SNDK - Options Database

SNDK

SANDISK CORP

$941.75 -9.22%

(11/4 18:55) ◀

Thursday, November 5, 2026 (9:35am)

▶ (11/5 09:40)

◀ 11/5 09:35 ▶

Option Volume

Detail

ℹ

Current (11/05 9:35am) 12,505

Calls: 6,381 (51%)

Puts: 6,124 (49%)

Prior (10/30) 18,227

Calls: 11,538 (63%)

Puts: 6,689 (37%)

Current vs Prior -31.39%

Calls: -44.70% (Calls)

Puts: -8.45% (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 -89.37%

Calls: -90.70%

Puts: -87.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/05 9:35am) $43.95M

Calls: $7.19M (16%)

Puts: $36.76M (84%)

Prior (10/30) $34.25M

Calls: $15.73M (46%)

Puts: $18.52M (54%)

Current vs Prior +28.32%

Calls: -54.30%

Puts: +98.54%

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 -89.28%

Calls: -97.70%

Puts: -62.17%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/05 9:35am) 0.96

Prior (10/30) 0.58

Current vs Prior +65.54%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg +39.94%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/05 9:35am) 369,685

Calls: 203,812 (55%)

Puts: 165,873 (45%)

Prior (10/30) 276,207

Calls: 142,553 (52%)

Puts: 133,654 (48%)

Current vs Prior +33.84%

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 +33.54%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 6.61% | 11.83%15.52% | 22.74%

Prior 7.96% | 11.06%15.03% | 20.48%

Current vs Prior -17.00% | +6.95%+3.26% | +11.03%

Prior 7-Day Avg 6.69% | 10.14%10.81% | 19.74%

Current vs 7-Day Avg -1.24% | +16.63%+43.57% | +15.17%

Prior 7-Day Eod 7.96% | 11.06%14.59% | 21.77%

Current vs 7-Day Eod -17.00% | +6.95%+6.37% | +4.45%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.71% | 7.18%

Calls: 4.55% | 7.22%

Puts: 2.86% | 7.14%

Prior 2.34% | 2.17%

Calls: 2.11% | 2.05%

Puts: 2.58% | 2.28%

Current vs Prior +58.55% | +230.88%

Prior 7-Day Avg 2.78% | 2.70%

Calls: 2.57% | 2.50%

Puts: 3.01% | 2.90%

Current vs 7-Day Avg +33.25% | +165.64%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($36.76M) vs calls ($7.19M). P/C ratio rising 66% - increased hedging/bearish positioning. Rising open interest (up 34%) indicates new positions being established.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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	BEARISH	BULLISH	BULLISH
10:25	BEARISH	BULLISH	BULLISH
10:20	BEARISH	BULLISH	BULLISH
10:15	BEARISH	BULLISH	BULLISH
10:10	BEARISH	BULLISH	BULLISH
10:05	BEARISH	BULLISH	BULLISH
10:00	BEARISH	BULLISH	BULLISH
09:55	BEARISH	BULLISH	BULLISH
09:50	BEARISH	BULLISH	BULLISH
09:45	BEARISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BEARISH	NEUTRAL	MIXED

📈 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 303 of results (avg 6.2%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$945.00	Nov 6	28.40	28.80	$28.60	1.4%	44	0.51	--
$840.00	Nov 20	131.90	135.40	$133.65	2.6%	1	0.76	14
$900.00	Nov 20	93.10	95.80	$94.45	2.9%	3	0.64	94
$910.00	Nov 6	47.80	49.30	$48.55	3.1%	11	0.69	12
$1000.00	Nov 6	9.50	9.80	$9.65	3.1%	521	0.24	245

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1110.00	Nov 20	184.70	188.20	$186.45	1.9%	--	0.78	120
$1010.00	Nov 20	109.10	111.20	$110.15	1.9%	--	0.61	244
$1050.00	Nov 20	137.20	139.90	$138.55	1.9%	3	0.68	359
$920.00	Nov 20	58.90	60.10	$59.50	2.0%	7	0.41	455
$995.00	Nov 6	63.10	64.40	$63.75	2.0%	19	0.74	174

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. 212 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$800.00	Nov 6	140.10	151.90	$146.00	8.1%	--	0.96	12
$830.00	Nov 6	111.40	123.30	$117.35	10.1%	10	0.93	--
$840.00	Nov 6	103.60	114.10	$108.85	9.6%	10	0.91	--
$850.00	Nov 6	94.30	103.80	$99.05	9.6%	5	0.89	1
$760.00	Nov 20	194.80	205.50	$200.15	5.3%	--	0.87	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1125.00	Nov 6	177.30	188.50	$182.90	6.1%	2	1.00	200
$1130.00	Nov 6	181.30	193.40	$187.35	6.5%	1	1.00	282
$1105.00	Nov 6	158.10	167.50	$162.80	5.8%	3	0.93	225
$1095.00	Nov 6	146.70	158.50	$152.60	7.7%	2	0.93	322
$1100.00	Nov 6	153.20	162.40	$157.80	5.8%	5	0.93	670

Most actively traded options today. High liquidity = easy entry/exit. 297 active (total vol 9.3K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1130.00	Nov 6	0.70	1.25	$0.98	56.1%	1.0K	0.03	1.2K
$1000.00	Nov 6	9.50	9.80	$9.65	3.1%	521	0.24	245
$950.00	Nov 6	25.50	26.50	$26.00	3.8%	265	0.48	24
$1050.00	Nov 6	3.20	3.50	$3.35	9.0%	249	0.10	335
$960.00	Nov 6	21.10	22.20	$21.65	5.1%	205	0.43	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$950.00	Nov 6	33.60	34.40	$34.00	2.4%	428	0.52	820
$900.00	Nov 6	13.80	14.40	$14.10	4.3%	381	0.27	2.2K
$930.00	Nov 20	62.80	65.20	$64.00	3.8%	292	0.43	231
$880.00	Nov 6	9.20	9.70	$9.45	5.3%	236	0.19	315
$850.00	Nov 6	4.80	5.10	$4.95	6.1%	227	0.11	582

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 45 strikes (avg 57.0%, max 80.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$870.00	Nov 6	Dec 18	145.4%	80.5%	80.7%	1	141
$900.00	Nov 6	Dec 18	139.9%	80.2%	74.6%	36	206
$890.00	Nov 6	Dec 18	140.8%	80.8%	74.1%	4	29
$910.00	Nov 6	Dec 18	138.1%	79.7%	73.3%	11	217
$930.00	Nov 6	Dec 18	135.6%	79.0%	71.7%	25	81

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$870.00	Nov 6	Dec 18	145.4%	80.5%	80.7%	40	761
$880.00	Nov 6	Dec 18	143.8%	80.3%	78.9%	236	694
$900.00	Nov 6	Dec 18	139.9%	80.2%	74.5%	383	3.2K
$890.00	Nov 6	Dec 18	140.8%	80.8%	74.1%	45	207
$910.00	Nov 6	Dec 18	138.6%	79.7%	73.9%	24	682

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 357 found (best R:R 1.10, avg 4.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$890.00	$1000.00	Dec 4	$52.35	$57.65	$52.35	65%	1.10	$942.35
$920.00	$1000.00	Dec 11	$35.10	$44.90	$35.10	59%	1.28	$955.10
$1040.00	$1120.00	Dec 11	$22.85	$57.15	$22.85	41%	2.50	$1062.85
$1000.00	$1040.00	Dec 11	$13.80	$26.20	$13.80	47%	1.90	$1013.80
$910.00	$920.00	Dec 18	$3.60	$6.40	$3.60	61%	1.78	$913.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1030.00	$1025.00	Nov 6	$1.50	$3.50	$1.50	85%	2.33	$1028.50
$1030.00	$1025.00	Nov 13	$1.40	$3.60	$1.40	70%	2.57	$1028.60
$1000.00	$995.00	Nov 13	$1.10	$3.90	$1.10	63%	3.55	$998.90
$810.00	$800.00	Nov 27	$0.10	$9.90	$0.10	21%	99.00	$809.90
$1040.00	$1035.00	Nov 6	$2.50	$2.50	$2.50	88%	1.00	$1037.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 267 found (best R:R 1.00, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1110.00	$1120.00	Dec 4	$4.80	$4.80	$5.20	71%	0.92	$1114.80
$1100.00	$1110.00	Nov 27	$4.05	$4.05	$5.95	73%	0.68	$1104.05
$950.00	$960.00	Nov 27	$6.45	$6.45	$3.55	46%	1.82	$956.45
$950.00	$955.00	Nov 13	$3.05	$3.05	$1.95	49%	1.56	$953.05
$970.00	$980.00	Nov 13	$4.80	$4.80	$5.20	55%	0.92	$974.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$800.00	$790.00	Nov 27	$5.00	$5.00	$5.00	80%	1.00	$795.00
$930.00	$900.00	Dec 11	$15.10	$15.10	$14.90	57%	1.01	$914.90
$940.00	$930.00	Dec 11	$7.00	$7.00	$3.00	56%	2.33	$933.00
$880.00	$870.00	Nov 27	$5.55	$5.55	$4.45	67%	1.25	$874.45
$900.00	$890.00	Dec 4	$5.70	$5.70	$4.30	63%	1.33	$894.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $25.56, cheapest $39.80)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$910.00	Nov 6	Nov 20	$39.80	138.1%	92.1%
$930.00	Nov 6	Nov 20	$41.45	135.6%	91.5%
$940.00	Nov 6	Nov 13	$24.60	134.3%	95.6%
$935.00	Nov 6	Nov 13	$25.60	134.5%	96.0%
$945.00	Nov 6	Nov 13	$24.50	134.6%	97.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$910.00	Nov 6	Nov 13	$22.90	138.6%	97.7%
$920.00	Nov 6	Nov 13	$23.75	137.1%	97.1%
$925.00	Nov 6	Nov 13	$24.15	136.5%	96.9%
$930.00	Nov 6	Nov 13	$24.50	135.6%	96.4%
$940.00	Nov 6	Nov 13	$24.80	134.3%	95.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 6.34% of stock, avg 14.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$940.00	Nov 6	$30.80	$28.95	$59.75	$880.25	$999.75	6.34%
$935.00	Nov 6	$33.40	$26.55	$59.95	$875.05	$994.95	6.37%
$950.00	Nov 6	$26.00	$34.00	$60.00	$890.00	$1010.00	6.37%
$945.00	Nov 6	$28.60	$31.45	$60.05	$884.95	$1005.05	6.38%
$930.00	Nov 6	$36.30	$24.45	$60.75	$869.25	$990.75	6.45%
$955.00	Nov 6	$23.95	$36.75	$60.70	$894.30	$1015.70	6.45%
$960.00	Nov 6	$21.65	$39.60	$61.25	$898.75	$1021.25	6.50%
$925.00	Nov 6	$39.10	$22.35	$61.45	$863.55	$986.45	6.53%
$965.00	Nov 6	$19.55	$42.85	$62.40	$902.60	$1027.40	6.63%
$970.00	Nov 6	$17.80	$45.85	$63.65	$906.35	$1033.65	6.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 4.26% of stock, avg 13.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$970.00	$925.00	Nov 6	$17.80	$22.35	$40.15	$884.85	$1010.15
$965.00	$925.00	Nov 6	$19.55	$22.35	$41.90	$883.10	$1006.90
$970.00	$930.00	Nov 6	$17.80	$24.45	$42.25	$887.75	$1012.25
$965.00	$930.00	Nov 6	$19.55	$24.45	$44.00	$886.00	$1009.00
$960.00	$925.00	Nov 6	$21.65	$22.35	$44.00	$881.00	$1004.00
$960.00	$930.00	Nov 6	$21.65	$24.45	$46.10	$883.90	$1006.10
$970.00	$935.00	Nov 6	$17.80	$26.55	$44.35	$890.65	$1014.35
$965.00	$935.00	Nov 6	$19.55	$26.55	$46.10	$888.90	$1011.10
$960.00	$935.00	Nov 6	$21.65	$26.55	$48.20	$886.80	$1008.20
$955.00	$925.00	Nov 6	$23.95	$22.35	$46.30	$878.70	$1001.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 1.60, avg credit $3.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
780/790	1070/1080	Dec 4	$6.15	$3.85	46%	1.60	$783.85	$1076.15
840/850	1070/1080	Dec 4	$7.00	$3.00	37%	2.33	$843.00	$1077.00
780/790	1090/1100	Dec 4	$5.45	$4.55	49%	1.20	$784.55	$1095.45
780/790	1100/1110	Dec 4	$5.30	$4.70	50%	1.13	$784.70	$1105.30
840/850	1090/1100	Dec 4	$6.30	$3.70	40%	1.70	$843.70	$1096.30
840/850	1100/1110	Dec 4	$6.15	$3.85	41%	1.60	$843.85	$1106.15
780/790	1080/1090	Dec 4	$5.40	$4.60	47%	1.17	$784.60	$1085.40
840/850	1080/1090	Dec 4	$6.25	$3.75	39%	1.67	$843.75	$1086.25
830/840	1070/1080	Dec 4	$6.25	$3.75	38%	1.67	$833.75	$1076.25
800/810	1070/1080	Dec 4	$5.65	$4.35	43%	1.30	$804.35	$1075.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 255 found (best R:R 65.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1020.00	$1030.00	$1040.00	Nov 27	$0.05	$9.95	4%	199.00
$1030.00	$1040.00	$1050.00	Nov 27	$0.05	$9.95	4%	199.00
$940.00	$950.00	$960.00	Nov 20	$0.10	$9.90	4%	99.00
$970.00	$980.00	$990.00	Nov 20	$0.10	$9.90	4%	99.00
$950.00	$960.00	$970.00	Nov 20	$0.15	$9.85	4%	65.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$860.00	$870.00	$880.00	Nov 6	$0.15	$9.85	6%	65.67
$900.00	$910.00	$920.00	Nov 6	$0.35	$9.65	9%	27.57
$1080.00	$1090.00	$1100.00	Nov 20	$0.05	$9.95	3%	199.00
$940.00	$945.00	$950.00	Nov 6	$0.05	$4.95	5%	99.00
$830.00	$840.00	$850.00	Nov 20	$0.10	$9.90	4%	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. 43 found (best net $-15.10, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$890.00	$1000.00	1:2	Dec 4	-$15.10	$94.90
$1040.00	$1120.00	1:2	Dec 11	-$17.95	$62.05
$920.00	$1000.00	1:2	Dec 11	-$42.35	$37.65
$1120.00	$1125.00	1:2	Nov 6	-$0.61	$4.39
$1110.00	$1115.00	1:2	Nov 6	-$0.70	$4.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$770.00	$760.00	1:2	Nov 6	-$0.40	$9.60
$790.00	$780.00	1:2	Nov 6	-$0.61	$9.39
$780.00	$770.00	1:2	Nov 6	-$0.67	$9.33
$810.00	$800.00	1:2	Nov 6	-$1.04	$8.96
$800.00	$790.00	1:2	Nov 6	-$1.02	$8.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 8.38%, avg 3.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1000.00	Dec 18	$78.90	0.48	6.2%	8.38%	14.56%	22	444
$1010.00	Dec 18	$74.80	0.46	7.2%	7.94%	15.19%	--	46
$1030.00	Dec 18	$67.40	0.44	9.4%	7.16%	16.53%	--	318
$1020.00	Dec 18	$70.90	0.45	8.3%	7.53%	15.84%	--	150
$1050.00	Dec 18	$61.60	0.41	11.5%	6.54%	18.04%	--	163
$990.00	Dec 18	$82.20	0.49	5.1%	8.73%	13.85%	--	20
$1060.00	Dec 18	$58.50	0.40	12.6%	6.21%	18.77%	--	82
$1040.00	Dec 18	$64.30	0.42	10.4%	6.83%	17.26%	--	367
$970.00	Dec 18	$90.50	0.52	3.0%	9.61%	12.61%	--	107
$980.00	Dec 18	$85.70	0.51	4.1%	9.10%	13.16%	--	256

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 6,381

Total Puts 6,124

Put/Call Ratio 0.96

Net Difference 257

Prior's Put/Call Breakdown

Total Calls 11,538

Total Puts 6,689

Put/Call Ratio 0.58

Net Difference 4,849

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...

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