Tour v531
SNDK
SANDISK CORP
$1186.78 -10.77%
◀ 10/30 10:25 ▶

Option Volume

Detail
ℹ
Current (10/30 10:25am) 80,811
Calls: 47,563 (59%)
Puts: 33,248 (41%)
Prior (10/28) 27,252
Calls: 16,883 (62%)
Puts: 10,369 (38%)
Current vs Prior +196.53%
Calls: +181.72% (Calls)
Puts: +220.65% (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 -31.31%
Calls: -30.65%
Puts: -32.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/30 10:25am) $164.20M
Calls: $45.44M (28%)
Puts: $118.76M (72%)
Prior (10/28) $109.56M
Calls: $72.55M (66%)
Puts: $37.01M (34%)
Current vs Prior +49.87%
Calls: -37.37%
Puts: +220.91%
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 -59.97%
Calls: -85.48%
Puts: +22.21%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/30 10:25am) 0.70
Prior (10/28) 0.61
Current vs Prior +13.82%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +1.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/30 10:25am) 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 3.01% | 9.45%15.13% | 20.62%
Prior 7.96% | 11.06%15.03% | 20.48%
Current vs Prior -62.17% | -14.60%+0.67% | +0.68%
Prior 7-Day Avg 6.69% | 10.14%10.81% | 19.74%
Current vs 7-Day Avg -54.99% | -6.87%+39.96% | +4.43%
Prior 7-Day Eod 7.96% | 11.06%14.95% | 20.30%
Current vs 7-Day Eod -62.17% | -14.60%+1.17% | +1.59%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.08% | 1.78%
Calls: 3.41% | 1.42%
Puts: 2.75% | 2.15%
Prior 2.34% | 2.17%
Calls: 2.11% | 2.05%
Puts: 2.58% | 2.28%
Current vs Prior +31.62% | -17.97%
Prior 7-Day Avg 2.78% | 2.70%
Calls: 2.57% | 2.50%
Puts: 3.01% | 2.90%
Current vs 7-Day Avg +10.62% | -34.14%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($118.76M). Unusually high activity with volume up 197% vs prior - elevated interest. Bullish P/C ratio of 0.70.

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
10:25BEARISHBULLISHBULLISH
10:20BEARISHBULLISHBULLISH
10:15BEARISHBULLISHBULLISH
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 522 of results (avg 4.1%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Nov 2082.2082.90$82.550.8%1670.51124
$1110.00Nov 20130.80132.00$131.400.9%10.6748
$1150.00Nov 675.3076.00$75.650.9%830.6353
$1155.00Nov 672.2073.00$72.601.1%110.6135
$1190.00Nov 653.5054.10$53.801.1%560.5137
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1310.00Nov 20162.90163.90$163.400.6%90.67246
$1260.00Nov 20128.20129.10$128.650.7%140.59242
$1325.00Nov 20174.00175.30$174.650.7%40.6955
$1200.00Nov 2092.4093.10$92.750.8%1430.491.4K
$1370.00Nov 20209.00210.70$209.850.8%50.75396

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.81, cheapest $0.88)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1260.00Oct 300.800.95$0.8817.0%4960.05295
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1100.00Oct 300.700.80$0.7513.3%2.1K0.042.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 312 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1000.00Oct 30182.50193.60$188.055.9%--1.0034
$980.00Oct 30202.90213.60$208.255.1%--1.0014
$1060.00Oct 30122.00133.80$127.909.2%10.993
$1075.00Oct 30109.00119.40$114.209.1%10.98--
$1090.00Oct 3094.50104.30$99.409.9%50.97--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1285.00Oct 3094.90102.00$98.457.2%321.00140
$1290.00Oct 30102.10106.90$104.504.6%591.00480
$1295.00Oct 30107.20111.10$109.153.6%361.00143
$1300.00Oct 30112.10116.00$114.053.4%2711.00967
$1305.00Oct 30117.30121.10$119.203.2%331.00131

Most actively traded options today. High liquidity = easy entry/exit. 682 active (total vol 66.6K, top 4.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1250.00Oct 301.301.40$1.357.4%4.7K0.07475
$1300.00Oct 300.250.35$0.3033.3%3.8K0.021.4K
$1400.00Oct 300.050.10$0.0862.5%2.6K0.003.0K
$1220.00Oct 304.805.10$4.956.1%2.1K0.2128
$1270.00Oct 300.500.75$0.6339.7%1.5K0.04158
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1150.00Oct 304.704.90$4.804.2%3.0K0.20769
$1200.00Oct 3023.6024.20$23.902.5%2.2K0.631.9K
$1100.00Oct 300.700.80$0.7513.3%2.1K0.042.7K
$1000.00Nov 66.706.90$6.802.9%9040.09748
$1210.00Oct 3030.2030.90$30.552.3%8810.71240

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 79.7%, max 112.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1150.00Oct 30Nov 27145.2%70.1%107.2%33214
$1170.00Oct 30Nov 27140.4%69.5%102.2%5527
$1180.00Oct 30Dec 4138.1%68.5%101.7%6225
$1190.00Oct 30Nov 27136.2%70.5%93.3%29724
$1200.00Oct 30Dec 11135.3%71.0%90.8%1.1K397
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1150.00Oct 30Dec 11145.2%68.3%112.7%3.0K769
$1160.00Oct 30Dec 4142.9%68.5%108.7%430328
$1170.00Oct 30Dec 4140.0%68.2%105.2%698182
$1180.00Oct 30Nov 27138.1%70.6%95.6%746264
$1190.00Oct 30Nov 27136.2%70.5%93.3%580743

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 495 found (best R:R 2.05, avg 4.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1230.00$1320.00Dec 11$29.50$60.50$29.5050%2.05$1259.50
$1040.00$1120.00Dec 4$51.80$28.20$51.8077%0.54$1091.80
$1120.00$1180.00Dec 4$32.15$27.85$32.1565%0.87$1152.15
$1200.00$1210.00Dec 4$1.80$8.20$1.8053%4.56$1201.80
$1200.00$1230.00Dec 11$12.15$17.85$12.1554%1.47$1212.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1382.50$1380.00Oct 30$0.55$1.95$0.55100%3.55$1381.95
$1350.00$1345.00Nov 6$2.60$2.40$2.6085%0.92$1347.40
$1360.00$1355.00Nov 6$2.75$2.25$2.7586%0.82$1357.25
$1315.00$1310.00Nov 6$2.50$2.50$2.5080%1.00$1312.50
$1365.00$1360.00Nov 13$2.50$2.50$2.5080%1.00$1362.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 389 found (best R:R 0.94, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1380.00$1385.00Nov 27$2.75$2.75$2.2573%1.22$1382.75
$1210.00$1220.00Nov 27$6.10$6.10$3.9050%1.56$1216.10
$1397.50$1400.00Nov 13$1.15$1.15$1.3583%0.85$1398.65
$1205.00$1210.00Nov 13$2.85$2.85$2.1551%1.33$1207.85
$1355.00$1360.00Dec 4$2.00$2.00$3.0068%0.67$1357.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1150.00$1110.00Dec 11$19.35$19.35$20.6560%0.94$1130.65
$1090.00$1050.00Dec 11$14.45$14.45$25.5569%0.57$1075.55
$960.00$950.00Dec 4$3.95$3.95$6.0585%0.65$956.05
$1000.00$990.00Dec 11$4.25$4.25$5.7580%0.74$995.75
$970.00$960.00Nov 27$3.50$3.50$6.5086%0.54$966.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $37.52, cheapest $36.80)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1165.00Oct 30Nov 6$36.80141.4%81.9%
$1170.00Oct 30Nov 6$37.40140.4%81.7%
$1175.00Oct 30Nov 6$38.05139.3%81.5%
$1180.00Oct 30Nov 6$38.30138.1%81.8%
$1185.00Oct 30Nov 6$38.70137.4%81.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1165.00Oct 30Nov 6$35.65141.4%82.0%
$1170.00Oct 30Nov 6$36.25140.0%81.7%
$1175.00Oct 30Nov 6$36.75139.3%81.5%
$1180.00Oct 30Nov 6$37.20138.1%82.1%
$1185.00Oct 30Nov 6$37.55137.4%81.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 157 found (cheapest 2.80% of stock, avg 11.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1190.00Oct 30$15.10$18.15$33.25$1156.75$1223.252.80%
$1185.00Oct 30$17.60$15.70$33.30$1151.70$1218.302.81%
$1195.00Oct 30$12.85$20.90$33.75$1161.25$1228.752.84%
$1180.00Oct 30$20.40$13.50$33.90$1146.10$1213.902.86%
$1200.00Oct 30$10.75$23.90$34.65$1165.35$1234.652.92%
$1175.00Oct 30$23.40$11.50$34.90$1140.10$1209.902.94%
$1205.00Oct 30$8.95$27.10$36.05$1168.95$1241.053.04%
$1170.00Oct 30$26.80$9.80$36.60$1133.40$1206.603.08%
$1210.00Oct 30$7.40$30.55$37.95$1172.05$1247.953.20%
$1165.00Oct 30$30.15$8.25$38.40$1126.60$1203.403.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.32% of stock, avg 10.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1210.00$1165.00Oct 30$7.40$8.25$15.65$1149.35$1225.65
$1205.00$1165.00Oct 30$8.95$8.25$17.20$1147.80$1222.20
$1210.00$1170.00Oct 30$7.40$9.80$17.20$1152.80$1227.20
$1205.00$1170.00Oct 30$8.95$9.80$18.75$1151.25$1223.75
$1200.00$1165.00Oct 30$10.75$8.25$19.00$1146.00$1219.00
$1200.00$1170.00Oct 30$10.75$9.80$20.55$1149.45$1220.55
$1210.00$1175.00Oct 30$7.40$11.50$18.90$1156.10$1228.90
$1205.00$1175.00Oct 30$8.95$11.50$20.45$1154.55$1225.45
$1200.00$1175.00Oct 30$10.75$11.50$22.25$1152.75$1222.25
$1195.00$1165.00Oct 30$12.85$8.25$21.10$1143.90$1216.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 106 found (best R:R 1.90, avg credit $3.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
990/10001390/1400Dec 11$6.55$3.4550%1.90$993.45$1396.55
990/10001350/1360Dec 11$6.80$3.2045%2.13$993.20$1356.80
990/10001400/1410Dec 11$6.25$3.7551%1.67$993.75$1406.25
1030/10401390/1400Dec 11$5.60$4.4045%1.27$1034.40$1395.60
1090/11001390/1400Dec 11$6.35$3.6537%1.74$1093.65$1396.35
1000/10051210/1215Oct 30$1.45$3.5571%0.41$1003.55$1211.45
1000/10051225/1230Oct 30$0.90$4.1082%0.22$1004.10$1225.90
1000/10051205/1210Oct 30$1.65$3.3567%0.49$1003.35$1206.65
1000/10051220/1225Oct 30$1.05$3.9579%0.27$1003.95$1221.05
1100/11101390/1400Dec 11$6.45$3.5535%1.82$1103.55$1396.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 334 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1150.00$1160.00$1170.00Nov 20$0.05$9.954%199.00
$1190.00$1195.00$1200.00Oct 30$0.15$4.859%32.33
$1230.00$1240.00$1250.00Nov 20$0.10$9.904%99.00
$1175.00$1180.00$1185.00Oct 30$0.20$4.809%24.00
$1230.00$1235.00$1240.00Oct 30$0.08$4.925%61.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1160.00$1170.00$1180.00Nov 20$0.05$9.954%199.00
$1250.00$1260.00$1270.00Nov 20$0.05$9.953%199.00
$1060.00$1070.00$1080.00Nov 27$0.05$9.953%199.00
$1210.00$1215.00$1220.00Oct 30$0.10$4.908%49.00
$1155.00$1160.00$1165.00Oct 30$0.10$4.907%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. 98 found (best net $-45.75, 90 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1000.00$1100.001:2Nov 13-$45.75$54.25
$1230.00$1320.001:2Dec 11-$38.50$51.50
$1382.50$1385.001:2Oct 30-$0.01$2.49
$1305.00$1310.001:2Oct 30-$0.10$4.90
$1365.00$1370.001:2Oct 30-$0.08$4.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1025.00$1020.001:2Oct 30$0.00$5.00
$960.00$950.001:2Oct 30-$0.01$9.99
$980.00$970.001:2Oct 30-$0.05$9.95
$990.00$980.001:2Oct 30-$0.05$9.95
$970.00$960.001:2Oct 30-$0.05$9.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 206 found (best yield 7.79%, avg 2.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1230.00Dec 11$92.500.493.6%7.79%11.44%1--
$1320.00Dec 11$63.000.3811.2%5.31%16.53%5--
$1340.00Dec 11$57.700.3612.9%4.86%17.77%--30
$1350.00Dec 11$54.900.3513.8%4.63%18.38%576
$1200.00Dec 11$104.700.541.1%8.82%9.94%2--
$1360.00Dec 11$52.300.3414.6%4.41%19.00%2--
$1390.00Dec 11$45.600.3117.1%3.84%20.97%--30
$1400.00Dec 11$43.300.3018.0%3.65%21.61%1--
$1410.00Dec 11$41.300.2918.8%3.48%22.29%4--
$1250.00Dec 4$76.200.465.3%6.42%11.75%53

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 47,563
Total Puts 33,248
Put/Call Ratio 0.70
Net Difference 14,315

Prior's Put/Call Breakdown

Total Calls 16,883
Total Puts 10,369
Put/Call Ratio 0.61
Net Difference 6,514

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