SNDK - Options Database

SNDK

SANDISK CORP

$1550.02 -5.10%

(9/14 10:30) ◀

Monday, September 14, 2026 (10:35am)

▶

◀ 9/14 10:35

Option Volume

Detail

ℹ

Current (09/14 10:35am) 65,727

Calls: 35,442 (54%)

Puts: 30,285 (46%)

Prior (09/08) 52,973

Calls: 32,133 (61%)

Puts: 20,840 (39%)

Current vs Prior +24.08%

Calls: +10.30% (Calls)

Puts: +45.32% (Puts)

Prior 7-Day Total 1,758,277

Calls: 1,029,839 (59%)

Puts: 728,438 (41%)

Prior 7-Day Average 251,182

Calls: 147,119 (59%)

Puts: 104,062 (41%)

Current vs Prior 7-Day Avg -73.83%

Calls: -75.91%

Puts: -70.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/14 10:35am) $211.90M

Calls: $104.00M (49%)

Puts: $107.89M (51%)

Prior (09/08) $288.10M

Calls: $219.04M (76%)

Puts: $69.06M (24%)

Current vs Prior -26.45%

Calls: -52.52%

Puts: +56.24%

Prior 7-Day Total $6.77B

Calls: $4.67B (69%)

Puts: $2.10B (31%)

Prior 7-Day Average $966.61M

Calls: $667.29M (69%)

Puts: $299.32M (31%)

Current vs Prior 7-Day Avg -78.08%

Calls: -84.41%

Puts: -63.95%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/14 10:35am) 0.85

Prior (09/08) 0.65

Current vs Prior +31.75%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg +19.22%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/14 10:35am) 279,589

Calls: 124,069 (44%)

Puts: 155,520 (56%)

Prior (09/08) 287,896

Calls: 130,506 (45%)

Puts: 157,390 (55%)

Current vs Prior -2.89%

Prior 7-Day Total 2,582,158

Calls: 1,176,646 (46%)

Puts: 1,405,512 (54%)

Prior 7-Day Average 368,879

Calls: 168,092 (46%)

Puts: 200,787 (54%)

Current vs Prior 7-Day Avg -24.21%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 6.63% | 9.95%6.63% | 16.92%

Prior 6.81% | 11.03%11.03% | 20.95%

Current vs Prior -2.55% | -9.81%-39.85% | -19.24%

Prior 7-Day Avg 9.37% | 14.24%16.03% | 25.91%

Current vs 7-Day Avg -29.23% | -30.18%-58.62% | -34.69%

Prior 7-Day Eod 6.81% | 11.03%6.72% | 16.98%

Current vs 7-Day Eod -2.55% | -9.81%-1.25% | -0.36%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.97% | 2.79%

Calls: 0.98% | 2.47%

Puts: 0.96% | 3.11%

Prior 1.07% | 0.67%

Calls: 1.13% | 0.61%

Puts: 1.02% | 0.72%

Current vs Prior -9.35% | +316.42%

Prior 7-Day Avg 4.30% | 2.92%

Calls: 4.64% | 3.01%

Puts: 3.97% | 2.84%

Current vs 7-Day Avg -77.45% | -4.59%

Liquidity Excellent

Add Card

🤖 AI Insights

P/C ratio rising 32% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:35	BEARISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BEARISH	BULLISH	BULLISH
09:55	BEARISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BEARISH	BULLISH	BULLISH
09:40	BEARISH	BULLISH	BULLISH
09:35	BEARISH	BULLISH	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 618 of results (avg 5.2%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1470.00	Sep 18	100.40	101.30	$100.85	0.9%	40	0.76	198
$1460.00	Sep 18	108.00	109.00	$108.50	0.9%	37	0.78	144
$1490.00	Sep 18	86.00	86.80	$86.40	0.9%	44	0.70	248
$1545.00	Sep 18	53.10	53.60	$53.35	0.9%	298	0.54	78
$1465.00	Sep 18	104.10	105.10	$104.60	1.0%	21	0.77	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1650.00	Sep 18	115.40	116.20	$115.80	0.7%	140	0.76	752
$1640.00	Sep 18	107.50	108.30	$107.90	0.7%	53	0.74	981
$1665.00	Sep 18	127.70	128.80	$128.25	0.9%	17	0.79	--
$1635.00	Sep 18	103.80	104.70	$104.25	0.9%	37	0.72	256
$1565.00	Sep 18	57.10	57.60	$57.35	0.9%	68	0.53	147

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. 355 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1250.00	Sep 18	298.10	308.50	$303.30	3.4%	--	0.98	149
$1260.00	Sep 18	288.20	300.70	$294.45	4.2%	--	0.98	149
$1270.00	Sep 18	278.40	288.50	$283.45	3.6%	--	0.98	84
$1280.00	Sep 18	268.80	281.00	$274.90	4.4%	--	0.98	176
$1290.00	Sep 18	256.90	270.50	$263.70	5.2%	5	0.97	92

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1840.00	Sep 18	282.40	296.70	$289.55	4.9%	--	1.00	63
$1850.00	Sep 18	294.30	306.10	$300.20	3.9%	2	1.00	201
$1860.00	Sep 18	302.10	312.60	$307.35	3.4%	--	1.00	40
$1830.00	Sep 18	272.60	286.90	$279.75	5.1%	--	0.93	47
$1820.00	Sep 18	262.80	275.40	$269.10	4.7%	--	0.93	116

Most actively traded options today. High liquidity = easy entry/exit. 664 active (total vol 57.1K, top 5.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1600.00	Sep 18	30.10	30.50	$30.30	1.3%	2.4K	0.37	1.6K
$1750.00	Sep 18	5.10	5.30	$5.20	3.8%	2.4K	0.09	1.7K
$1800.00	Sep 18	2.85	3.00	$2.93	5.1%	2.1K	0.05	3.0K
$1700.00	Sep 18	9.40	9.60	$9.50	2.1%	2.1K	0.15	2.0K
$1650.00	Sep 18	17.00	17.40	$17.20	2.3%	2.0K	0.24	853

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1400.00	Sep 18	7.20	7.40	$7.30	2.7%	5.1K	0.11	2.0K
$1500.00	Sep 18	27.90	28.40	$28.15	1.8%	1.8K	0.33	3.0K
$1550.00	Sep 18	49.00	49.60	$49.30	1.2%	1.0K	0.48	1.0K
$1450.00	Sep 18	14.70	15.00	$14.85	2.0%	967	0.20	3.6K
$1530.00	Sep 18	39.60	40.30	$39.95	1.8%	842	0.41	366

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 106 strikes (avg 7.1%, max 14.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1430.00	Sep 18	Oct 23	78.2%	68.4%	14.3%	4	2.2K
$1440.00	Sep 18	Oct 16	78.0%	69.1%	12.9%	4	396
$1435.00	Sep 18	Sep 25	77.9%	69.1%	12.7%	7	25
$1460.00	Sep 18	Oct 16	76.9%	68.9%	11.6%	40	204
$1455.00	Sep 18	Sep 25	77.0%	69.1%	11.4%	6	20

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1430.00	Sep 18	Oct 23	78.3%	68.3%	14.8%	455	808
$1435.00	Sep 18	Oct 23	78.4%	68.6%	14.4%	152	80
$1445.00	Sep 18	Oct 23	77.8%	68.4%	13.7%	87	72
$1440.00	Sep 18	Oct 23	77.8%	68.6%	13.4%	132	756
$1450.00	Sep 18	Oct 23	77.4%	68.6%	12.8%	971	3.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 651 found (best R:R 0.81, avg 4.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1430.00	$1500.00	Oct 23	$38.70	$31.30	$38.70	68%	0.81	$1468.70
$1550.00	$1600.00	Oct 23	$21.40	$28.60	$21.40	54%	1.34	$1571.40
$1600.00	$1630.00	Oct 23	$10.95	$19.05	$10.95	49%	1.74	$1610.95
$1370.00	$1400.00	Oct 23	$18.75	$11.25	$18.75	74%	0.60	$1388.75
$1660.00	$1690.00	Oct 23	$9.55	$20.45	$9.55	43%	2.14	$1669.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1675.00	$1670.00	Sep 25	$1.40	$3.60	$1.40	71%	2.57	$1673.60
$1560.00	$1550.00	Oct 23	$2.75	$7.25	$2.75	46%	2.64	$1557.25
$1630.00	$1625.00	Oct 2	$1.25	$3.75	$1.25	59%	3.00	$1628.75
$1650.00	$1645.00	Oct 9	$1.60	$3.40	$1.60	59%	2.13	$1648.40
$1670.00	$1665.00	Sep 25	$2.20	$2.80	$2.20	70%	1.27	$1667.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 510 found (best R:R 1.94, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1695.00	$1700.00	Oct 9	$2.70	$2.70	$2.30	64%	1.17	$1697.70
$1775.00	$1780.00	Oct 23	$2.45	$2.45	$2.55	67%	0.96	$1777.45
$1600.00	$1605.00	Oct 2	$3.05	$3.05	$1.95	54%	1.56	$1603.05
$1620.00	$1625.00	Oct 2	$2.70	$2.70	$2.30	57%	1.17	$1622.70
$1600.00	$1605.00	Sep 25	$2.65	$2.65	$2.35	57%	1.13	$1602.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1550.00	$1540.00	Oct 23	$6.60	$6.60	$3.40	54%	1.94	$1543.40
$1540.00	$1530.00	Oct 23	$6.40	$6.40	$3.60	56%	1.78	$1533.60
$1480.00	$1475.00	Oct 23	$3.85	$3.85	$1.15	62%	3.35	$1476.15
$1490.00	$1485.00	Oct 23	$3.85	$3.85	$1.15	61%	3.35	$1486.15
$1400.00	$1380.00	Oct 16	$7.05	$7.05	$12.95	73%	0.54	$1392.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $24.42, cheapest $23.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1500.00	Sep 18	Sep 25	$23.40	75.7%	69.0%
$1495.00	Sep 18	Sep 25	$22.95	75.8%	69.3%
$1510.00	Sep 18	Sep 25	$24.15	75.4%	69.2%
$1520.00	Sep 18	Sep 25	$24.70	75.0%	69.3%
$1540.00	Sep 18	Sep 25	$25.95	74.7%	69.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1540.00	Sep 18	Sep 25	$25.45	75.3%	68.7%
$1605.00	Sep 18	Sep 25	$24.50	75.8%	69.5%
$1500.00	Sep 18	Sep 25	$23.50	75.5%	69.2%
$1495.00	Sep 18	Sep 25	$22.65	75.4%	69.2%
$1550.00	Sep 18	Sep 25	$25.80	74.9%	68.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 219 found (cheapest 6.46% of stock, avg 12.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1545.00	Sep 18	$53.35	$46.80	$100.15	$1444.85	$1645.15	6.46%
$1550.00	Sep 18	$50.85	$49.30	$100.15	$1449.85	$1650.15	6.46%
$1555.00	Sep 18	$48.40	$51.95	$100.35	$1454.65	$1655.35	6.47%
$1540.00	Sep 18	$55.95	$44.45	$100.40	$1439.60	$1640.40	6.48%
$1560.00	Sep 18	$46.15	$54.60	$100.75	$1459.25	$1660.75	6.50%
$1530.00	Sep 18	$61.30	$39.95	$101.25	$1428.75	$1631.25	6.53%
$1565.00	Sep 18	$43.90	$57.35	$101.25	$1463.75	$1666.25	6.53%
$1570.00	Sep 18	$41.75	$60.20	$101.95	$1468.05	$1671.95	6.58%
$1575.00	Sep 18	$39.65	$63.05	$102.70	$1472.30	$1677.70	6.63%
$1520.00	Sep 18	$67.20	$35.70	$102.90	$1417.10	$1622.90	6.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 5.01% of stock, avg 11.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1580.00	$1530.00	Sep 18	$37.65	$39.95	$77.60	$1452.40	$1657.60
$1575.00	$1530.00	Sep 18	$39.65	$39.95	$79.60	$1450.40	$1654.60
$1580.00	$1540.00	Sep 18	$37.65	$44.45	$82.10	$1457.90	$1662.10
$1575.00	$1540.00	Sep 18	$39.65	$44.45	$84.10	$1455.90	$1659.10
$1570.00	$1530.00	Sep 18	$41.75	$39.95	$81.70	$1448.30	$1651.70
$1570.00	$1540.00	Sep 18	$41.75	$44.45	$86.20	$1453.80	$1656.20
$1580.00	$1545.00	Sep 18	$37.65	$46.80	$84.45	$1460.55	$1664.45
$1575.00	$1545.00	Sep 18	$39.65	$46.80	$86.45	$1458.55	$1661.45
$1570.00	$1545.00	Sep 18	$41.75	$46.80	$88.55	$1456.45	$1658.55
$1565.00	$1530.00	Sep 18	$43.90	$39.95	$83.85	$1446.15	$1648.85

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 344 found (best R:R 399.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1360.00	$1380.00	$1400.00	Oct 16	$0.05	$19.95	4%	399.00
$1510.00	$1520.00	$1530.00	Sep 18	$0.15	$9.85	6%	65.67
$1800.00	$1820.00	$1840.00	Oct 16	$0.15	$19.85	3%	132.33
$1700.00	$1710.00	$1720.00	Sep 18	$0.05	$9.95	3%	199.00
$1720.00	$1730.00	$1740.00	Sep 18	$0.05	$9.95	2%	199.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1300.00	$1320.00	$1340.00	Oct 16	$0.10	$19.90	4%	199.00
$1820.00	$1840.00	$1860.00	Oct 16	$0.10	$19.90	3%	199.00
$1500.00	$1510.00	$1520.00	Sep 18	$0.15	$9.85	6%	65.67
$1520.00	$1530.00	$1540.00	Sep 18	$0.25	$9.75	6%	39.00
$1720.00	$1730.00	$1740.00	Sep 18	$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. 40 found (best net $-0.78, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1850.00	$1860.00	1:2	Sep 18	-$1.32	$8.68
$1840.00	$1850.00	1:2	Sep 18	-$1.61	$8.39
$1830.00	$1840.00	1:2	Sep 18	-$1.75	$8.25
$1820.00	$1830.00	1:2	Sep 18	-$1.90	$8.10
$1810.00	$1820.00	1:2	Sep 18	-$2.10	$7.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1260.00	$1250.00	1:2	Sep 18	-$0.78	$9.22
$1270.00	$1260.00	1:2	Sep 18	-$0.84	$9.16
$1290.00	$1280.00	1:2	Sep 18	-$1.01	$8.99
$1280.00	$1270.00	1:2	Sep 18	-$1.13	$8.87
$1300.00	$1290.00	1:2	Sep 18	-$1.31	$8.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 256 found (best yield 6.66%, avg 3.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1650.00	Oct 23	$103.30	0.44	6.5%	6.66%	13.11%	1	13
$1690.00	Oct 23	$89.50	0.41	9.0%	5.77%	14.80%	2	44
$1700.00	Oct 23	$86.70	0.40	9.7%	5.59%	15.27%	5	29
$1640.00	Oct 23	$105.90	0.45	5.8%	6.83%	12.64%	1	5
$1660.00	Oct 23	$99.10	0.43	7.1%	6.39%	13.49%	--	11
$1635.00	Oct 23	$106.90	0.46	5.5%	6.90%	12.38%	1	25
$1710.00	Oct 23	$83.70	0.39	10.3%	5.40%	15.72%	5	2
$1720.00	Oct 23	$80.90	0.38	11.0%	5.22%	16.19%	--	17
$1630.00	Oct 23	$108.30	0.46	5.2%	6.99%	12.15%	--	20
$1730.00	Oct 23	$78.40	0.37	11.6%	5.06%	16.67%	--	14

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 35,442

Total Puts 30,285

Put/Call Ratio 0.85

Net Difference 5,157

Prior's Put/Call Breakdown

Total Calls 32,133

Total Puts 20,840

Put/Call Ratio 0.65

Net Difference 11,293

Prior 7-Day Put/Call Summary

Total Calls 1,029,839

Total Puts 728,438

Average Put/Call Ratio 0.72

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