Tour v531
SNDK
SANDISK CORP
$1216.93 -8.50%
◀ 10/30 10:10 ▶

Option Volume

Detail
ℹ
Current (10/30 10:10am) 61,201
Calls: 37,289 (61%)
Puts: 23,912 (39%)
Prior (10/28) 24,160
Calls: 15,245 (63%)
Puts: 8,915 (37%)
Current vs Prior +153.32%
Calls: +144.60% (Calls)
Puts: +168.22% (Puts)
Prior 7-Day Total 823,536
Calls: 480,068 (58%)
Puts: 343,468 (42%)
Prior 7-Day Average 117,648
Calls: 68,581 (58%)
Puts: 49,066 (42%)
Current vs Prior 7-Day Avg -47.98%
Calls: -45.63%
Puts: -51.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/30 10:10am) $120.55M
Calls: $50.90M (42%)
Puts: $69.64M (58%)
Prior (10/28) $98.46M
Calls: $66.18M (67%)
Puts: $32.28M (33%)
Current vs Prior +22.43%
Calls: -23.09%
Puts: +115.73%
Prior 7-Day Total $2.87B
Calls: $2.19B (76%)
Puts: $680.22M (24%)
Prior 7-Day Average $410.19M
Calls: $313.01M (76%)
Puts: $97.17M (24%)
Current vs Prior 7-Day Avg -70.61%
Calls: -83.74%
Puts: -28.33%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/30 10:10am) 0.64
Prior (10/28) 0.58
Current vs Prior +9.66%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -6.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/30 10:10am) 276,207
Calls: 142,553 (52%)
Puts: 133,654 (48%)
Prior (10/28) 233,106
Calls: 120,296 (52%)
Puts: 112,810 (48%)
Current vs Prior +18.49%
Prior 7-Day Total 1,937,889
Calls: 925,810 (48%)
Puts: 1,012,079 (52%)
Prior 7-Day Average 276,841
Calls: 132,258 (48%)
Puts: 144,582 (52%)
Current vs Prior 7-Day Avg -0.23%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 3.07% | 8.95%14.52% | 20.21%
Prior 7.96% | 11.06%15.03% | 20.48%
Current vs Prior -61.51% | -19.05%-3.41% | -1.30%
Prior 7-Day Avg 6.69% | 10.14%10.81% | 19.74%
Current vs 7-Day Avg -54.21% | -11.73%+34.29% | +2.38%
Prior 7-Day Eod 7.96% | 11.06%14.95% | 20.30%
Current vs 7-Day Eod -61.51% | -19.05%-2.93% | -0.40%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.68% | 1.20%
Calls: 2.75% | 1.10%
Puts: 2.61% | 1.29%
Prior 2.34% | 2.17%
Calls: 2.11% | 2.05%
Puts: 2.58% | 2.28%
Current vs Prior +14.53% | -44.70%
Prior 7-Day Avg 2.78% | 2.70%
Calls: 2.57% | 2.50%
Puts: 3.01% | 2.90%
Current vs 7-Day Avg -3.75% | -55.60%
Liquidity Good
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 153% vs prior - elevated interest. Bullish P/C ratio of 0.64.

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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:10BEARISHBULLISHBULLISH
10:05BEARISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH
09:55BEARISHBULLISHBULLISH
09:50BEARISHBULLISHBULLISH
09:45BEARISHBULLISHBULLISH
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 550 of results (avg 4.3%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1140.00Nov 20129.00129.90$129.450.7%--0.6727
$1200.00Nov 2095.1095.80$95.450.7%730.56124
$1120.00Nov 20142.10143.20$142.650.8%150.7170
$1130.00Nov 20135.50136.70$136.100.9%310.69115
$1150.00Nov 20122.60123.70$123.150.9%260.6697
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1265.00Nov 680.8081.40$81.100.7%90.6234
$1260.00Nov 677.6078.20$77.900.8%210.61197
$1280.00Nov 20120.70121.80$121.250.9%120.58528
$1295.00Nov 20130.70131.90$131.300.9%50.60132
$1320.00Nov 20147.70149.10$148.400.9%30.64199

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.60, cheapest $0.28)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1305.00Oct 300.650.75$0.7014.3%1890.04137
$1300.00Oct 300.850.90$0.885.7%3.2K0.041.4K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1110.00Oct 300.250.30$0.2817.9%1270.01253
$1130.00Oct 300.500.60$0.5518.2%2130.03168

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 324 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$980.00Oct 30233.20244.70$238.954.8%--1.0014
$1000.00Oct 30213.10224.70$218.905.3%--1.0034
$1090.00Oct 30124.50134.80$129.657.9%51.00--
$1100.00Oct 30113.50124.40$118.959.2%121.0047
$1105.00Oct 30107.50119.90$113.7010.9%11.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1460.00Oct 30237.70246.00$241.853.4%11.00162
$1405.00Oct 30183.70194.90$189.305.9%81.0021
$1420.00Oct 30199.20205.70$202.453.2%181.00190
$1425.00Oct 30203.60210.80$207.203.5%21.00189
$1450.00Oct 30228.30235.90$232.103.3%201.00405

Most actively traded options today. High liquidity = easy entry/exit. 675 active (total vol 50.7K, top 3.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1300.00Oct 300.850.90$0.885.7%3.2K0.041.4K
$1250.00Oct 305.505.70$5.603.6%3.1K0.23475
$1400.00Oct 300.050.15$0.10100.0%2.5K0.013.0K
$1220.00Oct 3015.6016.00$15.802.5%1.5K0.4728
$1210.00Oct 3020.7021.20$20.952.4%8910.5626
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1150.00Oct 301.351.45$1.407.1%1.8K0.07769
$1100.00Oct 300.150.20$0.1827.8%1.6K0.012.7K
$1200.00Oct 3010.3010.60$10.452.9%1.5K0.351.9K
$1000.00Nov 63.503.70$3.605.6%7740.05748
$1230.00Oct 3024.8025.60$25.203.2%6150.62382

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 39 strikes (avg 86.4%, max 106.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1220.00Oct 30Dec 4136.4%66.0%106.7%1.5K29
$1200.00Oct 30Dec 11137.3%66.6%106.1%635397
$1210.00Oct 30Dec 4136.9%66.5%106.1%89727
$1190.00Oct 30Nov 27137.7%67.9%102.7%17724
$1230.00Oct 30Dec 11140.5%69.5%102.1%82329
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1200.00Oct 30Dec 11137.3%66.6%106.1%1.5K1.9K
$1210.00Oct 30Dec 4136.9%66.5%106.1%497241
$1220.00Oct 30Dec 11136.4%66.7%104.6%609246
$1190.00Oct 30Nov 27137.2%67.9%102.0%240743
$1180.00Oct 30Nov 27137.8%68.5%101.1%476264

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 515 found (best R:R 0.81, avg 4.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1120.00$1210.00Dec 4$49.85$40.15$49.8570%0.81$1169.85
$1230.00$1320.00Dec 11$35.30$54.70$35.3054%1.55$1265.30
$1200.00$1210.00Nov 27$1.20$8.80$1.2057%7.33$1201.20
$1360.00$1390.00Dec 11$5.95$24.05$5.9536%4.04$1365.95
$1360.00$1390.00Dec 4$6.25$23.75$6.2534%3.80$1366.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1385.00$1380.00Nov 6$0.40$4.60$0.4087%11.50$1384.60
$1355.00$1350.00Nov 6$1.55$3.45$1.5582%2.23$1353.45
$1300.00$1290.00Nov 27$3.60$6.40$3.6059%1.78$1296.40
$1410.00$1405.00Oct 30$3.00$2.00$3.00100%0.67$1407.00
$1367.50$1365.00Nov 6$0.25$2.25$0.2584%9.00$1367.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 401 found (best R:R 0.48, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1350.00$1360.00Dec 11$4.75$4.75$5.2562%0.90$1354.75
$1440.00$1450.00Nov 27$3.15$3.15$6.8577%0.46$1443.15
$1340.00$1350.00Nov 27$4.35$4.35$5.6565%0.77$1344.35
$1355.00$1360.00Dec 4$2.55$2.55$2.4565%1.04$1357.55
$1280.00$1290.00Nov 13$4.65$4.65$5.3560%0.87$1284.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1090.00$1040.00Dec 11$16.20$16.20$33.8073%0.48$1073.80
$1150.00$1110.00Dec 11$16.60$16.60$23.4064%0.71$1133.40
$1200.00$1150.00Dec 11$21.85$21.85$28.1557%0.78$1178.15
$1110.00$1100.00Dec 4$5.10$5.10$4.9071%1.04$1104.90
$1100.00$1090.00Dec 11$4.90$4.90$5.1071%0.96$1095.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $35.28, cheapest $35.70)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1230.00Oct 30Nov 6$35.70140.5%78.0%
$1195.00Oct 30Nov 6$34.75138.0%77.5%
$1200.00Oct 30Nov 6$35.55137.3%77.3%
$1235.00Oct 30Nov 6$35.05137.4%77.5%
$1210.00Oct 30Nov 6$36.00136.9%77.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1200.00Oct 30Nov 6$34.55137.3%77.3%
$1195.00Oct 30Nov 6$33.85137.5%77.6%
$1210.00Oct 30Nov 6$35.05136.9%77.1%
$1215.00Oct 30Nov 6$35.65136.7%77.0%
$1235.00Oct 30Nov 6$34.25137.0%77.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 2.86% of stock, avg 11.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1215.00Oct 30$18.15$16.60$34.75$1180.25$1249.752.86%
$1220.00Oct 30$15.80$19.15$34.95$1185.05$1254.952.87%
$1210.00Oct 30$20.95$14.45$35.40$1174.60$1245.402.91%
$1225.00Oct 30$13.50$22.10$35.60$1189.40$1260.602.93%
$1205.00Oct 30$23.75$12.40$36.15$1168.85$1241.152.97%
$1230.00Oct 30$11.50$25.20$36.70$1193.30$1266.703.02%
$1200.00Oct 30$26.85$10.45$37.30$1162.70$1237.303.07%
$1235.00Oct 30$9.70$28.30$38.00$1197.00$1273.003.12%
$1195.00Oct 30$30.20$8.80$39.00$1156.00$1234.003.20%
$1240.00Oct 30$8.15$31.70$39.85$1200.15$1279.853.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.39% of stock, avg 10.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1240.00$1195.00Oct 30$8.15$8.80$16.95$1178.05$1256.95
$1235.00$1195.00Oct 30$9.70$8.80$18.50$1176.50$1253.50
$1240.00$1200.00Oct 30$8.15$10.45$18.60$1181.40$1258.60
$1235.00$1200.00Oct 30$9.70$10.45$20.15$1179.85$1255.15
$1230.00$1195.00Oct 30$11.50$8.80$20.30$1174.70$1250.30
$1230.00$1200.00Oct 30$11.50$10.45$21.95$1178.05$1251.95
$1240.00$1205.00Oct 30$8.15$12.40$20.55$1184.45$1260.55
$1235.00$1205.00Oct 30$9.70$12.40$22.10$1182.90$1257.10
$1230.00$1205.00Oct 30$11.50$12.40$23.90$1181.10$1253.90
$1225.00$1195.00Oct 30$13.50$8.80$22.30$1172.70$1247.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 4.56, avg credit $3.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
1090/11001390/1400Dec 11$8.20$1.8038%4.56$1091.80$1398.20
1090/11001425/1435Dec 11$7.15$2.8542%2.51$1092.85$1432.15
1090/11001400/1410Dec 11$7.10$2.9039%2.45$1092.90$1407.10
1020/10301390/1400Dec 11$5.85$4.1547%1.41$1024.15$1395.85
1090/11001435/1450Dec 11$9.05$5.9543%1.52$1090.95$1444.05
1030/10401390/1400Dec 11$5.85$4.1546%1.41$1034.15$1395.85
1000/10101390/1400Dec 11$5.20$4.8049%1.08$1004.80$1395.20
1010/10201390/1400Dec 11$5.30$4.7048%1.13$1014.70$1395.30
1140/11451255/1260Oct 30$1.17$3.8375%0.31$1143.83$1256.17
1120/11251255/1260Oct 30$1.00$4.0078%0.25$1124.00$1256.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 332 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1170.00$1180.00$1190.00Nov 20$0.05$9.954%199.00
$1210.00$1220.00$1230.00Nov 20$0.05$9.954%199.00
$1190.00$1195.00$1200.00Oct 30$0.10$4.908%49.00
$1190.00$1200.00$1210.00Nov 20$0.10$9.904%99.00
$1240.00$1245.00$1250.00Oct 30$0.15$4.857%32.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1205.00$1210.00$1215.00Oct 30$0.10$4.909%49.00
$1200.00$1205.00$1210.00Oct 30$0.10$4.909%49.00
$1260.00$1270.00$1280.00Nov 20$0.05$9.953%199.00
$1175.00$1180.00$1185.00Oct 30$0.05$4.956%99.00
$1185.00$1190.00$1195.00Oct 30$0.10$4.908%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 114 found (best net $-40.40, 108 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1000.00$1090.001:2Oct 30-$40.40$49.60
$1000.00$1100.001:2Nov 13-$63.45$36.55
$1230.00$1320.001:2Dec 11-$40.40$49.60
$1392.50$1395.001:2Oct 30$0.00$2.50
$1375.00$1377.501:2Oct 30-$0.01$2.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1015.00$1010.001:2Oct 30$0.00$5.00
$990.00$980.001:2Oct 30-$0.01$9.99
$1000.00$990.001:2Oct 30-$0.02$9.98
$1085.00$1080.001:2Oct 30-$0.05$4.95
$1035.00$1030.001:2Oct 30-$0.06$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 213 found (best yield 5.86%, avg 2.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1320.00Dec 11$71.300.428.5%5.86%14.33%5--
$1350.00Dec 11$62.700.3810.9%5.15%16.09%516
$1340.00Dec 11$64.200.3910.1%5.28%15.39%--30
$1230.00Dec 11$104.900.541.1%8.62%9.69%1--
$1360.00Dec 11$58.600.3611.8%4.82%16.57%2--
$1390.00Dec 11$51.500.3314.2%4.23%18.45%--30
$1400.00Dec 11$48.300.3215.0%3.97%19.01%1--
$1410.00Dec 11$45.900.3115.9%3.77%19.64%4--
$1230.00Dec 4$98.000.531.1%8.05%9.13%85
$1300.00Dec 4$69.100.436.8%5.68%12.50%18

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 37,289
Total Puts 23,912
Put/Call Ratio 0.64
Net Difference 13,377

Prior's Put/Call Breakdown

Total Calls 15,245
Total Puts 8,915
Put/Call Ratio 0.58
Net Difference 6,330

Prior 7-Day Put/Call Summary

Total Calls 480,068
Total Puts 343,468
Average Put/Call Ratio 0.69
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All