SNDK - Options Database

SNDK

SANDISK CORP

$912.22 -12.07%

(11/5 09:40) ◀

Thursday, November 5, 2026 (9:45am)

▶ (11/5 09:50)

◀ 11/5 09:45 ▶

Option Volume

Detail

ℹ

Current (11/05 9:45am) 34,171

Calls: 16,374 (48%)

Puts: 17,797 (52%)

Prior (10/30) 35,042

Calls: 21,947 (63%)

Puts: 13,095 (37%)

Current vs Prior -2.49%

Calls: -25.39% (Calls)

Puts: +35.91% (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 -46.49%

Calls: -56.84%

Puts: -31.34%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/05 9:45am) $129.12M

Calls: $25.91M (20%)

Puts: $103.21M (80%)

Prior (10/30) $67.81M

Calls: $27.74M (41%)

Puts: $40.07M (59%)

Current vs Prior +90.42%

Calls: -6.62%

Puts: +157.61%

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 -37.00%

Calls: -78.39%

Puts: +21.32%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/05 9:45am) 1.09

Prior (10/30) 0.60

Current vs Prior +82.16%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +60.30%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/05 9:45am) 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 7.33% | 12.95%16.83% | 23.93%

Prior 2.83% | 9.26%15.09% | 20.88%

Current vs Prior +158.99% | +39.80%+11.50% | +14.59%

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

Current vs 7-Day Avg +22.83% | +31.96%+48.77% | +20.88%

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

Current vs 7-Day Eod +158.99% | +39.80%+15.34% | +9.92%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.29% | 7.78%

Calls: 3.42% | 8.64%

Puts: 1.15% | 6.91%

Prior 3.55% | 1.35%

Calls: 2.90% | 1.60%

Puts: 4.20% | 1.10%

Current vs Prior -35.49% | +476.30%

Prior 7-Day Avg 2.45% | 2.77%

Calls: 2.17% | 2.60%

Puts: 2.73% | 2.93%

Current vs 7-Day Avg -6.37% | +181.30%

Liquidity Good

Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($103.21M) vs calls ($25.91M). Elevated premium activity with dollar volume up 90% vs prior. Slightly bearish P/C ratio of 1.09. P/C ratio rising 82% - 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 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
09:45	BEARISH	NEUTRAL	BEARISH
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 343 of results (avg 5.7%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$800.00	Nov 20	143.80	146.10	$144.95	1.6%	2	0.77	2.2K
$1000.00	Nov 20	40.00	40.70	$40.35	1.7%	124	0.36	727
$1080.00	Nov 20	21.40	21.80	$21.60	1.9%	373	0.23	104
$1000.00	Nov 6	5.20	5.30	$5.25	1.9%	977	0.15	245
$1050.00	Nov 20	27.10	27.70	$27.40	2.2%	57	0.27	245

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$935.00	Nov 6	43.20	43.40	$43.30	0.5%	172	0.59	--
$1080.00	Nov 20	186.40	188.20	$187.30	1.0%	2	0.77	642
$1050.00	Nov 20	162.30	163.90	$163.10	1.0%	17	0.72	359
$1090.00	Nov 20	194.80	196.80	$195.80	1.0%	5	0.78	247
$1000.00	Nov 20	125.50	126.80	$126.15	1.0%	130	0.64	2.3K

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. 211 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$750.00	Nov 6	157.50	169.60	$163.55	7.4%	1	0.97	--
$800.00	Nov 6	111.40	122.10	$116.75	9.2%	16	0.92	12
$730.00	Nov 20	194.90	205.90	$200.40	5.5%	--	0.86	31
$830.00	Nov 6	85.80	90.70	$88.25	5.6%	10	0.86	--
$740.00	Nov 20	186.50	199.60	$193.05	6.8%	--	0.85	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1075.00	Nov 6	158.00	170.30	$164.15	7.5%	4	1.00	119
$1080.00	Nov 6	162.90	174.50	$168.70	6.9%	11	1.00	232
$1085.00	Nov 6	167.90	180.30	$174.10	7.1%	16	1.00	124
$1090.00	Nov 6	174.60	183.40	$179.00	4.9%	40	1.00	222
$1070.00	Nov 6	155.00	162.80	$158.90	4.9%	35	0.94	150

Most actively traded options today. High liquidity = easy entry/exit. 371 active (total vol 22.7K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Nov 6	5.20	5.30	$5.25	1.9%	977	0.15	245
$920.00	Nov 20	70.40	72.30	$71.35	2.7%	704	0.53	115
$950.00	Nov 6	15.30	15.90	$15.60	3.8%	600	0.34	24
$1050.00	Nov 6	1.75	1.95	$1.85	10.8%	553	0.06	335
$1080.00	Nov 20	21.40	21.80	$21.60	1.9%	373	0.23	104

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Nov 6	25.10	25.60	$25.35	2.0%	1.4K	0.41	2.2K
$800.00	Nov 6	3.70	3.90	$3.80	5.3%	763	0.08	1.2K
$850.00	Nov 6	10.10	10.40	$10.25	2.9%	751	0.20	582
$950.00	Nov 6	52.40	53.40	$52.90	1.9%	730	0.67	820
$920.00	Nov 6	34.50	34.90	$34.70	1.2%	492	0.51	224

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 40 strikes (avg 61.4%, max 84.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$840.00	Nov 6	Dec 18	158.7%	86.2%	84.0%	10	279
$850.00	Nov 6	Dec 18	156.3%	86.1%	81.5%	12	310
$860.00	Nov 6	Dec 18	155.0%	85.7%	80.9%	26	424
$870.00	Nov 6	Dec 18	151.7%	85.2%	78.1%	6	141
$890.00	Nov 6	Dec 18	149.6%	84.8%	76.4%	7	29

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$840.00	Nov 6	Dec 18	158.3%	86.2%	83.6%	255	414
$850.00	Nov 6	Dec 18	156.0%	86.1%	81.1%	762	814
$860.00	Nov 6	Dec 18	154.4%	85.7%	80.2%	218	274
$870.00	Nov 6	Dec 18	152.0%	85.2%	78.5%	162	761
$890.00	Nov 6	Dec 18	149.8%	84.8%	76.7%	210	207

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 350 found (best R:R 0.55, avg 3.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$760.00	$890.00	Dec 4	$84.00	$46.00	$84.00	79%	0.55	$844.00
$830.00	$900.00	Dec 11	$37.70	$32.30	$37.70	69%	0.86	$867.70
$1000.00	$1030.00	Dec 11	$6.50	$23.50	$6.50	42%	3.62	$1006.50
$930.00	$1000.00	Dec 4	$26.60	$43.40	$26.60	52%	1.63	$956.60
$850.00	$920.00	Nov 27	$37.55	$32.45	$37.55	66%	0.86	$887.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$850.00	$840.00	Dec 4	$0.50	$9.50	$0.50	34%	19.00	$849.50
$1010.00	$1005.00	Nov 13	$1.80	$3.20	$1.80	72%	1.78	$1008.20
$1080.00	$1070.00	Nov 27	$5.55	$4.45	$5.55	74%	0.80	$1074.45
$770.00	$760.00	Nov 27	$0.25	$9.75	$0.25	20%	39.00	$769.75
$750.00	$740.00	Nov 27	$0.45	$9.55	$0.45	18%	21.22	$749.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 258 found (best R:R 1.38, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$930.00	$935.00	Nov 13	$3.45	$3.45	$1.55	52%	2.23	$933.45
$970.00	$975.00	Nov 13	$2.65	$2.65	$2.35	62%	1.13	$972.65
$945.00	$950.00	Nov 13	$2.90	$2.90	$2.10	56%	1.38	$947.90
$1010.00	$1020.00	Nov 27	$4.20	$4.20	$5.80	63%	0.72	$1014.20
$1000.00	$1005.00	Nov 27	$2.45	$2.45	$2.55	61%	0.96	$1002.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$800.00	$790.00	Dec 4	$5.80	$5.80	$4.20	74%	1.38	$794.20
$840.00	$830.00	Dec 4	$6.15	$6.15	$3.85	68%	1.60	$833.85
$740.00	$730.00	Nov 27	$4.25	$4.25	$5.75	83%	0.74	$735.75
$870.00	$850.00	Dec 11	$9.20	$9.20	$10.80	63%	0.85	$860.80
$900.00	$890.00	Dec 4	$6.05	$6.05	$3.95	57%	1.53	$893.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $26.49, cheapest $42.00)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$880.00	Nov 6	Nov 20	$42.00	148.9%	100.1%
$900.00	Nov 6	Nov 13	$26.55	147.2%	104.5%
$890.00	Nov 6	Nov 13	$27.00	149.6%	106.9%
$910.00	Nov 6	Nov 13	$28.05	144.7%	105.5%
$930.00	Nov 6	Nov 13	$26.80	141.6%	104.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$880.00	Nov 6	Nov 13	$24.80	148.9%	102.3%
$890.00	Nov 6	Nov 13	$25.30	149.8%	106.9%
$900.00	Nov 6	Nov 13	$25.60	145.0%	104.6%
$910.00	Nov 6	Nov 13	$27.05	144.5%	105.5%
$930.00	Nov 6	Nov 13	$25.45	141.6%	104.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 100 found (cheapest 6.79% of stock, avg 15.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$910.00	Nov 6	$32.15	$29.75	$61.90	$848.10	$971.90	6.79%
$920.00	Nov 6	$27.30	$34.70	$62.00	$858.00	$982.00	6.80%
$925.00	Nov 6	$24.70	$37.50	$62.20	$862.80	$987.20	6.82%
$900.00	Nov 6	$37.60	$25.35	$62.95	$837.05	$962.95	6.90%
$930.00	Nov 6	$22.95	$40.20	$63.15	$866.85	$993.15	6.92%
$935.00	Nov 6	$20.75	$43.30	$64.05	$870.95	$999.05	7.02%
$940.00	Nov 6	$18.85	$46.20	$65.05	$874.95	$1005.05	7.13%
$890.00	Nov 6	$43.80	$21.30	$65.10	$824.90	$955.10	7.14%
$945.00	Nov 6	$17.10	$49.45	$66.55	$878.45	$1011.55	7.30%
$880.00	Nov 6	$50.50	$17.95	$68.45	$811.55	$948.45	7.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 3.71% of stock, avg 14.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$940.00	$870.00	Nov 6	$18.85	$14.95	$33.80	$836.20	$973.80
$940.00	$880.00	Nov 6	$18.85	$17.95	$36.80	$843.20	$976.80
$940.00	$890.00	Nov 6	$18.85	$21.30	$40.15	$849.85	$980.15
$935.00	$870.00	Nov 6	$20.75	$14.95	$35.70	$834.30	$970.70
$935.00	$880.00	Nov 6	$20.75	$17.95	$38.70	$841.30	$973.70
$935.00	$890.00	Nov 6	$20.75	$21.30	$42.05	$847.95	$977.05
$930.00	$870.00	Nov 6	$22.95	$14.95	$37.90	$832.10	$967.90
$940.00	$900.00	Nov 6	$18.85	$25.35	$44.20	$855.80	$984.20
$930.00	$880.00	Nov 6	$22.95	$17.95	$40.90	$839.10	$970.90
$935.00	$900.00	Nov 6	$20.75	$25.35	$46.10	$853.90	$981.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 5.45, avg credit $4.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
790/800	1060/1070	Dec 4	$8.45	$1.55	41%	5.45	$791.55	$1068.45
830/840	1060/1070	Dec 4	$8.80	$1.20	35%	7.33	$831.20	$1068.80
790/800	1080/1090	Dec 4	$7.90	$2.10	44%	3.76	$792.10	$1087.90
790/800	1070/1080	Dec 4	$8.00	$2.00	43%	4.00	$792.00	$1078.00
830/840	1080/1090	Dec 4	$8.25	$1.75	38%	4.71	$831.75	$1088.25
830/840	1070/1080	Dec 4	$8.35	$1.65	37%	5.06	$831.65	$1078.35
760/770	1060/1070	Dec 4	$6.10	$3.90	46%	1.56	$763.90	$1066.10
740/750	1060/1070	Dec 4	$5.85	$4.15	48%	1.41	$744.15	$1065.85
820/830	1060/1070	Dec 4	$6.90	$3.10	37%	2.23	$823.10	$1066.90
760/770	1080/1090	Dec 4	$5.55	$4.45	49%	1.25	$764.45	$1085.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 250 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$870.00	$880.00	$890.00	Nov 6	$0.20	$9.80	8%	49.00
$860.00	$870.00	$880.00	Nov 6	$0.20	$9.80	8%	49.00
$930.00	$940.00	$950.00	Nov 20	$0.10	$9.90	4%	99.00
$910.00	$920.00	$930.00	Nov 20	$0.15	$9.85	4%	65.67
$1000.00	$1010.00	$1020.00	Nov 20	$0.15	$9.85	4%	65.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$850.00	$860.00	$870.00	Nov 13	$0.10	$9.90	5%	99.00
$890.00	$900.00	$910.00	Nov 6	$0.35	$9.65	10%	27.57
$850.00	$860.00	$870.00	Nov 6	$0.30	$9.70	8%	32.33
$870.00	$880.00	$890.00	Nov 6	$0.35	$9.65	9%	27.57
$840.00	$850.00	$860.00	Nov 27	$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. 40 found (best net $-20.25, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$760.00	$890.00	1:2	Dec 4	-$20.25	$109.75
$920.00	$1000.00	1:2	Dec 11	-$31.00	$49.00
$730.00	$830.00	1:2	Dec 11	-$77.25	$22.75
$930.00	$1000.00	1:2	Dec 4	-$32.35	$37.65
$850.00	$920.00	1:2	Nov 27	-$43.10	$26.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$750.00	$740.00	1:2	Nov 6	-$0.70	$9.30
$760.00	$750.00	1:2	Nov 6	-$0.87	$9.13
$740.00	$730.00	1:2	Nov 6	-$0.80	$9.20
$770.00	$760.00	1:2	Nov 6	-$1.36	$8.64
$780.00	$770.00	1:2	Nov 6	-$1.67	$8.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 7.67%, avg 3.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1000.00	Dec 18	$70.00	0.44	9.6%	7.67%	17.30%	28	444
$950.00	Dec 18	$88.60	0.51	4.1%	9.71%	13.85%	--	96
$970.00	Dec 18	$80.00	0.48	6.3%	8.77%	15.10%	--	107
$980.00	Dec 18	$76.50	0.46	7.4%	8.39%	15.82%	1	256
$990.00	Dec 18	$72.50	0.45	8.5%	7.95%	16.47%	--	20
$960.00	Dec 18	$83.60	0.49	5.2%	9.16%	14.40%	--	41
$1020.00	Dec 18	$62.70	0.41	11.8%	6.87%	18.69%	--	150
$1010.00	Dec 18	$65.70	0.42	10.7%	7.20%	17.92%	--	46
$1030.00	Dec 18	$59.50	0.40	12.9%	6.52%	19.43%	--	318
$930.00	Dec 18	$96.80	0.54	1.9%	10.61%	12.56%	10	81

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 16,374

Total Puts 17,797

Put/Call Ratio 1.09

Net Difference -1,423

Prior's Put/Call Breakdown

Total Calls 21,947

Total Puts 13,095

Put/Call Ratio 0.60

Net Difference 8,852

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