.7%2.5K0.05228
$1200.00Aug 722.0022.90$22.454.0%1.2K0.292.0K
$1100.00Aug 74.505.10$4.8012.5%1.1K0.082.5K
$1150.00Aug 710.5011.00$10.754.7%8450.161.7K
$1050.00Aug 71.702.05$1.8818.6%6930.04918

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 202 strikes (avg 46.8%, max 69.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1020.00Aug 7Sep 18184.1%108.4%69.8%--40
$1030.00Aug 7Sep 18180.3%108.3%66.6%--112
$1010.00Aug 7Sep 18179.7%108.8%65.2%30219
$1040.00Aug 7Sep 18178.6%108.4%64.7%--102
$1070.00Aug 7Sep 18174.2%107.7%61.7%1213
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1020.00Aug 7Sep 18184.1%108.7%69.4%90503
$1030.00Aug 7Sep 18180.3%108.3%66.6%70307
$1010.00Aug 7Sep 18179.7%108.8%65.2%64387
$1040.00Aug 7Sep 18178.6%108.2%65.2%186436
$1015.00Aug 7Sep 11181.5%111.9%62.1%8386

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 639 found (best R:R 49.00, avg 3.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1500.00$1505.00Aug 7$0.13$4.87$0.1337.46$1500.13
$1495.00$1500.00Aug 7$0.15$4.85$0.1532.33$1495.15
$1505.00$1510.00Aug 7$0.15$4.85$0.1532.33$1505.15
$1480.00$1485.00Aug 7$0.18$4.82$0.1826.78$1480.18
$1445.00$1450.00Aug 7$0.20$4.80$0.2024.00$1445.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1030.00$1025.00Aug 7$0.10$4.90$0.1049.00$1029.90
$1045.00$1040.00Aug 7$0.10$4.90$0.1049.00$1044.90
$1050.00$1045.00Aug 7$0.15$4.85$0.1532.33$1049.85
$1015.00$1010.00Aug 7$0.17$4.83$0.1728.41$1014.83
$1040.00$1035.00Aug 7$0.18$4.82$0.1826.78$1039.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 851 found (best R:R 65.67, avg 2.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1030.00$1040.00Aug 7$9.85$9.85$0.1565.67$1039.85
$1010.00$1020.00Aug 7$9.80$9.80$0.2049.00$1019.80
$1025.00$1030.00Aug 7$4.85$4.85$0.1532.33$1029.85
$1045.00$1050.00Aug 7$4.85$4.85$0.1532.33$1049.85
$1065.00$1070.00Aug 7$4.85$4.85$0.1532.33$1069.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1350.00$1345.00Aug 7$4.90$4.90$0.1049.00$1345.10
$1390.00$1385.00Aug 7$4.85$4.85$0.1532.33$1385.15
$1460.00$1455.00Aug 7$4.85$4.85$0.1532.33$1455.15
$1480.00$1475.00Aug 7$4.85$4.85$0.1532.33$1475.15
$1510.00$1505.00Aug 7$4.85$4.85$0.1532.33$1505.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 202 found (avg debit $33.94, cheapest $12.52)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1010.00Aug 7Aug 14$13.95179.7%127.5%
$1040.00Aug 7Aug 14$17.70178.6%126.0%
$1050.00Aug 7Aug 14$19.20174.2%125.1%
$1055.00Aug 7Aug 14$19.25174.2%125.5%
$1060.00Aug 7Aug 14$20.25174.8%126.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1010.00Aug 7Aug 14$12.52179.7%127.0%
$1015.00Aug 7Aug 14$13.05181.5%126.9%
$1020.00Aug 7Aug 14$13.55184.1%127.2%
$1025.00Aug 7Aug 14$14.25181.7%127.1%
$1030.00Aug 7Aug 14$14.90180.3%126.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 385 found (cheapest 7.30% of stock, avg 20.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1265.00Aug 7$43.85$48.15$92.00$1173.00$1357.007.30%
$1260.00Aug 7$46.70$46.00$92.70$1167.30$1352.707.35%
$1250.00Aug 7$51.60$41.30$92.90$1157.10$1342.907.37%
$1245.00Aug 7$54.35$38.70$93.05$1151.95$1338.057.38%
$1255.00Aug 7$49.70$43.65$93.35$1161.65$1348.357.40%
$1270.00Aug 7$41.95$51.30$93.25$1176.75$1363.257.40%
$1275.00Aug 7$39.55$54.05$93.60$1181.40$1368.607.42%
$1280.00Aug 7$37.35$56.55$93.90$1186.10$1373.907.45%
$1240.00Aug 7$57.15$36.95$94.10$1145.90$1334.107.46%
$1285.00Aug 7$35.35$59.20$94.55$1190.45$1379.557.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 173 found (cheapest 5.87% of stock, avg 19.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1285.00$1245.00Aug 7$35.35$38.70$74.05$1170.95$1359.05
$1280.00$1245.00Aug 7$37.35$38.70$76.05$1168.95$1356.05
$1285.00$1250.00Aug 7$35.35$41.30$76.65$1173.35$1361.65
$1275.00$1245.00Aug 7$39.55$38.70$78.25$1166.75$1353.25
$1280.00$1250.00Aug 7$37.35$41.30$78.65$1171.35$1358.65
$1285.00$1255.00Aug 7$35.35$43.65$79.00$1176.00$1364.00
$1270.00$1245.00Aug 7$41.95$38.70$80.65$1164.35$1350.65
$1275.00$1250.00Aug 7$39.55$41.30$80.85$1169.15$1355.85
$1280.00$1255.00Aug 7$37.35$43.65$81.00$1174.00$1361.00
$1285.00$1260.00Aug 7$35.35$46.00$81.35$1178.65$1366.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 368 found (best R:R 65.67, avg credit $11.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1010/10201030/1040Aug 21$9.85$0.1565.67$1010.15$1039.85
1010/10201060/1070Aug 21$9.85$0.1565.67$1010.15$1069.85
1010/10201080/1090Aug 21$9.85$0.1565.67$1010.15$1089.85
1040/10501060/1070Sep 18$9.85$0.1565.67$1040.15$1069.85
1010/10151068/1072Aug 14$4.90$0.1049.00$1010.10$1072.40
1015/10201068/1072Aug 14$4.90$0.1049.00$1015.10$1072.40
1030/10401050/1060Aug 21$9.80$0.2049.00$1030.20$1059.80
1030/10401080/1090Sep 18$9.80$0.2049.00$1030.20$1089.80
1050/10601090/1100Sep 18$9.80$0.2049.00$1050.20$1099.80
1020/10301090/1100Sep 18$9.75$0.2539.00$1020.25$1099.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 341 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1010.00$1020.00$1030.00Aug 21$0.05$9.95199.00
$1270.00$1280.00$1290.00Aug 28$0.05$9.95199.00
$1240.00$1250.00$1260.00Sep 4$0.05$9.95199.00
$1320.00$1330.00$1340.00Sep 18$0.05$9.95199.00
$1020.00$1025.00$1030.00Aug 7$0.05$4.9599.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1130.00$1140.00$1150.00Aug 21$0.05$9.95199.00
$1260.00$1270.00$1280.00Aug 28$0.05$9.95199.00
$1010.00$1020.00$1030.00Sep 18$0.05$9.95199.00
$1150.00$1160.00$1170.00Sep 18$0.05$9.95199.00
$1240.00$1250.00$1260.00Sep 18$0.05$9.95199.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 30 found (best net $-0.66, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1505.00$1510.001:2Aug 7-$2.05$2.95
$1500.00$1505.001:2Aug 7-$2.22$2.78
$1495.00$1500.001:2Aug 7-$2.33$2.67
$1485.00$1490.001:2Aug 7-$2.50$2.50
$1490.00$1495.001:2Aug 7-$2.56$2.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1015.00$1010.001:2Aug 7-$0.66$4.34
$1020.00$1015.001:2Aug 7-$0.80$4.20
$1025.00$1020.001:2Aug 7-$1.15$3.85
$1030.00$1025.001:2Aug 7-$1.15$3.85
$1035.00$1030.001:2Aug 7-$1.25$3.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 223 found (best yield 14.24%, avg 5.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1270.00Sep 18$179.600.560.7%14.24%14.96%161
$1280.00Sep 18$176.900.561.5%14.03%15.54%19170
$1290.00Sep 18$171.500.552.3%13.60%15.90%--92
$1300.00Sep 18$168.300.543.1%13.35%16.44%21298
$1310.00Sep 18$163.700.533.9%12.98%16.87%--146
$1320.00Sep 18$159.700.534.7%12.67%17.35%245
$1330.00Sep 18$156.000.525.5%12.37%17.85%--77
$1300.00Sep 11$152.400.533.1%12.09%15.18%812
$1270.00Sep 4$150.700.550.7%11.95%12.67%--13
$1340.00Sep 18$150.500.516.3%11.94%18.20%173

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 44,423
Total Puts 26,319
Put/Call Ratio 0.59
Net Difference 18,104

Prior's Put/Call Breakdown

Total Calls 13,944
Total Puts 14,928
Put/Call Ratio 1.07
Net Difference -984

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