SNDK - Options Database

SNDK

SANDISK CORP

$921.79 -11.14%

(11/5 09:35) ◀

Thursday, November 5, 2026 (9:40am)

▶ (11/5 09:45)

◀ 11/5 09:40 ▶

Option Volume

Detail

ℹ

Current (11/05 9:40am) 25,116

Calls: 12,144 (48%)

Puts: 12,972 (52%)

Prior (10/30) 27,314

Calls: 17,454 (64%)

Puts: 9,860 (36%)

Current vs Prior -8.05%

Calls: -30.42% (Calls)

Puts: +31.56% (Puts)

Prior 7-Day Total 447,033

Calls: 265,577 (59%)

Puts: 181,456 (41%)

Prior 7-Day Average 63,861

Calls: 37,939 (59%)

Puts: 25,922 (41%)

Current vs Prior 7-Day Avg -60.67%

Calls: -67.99%

Puts: -49.96%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/05 9:40am) $85.30M

Calls: $14.30M (17%)

Puts: $71.01M (83%)

Prior (10/30) $52.12M

Calls: $26.97M (52%)

Puts: $25.15M (48%)

Current vs Prior +63.68%

Calls: -46.99%

Puts: +182.35%

Prior 7-Day Total $1.43B

Calls: $839.14M (58%)

Puts: $595.50M (42%)

Prior 7-Day Average $204.95M

Calls: $119.88M (58%)

Puts: $85.07M (42%)

Current vs Prior 7-Day Avg -58.38%

Calls: -88.07%

Puts: -16.53%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/05 9:40am) 1.07

Prior (10/30) 0.56

Current vs Prior +89.09%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +57.54%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/05 9:40am) 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 1,847,874

Calls: 898,976 (49%)

Puts: 948,898 (51%)

Prior 7-Day Average 263,982

Calls: 128,425 (49%)

Puts: 135,556 (51%)

Current vs Prior 7-Day Avg +40.04%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.89% | 12.68%16.26% | 23.55%

Prior 2.83% | 9.26%15.09% | 20.88%

Current vs Prior +143.55% | +36.93%+7.73% | +12.79%

Prior 7-Day Avg 5.97% | 9.81%11.31% | 19.80%

Current vs 7-Day Avg +15.51% | +29.26%+43.73% | +18.98%

Prior 7-Day Eod 2.83% | 9.26%14.59% | 21.77%

Current vs 7-Day Eod +143.55% | +36.93%+11.43% | +8.20%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.88% | 3.17%

Calls: 0.95% | 3.41%

Puts: 2.81% | 2.92%

Prior 3.55% | 1.35%

Calls: 2.90% | 1.60%

Puts: 4.20% | 1.10%

Current vs Prior -47.04% | +134.81%

Prior 7-Day Avg 2.45% | 2.77%

Calls: 2.17% | 2.60%

Puts: 2.73% | 2.93%

Current vs 7-Day Avg -23.13% | +14.62%

Liquidity Good

Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($71.01M) vs calls ($14.30M). Elevated premium activity with dollar volume up 64% vs prior. Slightly bearish P/C ratio of 1.07. P/C ratio rising 89% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

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 BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BEARISH	NEUTRAL	BEARISH
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 334 of results (avg 5.3%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$920.00	Nov 6	31.30	31.60	$31.45	1.0%	132	0.53	1
$950.00	Nov 6	18.10	18.40	$18.25	1.6%	469	0.37	24
$800.00	Nov 20	149.50	152.10	$150.80	1.7%	2	0.78	2.2K
$925.00	Nov 6	28.70	29.20	$28.95	1.7%	79	0.50	--
$940.00	Nov 6	22.00	22.40	$22.20	1.8%	230	0.42	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1080.00	Nov 20	178.10	179.70	$178.90	0.9%	2	0.76	642
$1090.00	Nov 20	186.40	188.10	$187.25	0.9%	4	0.77	247
$1050.00	Nov 20	154.00	155.50	$154.75	1.0%	11	0.71	359
$980.00	Nov 20	104.20	105.60	$104.90	1.3%	50	0.58	353
$1100.00	Nov 20	194.00	196.70	$195.35	1.4%	11	0.79	993

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.98, cheapest $0.98)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1100.00	Nov 6	0.90	1.05	$0.98	15.3%	319	0.03	950

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 207 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$750.00	Nov 6	169.70	181.40	$175.55	6.7%	1	0.97	--
$800.00	Nov 6	121.60	130.70	$126.15	7.2%	11	0.93	12
$830.00	Nov 6	92.90	104.70	$98.80	11.9%	10	0.88	--
$740.00	Nov 20	193.90	207.70	$200.80	6.9%	--	0.86	11
$840.00	Nov 6	86.70	95.80	$91.25	10.0%	10	0.85	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1090.00	Nov 6	164.30	173.80	$169.05	5.6%	30	1.00	222
$1095.00	Nov 6	165.70	176.90	$171.30	6.5%	3	1.00	322
$1100.00	Nov 6	176.20	181.80	$179.00	3.1%	10	1.00	670
$1105.00	Nov 6	175.60	188.70	$182.15	7.2%	3	1.00	225
$1085.00	Nov 6	156.00	168.30	$162.15	7.6%	16	0.93	124

Most actively traded options today. High liquidity = easy entry/exit. 350 active (total vol 16.9K, top 956)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Nov 6	6.30	6.50	$6.40	3.1%	816	0.17	245
$950.00	Nov 6	18.10	18.40	$18.25	1.6%	469	0.37	24
$1050.00	Nov 6	2.20	2.30	$2.25	4.4%	440	0.07	335
$1080.00	Nov 20	22.10	22.70	$22.40	2.7%	366	0.24	104
$1020.00	Nov 6	4.10	4.20	$4.15	2.4%	355	0.12	323

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Nov 6	20.80	21.30	$21.05	2.4%	956	0.37	2.2K
$950.00	Nov 6	45.90	47.10	$46.50	2.6%	649	0.63	820
$800.00	Nov 6	2.80	2.95	$2.88	5.2%	590	0.07	1.2K
$850.00	Nov 6	8.00	8.40	$8.20	4.9%	506	0.17	582
$940.00	Nov 6	39.80	40.40	$40.10	1.5%	384	0.58	297

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 41 strikes (avg 61.4%, max 82.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$850.00	Nov 6	Dec 18	154.1%	84.6%	82.0%	10	310
$860.00	Nov 6	Dec 18	152.3%	84.1%	81.2%	9	424
$870.00	Nov 6	Dec 18	149.8%	84.4%	77.4%	6	141
$880.00	Nov 6	Dec 18	147.7%	83.9%	76.0%	13	329
$890.00	Nov 6	Dec 18	145.7%	83.6%	74.2%	7	29

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$850.00	Nov 6	Dec 18	154.3%	84.6%	82.3%	511	814
$860.00	Nov 6	Dec 18	152.3%	84.1%	81.2%	131	274
$870.00	Nov 6	Dec 18	149.8%	84.4%	77.4%	102	761
$880.00	Nov 6	Dec 18	147.7%	83.9%	76.0%	303	694
$890.00	Nov 6	Dec 18	145.7%	83.6%	74.2%	145	207

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 359 found (best R:R 0.86, avg 3.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$830.00	$920.00	Dec 11	$48.45	$41.55	$48.45	70%	0.86	$878.45
$920.00	$1000.00	Dec 11	$32.75	$47.25	$32.75	56%	1.44	$952.75
$890.00	$1000.00	Dec 4	$49.20	$60.80	$49.20	61%	1.24	$939.20
$1040.00	$1100.00	Dec 11	$15.95	$44.05	$15.95	38%	2.76	$1055.95
$1060.00	$1070.00	Dec 4	$0.85	$9.15	$0.85	33%	10.76	$1060.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1095.00	$1090.00	Nov 6	$2.25	$2.75	$2.25	100%	1.22	$1092.75
$930.00	$920.00	Dec 4	$2.00	$8.00	$2.00	46%	4.00	$928.00
$1015.00	$1010.00	Nov 13	$1.10	$3.90	$1.10	71%	3.55	$1013.90
$960.00	$950.00	Nov 27	$2.85	$7.15	$2.85	52%	2.51	$957.15
$1010.00	$1005.00	Nov 6	$2.00	$3.00	$2.00	86%	1.50	$1008.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 257 found (best R:R 3.26, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$930.00	$935.00	Nov 6	$3.15	$3.15	$1.85	52%	1.70	$933.15
$1000.00	$1005.00	Nov 27	$2.75	$2.75	$2.25	60%	1.22	$1002.75
$1080.00	$1090.00	Dec 4	$3.45	$3.45	$6.55	70%	0.53	$1083.45
$940.00	$945.00	Nov 6	$2.20	$2.20	$2.80	58%	0.79	$942.20
$960.00	$965.00	Nov 27	$2.50	$2.50	$2.50	52%	1.00	$962.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$920.00	$910.00	Dec 4	$7.65	$7.65	$2.35	55%	3.26	$912.35
$920.00	$900.00	Dec 11	$11.65	$11.65	$8.35	56%	1.40	$908.35
$750.00	$740.00	Nov 13	$3.40	$3.40	$6.60	89%	0.52	$746.60
$820.00	$810.00	Dec 18	$5.05	$5.05	$4.95	71%	1.02	$814.95
$760.00	$750.00	Dec 4	$3.95	$3.95	$6.05	80%	0.65	$756.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $26.58, cheapest $40.70)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$890.00	Nov 6	Nov 20	$40.70	145.7%	97.4%
$900.00	Nov 6	Nov 13	$26.95	143.7%	104.8%
$910.00	Nov 6	Nov 13	$27.00	142.0%	103.6%
$930.00	Nov 6	Nov 13	$27.10	140.7%	103.0%
$920.00	Nov 6	Nov 13	$27.15	140.3%	102.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$890.00	Nov 6	Nov 13	$25.05	145.7%	105.5%
$900.00	Nov 6	Nov 13	$25.75	143.6%	104.8%
$910.00	Nov 6	Nov 13	$25.75	142.0%	103.6%
$930.00	Nov 6	Nov 13	$26.25	140.7%	103.0%
$920.00	Nov 6	Nov 13	$26.25	140.3%	102.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 6.61% of stock, avg 15.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$920.00	Nov 6	$31.45	$29.50	$60.95	$859.05	$980.95	6.61%
$935.00	Nov 6	$23.50	$37.45	$60.95	$874.05	$995.95	6.61%
$925.00	Nov 6	$28.95	$32.05	$61.00	$864.00	$986.00	6.62%
$930.00	Nov 6	$26.65	$34.65	$61.30	$868.70	$991.30	6.65%
$910.00	Nov 6	$36.90	$25.30	$62.20	$847.80	$972.20	6.75%
$940.00	Nov 6	$22.20	$40.10	$62.30	$877.70	$1002.30	6.76%
$945.00	Nov 6	$20.00	$43.50	$63.50	$881.50	$1008.50	6.89%
$900.00	Nov 6	$42.80	$21.05	$63.85	$836.15	$963.85	6.93%
$950.00	Nov 6	$18.25	$46.50	$64.75	$885.25	$1014.75	7.02%
$955.00	Nov 6	$16.55	$49.80	$66.35	$888.65	$1021.35	7.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 3.57% of stock, avg 13.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$950.00	$880.00	Nov 6	$18.25	$14.65	$32.90	$847.10	$982.90
$950.00	$890.00	Nov 6	$18.25	$17.65	$35.90	$854.10	$985.90
$945.00	$880.00	Nov 6	$20.00	$14.65	$34.65	$845.35	$979.65
$950.00	$900.00	Nov 6	$18.25	$21.05	$39.30	$860.70	$989.30
$945.00	$890.00	Nov 6	$20.00	$17.65	$37.65	$852.35	$982.65
$945.00	$900.00	Nov 6	$20.00	$21.05	$41.05	$858.95	$986.05
$940.00	$880.00	Nov 6	$22.20	$14.65	$36.85	$843.15	$976.85
$940.00	$890.00	Nov 6	$22.20	$17.65	$39.85	$850.15	$979.85
$940.00	$900.00	Nov 6	$22.20	$21.05	$43.25	$856.75	$983.25
$935.00	$880.00	Nov 6	$23.50	$14.65	$38.15	$841.85	$973.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 2.85, avg credit $3.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
750/760	1080/1090	Dec 4	$7.40	$2.60	50%	2.85	$752.60	$1087.40
780/790	1080/1090	Dec 4	$7.45	$2.55	46%	2.92	$782.55	$1087.45
750/760	1070/1080	Dec 4	$6.45	$3.55	49%	1.82	$753.55	$1076.45
810/820	1080/1090	Dec 4	$7.00	$3.00	42%	2.33	$813.00	$1087.00
740/750	1080/1090	Dec 4	$5.95	$4.05	52%	1.47	$744.05	$1085.95
780/790	1070/1080	Dec 4	$6.50	$3.50	45%	1.86	$783.50	$1076.50
830/840	1080/1090	Dec 4	$7.05	$2.95	39%	2.39	$832.95	$1087.05
770/780	1080/1090	Dec 4	$5.85	$4.15	48%	1.41	$774.15	$1085.85
790/800	1080/1090	Dec 4	$6.15	$3.85	45%	1.60	$793.85	$1086.15
820/830	1080/1090	Dec 4	$6.60	$3.40	40%	1.94	$823.40	$1086.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 248 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$880.00	$890.00	$900.00	Nov 6	$0.10	$9.90	9%	99.00
$900.00	$910.00	$920.00	Nov 20	$0.05	$9.95	4%	199.00
$880.00	$890.00	$900.00	Nov 20	$0.05	$9.95	4%	199.00
$940.00	$950.00	$960.00	Dec 18	$0.05	$9.95	3%	199.00
$900.00	$910.00	$920.00	Nov 6	$0.45	$9.55	10%	21.22

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$910.00	$920.00	$930.00	Nov 20	$0.10	$9.90	4%	99.00
$940.00	$950.00	$960.00	Dec 18	$0.05	$9.95	3%	199.00
$810.00	$820.00	$830.00	Nov 6	$0.10	$9.90	4%	99.00
$920.00	$925.00	$930.00	Nov 6	$0.05	$4.95	5%	99.00
$950.00	$960.00	$970.00	Dec 4	$0.10	$9.90	3%	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. 41 found (best net $-12.35, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$890.00	$1000.00	1:2	Dec 4	-$12.35	$97.65
$830.00	$920.00	1:2	Dec 11	-$54.55	$35.45
$920.00	$1000.00	1:2	Dec 11	-$37.50	$42.50
$1095.00	$1100.00	1:2	Nov 6	-$0.76	$4.24
$1080.00	$1085.00	1:2	Nov 6	-$0.96	$4.04

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$770.00	$760.00	1:2	Nov 6	-$0.75	$9.25
$750.00	$740.00	1:2	Nov 6	-$0.66	$9.34
$760.00	$750.00	1:2	Nov 6	-$1.05	$8.95
$790.00	$780.00	1:2	Nov 6	-$1.33	$8.67
$780.00	$770.00	1:2	Nov 6	-$1.27	$8.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 8.66%, avg 3.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$980.00	Dec 18	$79.80	0.48	6.3%	8.66%	14.97%	--	256
$960.00	Dec 18	$87.70	0.51	4.2%	9.51%	13.66%	--	41
$970.00	Dec 18	$83.50	0.49	5.2%	9.06%	14.29%	--	107
$990.00	Dec 18	$74.80	0.47	7.4%	8.11%	15.51%	--	20
$950.00	Dec 18	$92.10	0.52	3.1%	9.99%	13.05%	--	96
$1000.00	Dec 18	$71.10	0.45	8.5%	7.71%	16.20%	24	444
$1010.00	Dec 18	$67.50	0.44	9.6%	7.32%	16.89%	--	46
$940.00	Dec 18	$96.30	0.54	2.0%	10.45%	12.42%	--	22
$1020.00	Dec 18	$64.00	0.42	10.7%	6.94%	17.60%	--	150
$1030.00	Dec 18	$60.80	0.41	11.7%	6.60%	18.33%	--	318

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 12,144

Total Puts 12,972

Put/Call Ratio 1.07

Net Difference -828

Prior's Put/Call Breakdown

Total Calls 17,454

Total Puts 9,860

Put/Call Ratio 0.56

Net Difference 7,594

Prior 7-Day Put/Call Summary

Total Calls 265,577

Total Puts 181,456

Average Put/Call Ratio 0.68

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