Tour v531
SNDK
SANDISK CORP
$1198.07 -9.92%
◀ 10/30 10:35 ▶

Option Volume

Detail
ℹ
Current (10/30 10:35am) 95,027
Calls: 56,333 (59%)
Puts: 38,694 (41%)
Prior (10/28) 29,279
Calls: 17,504 (60%)
Puts: 11,775 (40%)
Current vs Prior +224.56%
Calls: +221.83% (Calls)
Puts: +228.61% (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 -19.23%
Calls: -17.86%
Puts: -21.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/30 10:35am) $191.25M
Calls: $71.88M (38%)
Puts: $119.37M (62%)
Prior (10/28) $114.35M
Calls: $75.23M (66%)
Puts: $39.12M (34%)
Current vs Prior +67.25%
Calls: -4.45%
Puts: +205.11%
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 -53.37%
Calls: -77.04%
Puts: +22.84%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/30 10:35am) 0.69
Prior (10/28) 0.67
Current vs Prior +2.11%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +0.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/30 10:35am) 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 2.83% | 9.26%15.09% | 20.88%
Prior 7.96% | 11.06%15.03% | 20.48%
Current vs Prior -64.47% | -16.27%+0.41% | +1.97%
Prior 7-Day Avg 6.69% | 10.14%10.81% | 19.74%
Current vs 7-Day Avg -57.73% | -8.69%+39.61% | +5.77%
Prior 7-Day Eod 7.96% | 11.06%14.95% | 20.30%
Current vs 7-Day Eod -64.47% | -16.27%+0.91% | +2.89%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.55% | 1.35%
Calls: 2.90% | 1.60%
Puts: 4.20% | 1.10%
Prior 2.34% | 2.17%
Calls: 2.11% | 2.05%
Puts: 2.58% | 2.28%
Current vs Prior +51.71% | -37.79%
Prior 7-Day Avg 2.78% | 2.70%
Calls: 2.57% | 2.50%
Puts: 3.01% | 2.90%
Current vs 7-Day Avg +27.50% | -50.05%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($119.37M). Elevated premium activity with dollar volume up 67% vs prior. Unusually high activity with volume up 225% vs prior - elevated interest. Bullish P/C ratio of 0.69.

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
10:35BEARISHBULLISHBULLISH
10:30BEARISHBULLISHBULLISH
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 556 of results (avg 4.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1150.00Nov 20114.00115.00$114.500.9%290.6297
$1080.00Nov 20158.30159.90$159.101.0%--0.7490
$1110.00Nov 20137.90139.50$138.701.2%10.6948
$1190.00Nov 658.5059.20$58.851.2%850.5537
$1100.00Nov 6116.50117.90$117.201.2%110.7925
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1310.00Nov 20155.60156.50$156.050.6%90.65246
$1325.00Nov 20166.20167.30$166.750.7%40.6755
$1225.00Nov 668.3068.80$68.550.7%750.5619
$1350.00Nov 20185.40186.80$186.100.8%280.71995
$1355.00Nov 20188.90190.40$189.650.8%80.7180

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.70, cheapest $0.98)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1270.00Oct 300.951.00$0.985.1%1.5K0.06158
$1280.00Oct 300.650.75$0.7014.3%6540.04134
$1300.00Oct 300.400.45$0.4311.6%4.1K0.021.4K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 326 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1000.00Oct 30190.90200.10$195.504.7%--1.0034
$980.00Oct 30211.50220.70$216.104.3%--1.0014
$1060.00Oct 30130.80140.80$135.807.4%10.993
$1075.00Oct 30116.00127.20$121.609.2%10.99--
$1090.00Oct 30100.60112.70$106.6511.3%50.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1290.00Oct 3090.2095.90$93.056.1%601.00480
$1295.00Oct 3095.10100.10$97.605.1%361.00143
$1300.00Oct 30100.20105.00$102.604.7%3091.00967
$1305.00Oct 30105.20110.10$107.654.6%331.00131
$1310.00Oct 30110.20115.20$112.704.4%621.00201

Most actively traded options today. High liquidity = easy entry/exit. 709 active (total vol 78.6K, top 6.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1250.00Oct 302.052.10$2.082.4%6.0K0.11475
$1300.00Oct 300.400.45$0.4311.6%4.1K0.021.4K
$1400.00Oct 300.050.10$0.0862.5%2.6K0.003.0K
$1220.00Oct 306.907.20$7.054.3%2.4K0.2928
$1300.00Nov 2756.5060.50$58.506.8%2.1K0.3871
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1150.00Oct 302.302.45$2.386.3%3.4K0.12769
$1200.00Oct 3016.3017.00$16.654.2%2.3K0.511.9K
$1100.00Oct 300.250.40$0.3345.5%2.3K0.022.7K
$1000.00Nov 65.105.30$5.203.8%1.0K0.07748
$1210.00Oct 3021.9022.70$22.303.6%9270.61240

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 68.9%, max 90.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1180.00Oct 30Dec 11130.7%68.7%90.4%19624
$1170.00Oct 30Nov 27131.7%72.3%82.1%7027
$1190.00Oct 30Nov 27128.5%71.6%79.4%53224
$1240.00Oct 30Dec 4129.9%72.5%79.3%698161
$1230.00Oct 30Dec 11128.2%72.0%77.9%1.1K29
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1160.00Oct 30Dec 4133.9%70.3%90.5%500328
$1170.00Oct 30Dec 4131.7%69.9%88.4%764182
$1190.00Oct 30Dec 4128.9%69.5%85.4%725704
$1180.00Oct 30Nov 27130.7%72.1%81.2%870264
$1240.00Oct 30Dec 4129.9%72.5%79.3%328373

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 512 found (best R:R 1.76, avg 4.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1230.00$1320.00Dec 11$32.60$57.40$32.6050%1.76$1262.60
$1040.00$1120.00Dec 4$52.85$27.15$52.8577%0.51$1092.85
$1120.00$1180.00Dec 4$32.95$27.05$32.9566%0.82$1152.95
$1110.00$1150.00Nov 27$22.45$17.55$22.4568%0.78$1132.45
$1170.00$1180.00Nov 27$2.60$7.40$2.6058%2.85$1172.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1350.00$1345.00Nov 6$1.05$3.95$1.0583%3.76$1348.95
$1360.00$1355.00Nov 27$0.90$4.10$0.9070%4.56$1359.10
$1350.00$1345.00Nov 13$1.35$3.65$1.3576%2.70$1348.65
$1325.00$1320.00Nov 13$1.45$3.55$1.4572%2.45$1323.55
$1395.00$1392.50Nov 6$0.35$2.15$0.3588%6.14$1394.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 401 found (best R:R 0.54, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1200.00$1210.00Nov 27$6.75$6.75$3.2546%2.08$1206.75
$1350.00$1355.00Dec 4$3.10$3.10$1.9066%1.63$1353.10
$1250.00$1255.00Nov 13$3.40$3.40$1.6058%2.12$1253.40
$1230.00$1240.00Nov 27$5.40$5.40$4.6051%1.17$1235.40
$1320.00$1325.00Nov 27$2.20$2.20$2.8065%0.79$1322.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1090.00$1050.00Dec 11$14.05$14.05$25.9570%0.54$1075.95
$1130.00$1110.00Dec 11$9.60$9.60$10.4064%0.92$1120.40
$970.00$960.00Nov 27$3.05$3.05$6.9586%0.44$966.95
$1070.00$1060.00Nov 27$4.10$4.10$5.9074%0.69$1065.90
$1110.00$1100.00Dec 11$4.70$4.70$5.3067%0.89$1105.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $38.07, cheapest $36.65)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1180.00Oct 30Nov 6$37.55130.7%79.7%
$1185.00Oct 30Nov 6$38.30130.2%79.7%
$1195.00Oct 30Nov 6$39.00129.0%79.7%
$1190.00Oct 30Nov 6$38.80128.5%79.6%
$1200.00Oct 30Nov 6$39.10128.4%80.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1180.00Oct 30Nov 6$36.65130.7%79.7%
$1185.00Oct 30Nov 6$37.15130.2%79.7%
$1195.00Oct 30Nov 6$38.00129.0%79.6%
$1190.00Oct 30Nov 6$37.70128.9%79.6%
$1200.00Oct 30Nov 6$38.05128.4%80.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 2.62% of stock, avg 11.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1195.00Oct 30$17.25$14.10$31.35$1163.65$1226.352.62%
$1200.00Oct 30$14.70$16.65$31.35$1168.65$1231.352.62%
$1205.00Oct 30$12.40$19.35$31.75$1173.25$1236.752.65%
$1190.00Oct 30$20.05$11.95$32.00$1158.00$1222.002.67%
$1210.00Oct 30$10.35$22.30$32.65$1177.35$1242.652.73%
$1185.00Oct 30$23.10$10.05$33.15$1151.85$1218.152.77%
$1215.00Oct 30$8.60$25.60$34.20$1180.80$1249.202.85%
$1180.00Oct 30$26.50$8.30$34.80$1145.20$1214.802.90%
$1220.00Oct 30$7.05$29.05$36.10$1183.90$1256.103.01%
$1175.00Oct 30$29.85$6.90$36.75$1138.25$1211.753.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.16% of stock, avg 11.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1220.00$1175.00Oct 30$7.05$6.90$13.95$1161.05$1233.95
$1220.00$1180.00Oct 30$7.05$8.30$15.35$1164.65$1235.35
$1215.00$1175.00Oct 30$8.60$6.90$15.50$1159.50$1230.50
$1215.00$1180.00Oct 30$8.60$8.30$16.90$1163.10$1231.90
$1220.00$1185.00Oct 30$7.05$10.05$17.10$1167.90$1237.10
$1215.00$1185.00Oct 30$8.60$10.05$18.65$1166.35$1233.65
$1210.00$1175.00Oct 30$10.35$6.90$17.25$1157.75$1227.25
$1210.00$1180.00Oct 30$10.35$8.30$18.65$1161.35$1228.65
$1210.00$1185.00Oct 30$10.35$10.05$20.40$1164.60$1230.40
$1220.00$1190.00Oct 30$7.05$11.95$19.00$1171.00$1239.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 124 found (best R:R 3.26, avg credit $3.83)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
1100/11101400/1410Dec 11$7.65$2.3537%3.26$1102.35$1407.65
1010/10201400/1410Dec 11$6.25$3.7548%1.67$1013.75$1406.25
1040/10501400/1410Dec 11$6.55$3.4545%1.90$1043.45$1406.55
1100/11101425/1435Dec 11$6.50$3.5039%1.86$1103.50$1431.50
1090/11001400/1410Dec 11$6.55$3.4538%1.90$1093.45$1406.55
1030/10401400/1410Dec 11$5.70$4.3046%1.33$1034.30$1405.70
1100/11101390/1400Dec 11$6.70$3.3036%2.03$1103.30$1396.70
1010/10201425/1435Dec 11$5.10$4.9051%1.04$1014.90$1430.10
1040/10501425/1435Dec 11$5.40$4.6047%1.17$1044.60$1430.40
1010/10201390/1400Dec 11$5.30$4.7048%1.13$1014.70$1395.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 328 found (best R:R 149.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1135.00$1150.00$1165.00Nov 13$0.10$14.906%149.00
$1120.00$1130.00$1140.00Nov 20$0.05$9.954%199.00
$1230.00$1240.00$1250.00Nov 20$0.05$9.954%199.00
$1230.00$1235.00$1240.00Oct 30$0.10$4.906%49.00
$1210.00$1215.00$1220.00Oct 30$0.20$4.809%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1170.00$1175.00$1180.00Oct 30$0.05$4.958%99.00
$1195.00$1200.00$1205.00Oct 30$0.15$4.8510%32.33
$1180.00$1185.00$1190.00Oct 30$0.15$4.859%32.33
$1210.00$1215.00$1220.00Oct 30$0.15$4.859%32.33
$1180.00$1190.00$1200.00Nov 20$0.10$9.904%99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 105 found (best net $-49.25, 99 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1000.00$1100.001:2Nov 13-$49.25$50.75
$1230.00$1320.001:2Dec 11-$36.10$53.90
$1320.00$1325.001:2Oct 30-$0.05$4.95
$1382.50$1385.001:2Oct 30-$0.01$2.49
$1395.00$1397.501:2Oct 30-$0.02$2.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1085.00$1080.001:2Oct 30-$0.03$4.97
$1030.00$1025.001:2Oct 30-$0.02$4.98
$970.00$960.001:2Oct 30-$0.05$9.95
$980.00$970.001:2Oct 30-$0.05$9.95
$990.00$980.001:2Oct 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. 217 found (best yield 8.05%, avg 2.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1230.00Dec 11$96.400.502.7%8.05%10.71%1--
$1320.00Dec 11$63.700.3910.2%5.32%15.49%5--
$1200.00Dec 11$109.500.540.2%9.14%9.30%2--
$1340.00Dec 11$57.900.3611.8%4.83%16.68%--30
$1350.00Dec 11$55.000.3512.7%4.59%17.27%576
$1360.00Dec 11$52.900.3413.5%4.42%17.93%2--
$1390.00Dec 11$46.400.3116.0%3.87%19.89%--30
$1400.00Dec 11$44.400.3016.9%3.71%20.56%1--
$1270.00Dec 4$73.100.446.0%6.10%12.11%13
$1250.00Dec 4$79.600.474.3%6.64%10.98%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 56,333
Total Puts 38,694
Put/Call Ratio 0.69
Net Difference 17,639

Prior's Put/Call Breakdown

Total Calls 17,504
Total Puts 11,775
Put/Call Ratio 0.67
Net Difference 5,729

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