SNDK - Options Database

SNDK

SANDISK CORP

$900.45 -13.20%

(11/5 09:45) ◀

Thursday, November 5, 2026 (9:50am)

▶ (11/5 09:55)

◀ 11/5 09:50 ▶

Option Volume

Detail

ℹ

Current (11/05 9:50am) 44,838

Calls: 22,009 (49%)

Puts: 22,829 (51%)

Prior (10/30) 42,829

Calls: 26,095 (61%)

Puts: 16,734 (39%)

Current vs Prior +4.69%

Calls: -15.66% (Calls)

Puts: +36.42% (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 -29.79%

Calls: -41.99%

Puts: -11.93%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/05 9:50am) $167.67M

Calls: $32.66M (19%)

Puts: $135.01M (81%)

Prior (10/30) $85.94M

Calls: $30.59M (36%)

Puts: $55.35M (64%)

Current vs Prior +95.10%

Calls: +6.76%

Puts: +143.93%

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 -18.19%

Calls: -72.75%

Puts: +58.70%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/05 9:50am) 1.04

Prior (10/30) 0.64

Current vs Prior +61.75%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +52.98%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/05 9:50am) 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 7.56% | 13.08%16.97% | 24.24%

Prior 2.83% | 9.26%15.09% | 20.88%

Current vs Prior +167.28% | +41.27%+12.45% | +16.06%

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

Current vs 7-Day Avg +26.76% | +33.35%+50.03% | +22.43%

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

Current vs 7-Day Eod +167.28% | +41.27%+16.31% | +11.33%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.69% | 4.58%

Calls: 3.42% | 1.70%

Puts: 1.95% | 7.46%

Prior 3.55% | 1.35%

Calls: 2.90% | 1.60%

Puts: 4.20% | 1.10%

Current vs Prior -24.23% | +239.26%

Prior 7-Day Avg 2.45% | 2.77%

Calls: 2.17% | 2.60%

Puts: 2.73% | 2.93%

Current vs 7-Day Avg +9.99% | +65.60%

Liquidity Good

Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($135.01M) vs calls ($32.66M). Elevated premium activity with dollar volume up 95% vs prior. Slightly bearish P/C ratio of 1.04. P/C ratio rising 62% - 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
09:50	BEARISH	NEUTRAL	BEARISH
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 333 of results (avg 5.8%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$920.00	Nov 6	22.70	22.90	$22.80	0.9%	507	0.43	1
$800.00	Nov 20	136.30	137.70	$137.00	1.0%	13	0.75	2.2K
$950.00	Nov 20	52.90	53.60	$53.25	1.3%	57	0.44	40
$890.00	Nov 20	80.00	81.10	$80.55	1.4%	44	0.57	39
$900.00	Nov 13	58.30	59.30	$58.80	1.7%	45	0.54	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$920.00	Nov 20	82.40	83.20	$82.80	1.0%	69	0.49	455
$1080.00	Nov 20	195.40	197.40	$196.40	1.0%	2	0.78	642
$1050.00	Nov 20	170.50	172.40	$171.45	1.1%	18	0.74	359
$1020.00	Nov 20	147.30	149.00	$148.15	1.1%	11	0.69	119
$970.00	Nov 6	76.60	77.50	$77.05	1.2%	110	0.78	168

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. 210 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$750.00	Nov 6	147.80	159.10	$153.45	7.4%	1	0.96	--
$800.00	Nov 6	101.80	111.60	$106.70	9.2%	21	0.90	12
$820.00	Nov 6	85.40	91.60	$88.50	7.0%	14	0.85	--
$730.00	Nov 20	187.30	197.60	$192.45	5.4%	--	0.85	31
$740.00	Nov 20	179.00	193.00	$186.00	7.5%	--	0.84	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1070.00	Nov 6	164.30	173.30	$168.80	5.3%	35	1.00	150
$1080.00	Nov 6	174.20	185.10	$179.65	6.1%	11	1.00	232
$1055.00	Nov 6	149.40	158.30	$153.85	5.8%	2	0.93	58
$1060.00	Nov 6	154.60	163.30	$158.95	5.5%	12	0.93	142
$1065.00	Nov 6	159.20	168.30	$163.75	5.6%	2	0.93	107

Most actively traded options today. High liquidity = easy entry/exit. 382 active (total vol 29.4K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Nov 6	4.30	4.60	$4.45	6.7%	1.1K	0.13	245
$950.00	Nov 6	12.50	13.00	$12.75	3.9%	848	0.29	24
$920.00	Nov 20	65.10	66.40	$65.75	2.0%	743	0.51	115
$1050.00	Nov 6	1.55	1.70	$1.63	9.2%	642	0.05	335
$950.00	Nov 13	35.50	37.20	$36.35	4.7%	527	0.40	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Nov 6	30.50	30.90	$30.70	1.3%	2.0K	0.46	2.2K
$850.00	Nov 6	12.70	12.90	$12.80	1.6%	1.2K	0.24	582
$800.00	Nov 6	4.70	5.00	$4.85	6.2%	1.1K	0.10	1.2K
$950.00	Nov 6	60.60	61.90	$61.25	2.1%	774	0.71	820
$920.00	Nov 6	41.20	42.90	$42.05	4.0%	731	0.56	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 64.6%, max 83.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$830.00	Nov 6	Dec 18	160.9%	87.8%	83.2%	10	11
$840.00	Nov 6	Dec 18	158.8%	87.6%	81.2%	10	279
$850.00	Nov 6	Dec 18	156.4%	87.1%	79.6%	14	310
$860.00	Nov 6	Dec 18	154.5%	86.7%	78.1%	38	424
$870.00	Nov 6	Dec 18	152.4%	86.4%	76.3%	32	141

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$830.00	Nov 6	Dec 18	160.9%	87.8%	83.2%	185	421
$840.00	Nov 6	Dec 18	158.2%	87.6%	80.5%	477	414
$850.00	Nov 6	Dec 18	156.4%	87.1%	79.6%	1.2K	814
$860.00	Nov 6	Dec 18	154.2%	86.7%	77.8%	275	274
$870.00	Nov 6	Dec 18	152.4%	86.4%	76.3%	213	761

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 354 found (best R:R 0.61, avg 3.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$760.00	$890.00	Dec 4	$80.85	$49.15	$80.85	78%	0.61	$840.85
$840.00	$900.00	Dec 11	$30.40	$29.60	$30.40	65%	0.97	$870.40
$930.00	$1000.00	Dec 4	$24.60	$45.40	$24.60	50%	1.85	$954.60
$850.00	$920.00	Nov 27	$37.20	$32.80	$37.20	64%	0.88	$887.20
$900.00	$920.00	Dec 11	$7.45	$12.55	$7.45	56%	1.68	$907.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1015.00	$1010.00	Nov 6	$2.60	$2.40	$2.60	89%	0.92	$1012.40
$1070.00	$1060.00	Dec 11	$5.00	$5.00	$5.00	68%	1.00	$1065.00
$1000.00	$995.00	Nov 13	$1.85	$3.15	$1.85	72%	1.70	$998.15
$980.00	$975.00	Nov 6	$2.80	$2.20	$2.80	82%	0.79	$977.20
$985.00	$980.00	Nov 13	$2.25	$2.75	$2.25	69%	1.22	$982.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 254 found (best R:R 0.77, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$940.00	$945.00	Nov 13	$3.15	$3.15	$1.85	57%	1.70	$943.15
$1030.00	$1040.00	Dec 11	$4.65	$4.65	$5.35	63%	0.87	$1034.65
$910.00	$915.00	Nov 13	$3.35	$3.35	$1.65	49%	2.03	$913.35
$980.00	$990.00	Dec 18	$5.20	$5.20	$4.80	55%	1.08	$985.20
$950.00	$955.00	Nov 13	$2.70	$2.70	$2.30	60%	1.17	$952.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$770.00	$760.00	Dec 11	$4.35	$4.35	$5.65	76%	0.77	$765.65
$900.00	$890.00	Dec 11	$6.20	$6.20	$3.80	56%	1.63	$893.80
$740.00	$730.00	Nov 27	$3.50	$3.50	$6.50	82%	0.54	$736.50
$870.00	$850.00	Dec 11	$9.05	$9.05	$10.95	61%	0.83	$860.95
$820.00	$810.00	Nov 27	$4.45	$4.45	$5.55	70%	0.80	$815.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $26.45, cheapest $41.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$870.00	Nov 6	Nov 20	$41.30	152.4%	100.8%
$880.00	Nov 6	Nov 20	$42.35	150.8%	100.9%
$900.00	Nov 6	Nov 13	$26.65	148.0%	103.7%
$890.00	Nov 6	Nov 13	$25.75	149.3%	105.1%
$935.00	Nov 6	Nov 13	$23.65	145.7%	103.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$870.00	Nov 6	Nov 13	$24.65	152.4%	106.7%
$880.00	Nov 6	Nov 13	$25.00	150.8%	105.6%
$890.00	Nov 6	Nov 13	$25.35	149.8%	105.1%
$900.00	Nov 6	Nov 13	$25.35	147.6%	103.7%
$935.00	Nov 6	Nov 13	$24.85	145.7%	103.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 100 found (cheapest 6.98% of stock, avg 16.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$900.00	Nov 6	$32.15	$30.70	$62.85	$837.15	$962.85	6.98%
$910.00	Nov 6	$27.20	$35.95	$63.15	$846.85	$973.15	7.01%
$890.00	Nov 6	$37.40	$26.15	$63.55	$826.45	$953.55	7.06%
$920.00	Nov 6	$22.80	$42.05	$64.85	$855.15	$984.85	7.20%
$925.00	Nov 6	$20.80	$44.60	$65.40	$859.60	$990.40	7.26%
$880.00	Nov 6	$43.30	$22.20	$65.50	$814.50	$945.50	7.27%
$930.00	Nov 6	$19.10	$47.75	$66.85	$863.15	$996.85	7.42%
$935.00	Nov 6	$17.35	$50.85	$68.20	$866.80	$1003.20	7.57%
$870.00	Nov 6	$49.85	$18.65	$68.50	$801.50	$938.50	7.61%
$940.00	Nov 6	$15.65	$54.25	$69.90	$870.10	$1009.90	7.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.64% of stock, avg 14.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$935.00	$860.00	Nov 6	$17.35	$15.45	$32.80	$827.20	$967.80
$935.00	$870.00	Nov 6	$17.35	$18.65	$36.00	$834.00	$971.00
$930.00	$860.00	Nov 6	$19.10	$15.45	$34.55	$825.45	$964.55
$935.00	$880.00	Nov 6	$17.35	$22.20	$39.55	$840.45	$974.55
$930.00	$870.00	Nov 6	$19.10	$18.65	$37.75	$832.25	$967.75
$925.00	$860.00	Nov 6	$20.80	$15.45	$36.25	$823.75	$961.25
$930.00	$880.00	Nov 6	$19.10	$22.20	$41.30	$838.70	$971.30
$925.00	$870.00	Nov 6	$20.80	$18.65	$39.45	$830.55	$964.45
$925.00	$880.00	Nov 6	$20.80	$22.20	$43.00	$837.00	$968.00
$920.00	$860.00	Nov 6	$22.80	$15.45	$38.25	$821.75	$958.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 1.30, avg credit $3.82)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
750/760	1060/1070	Dec 4	$5.65	$4.35	47%	1.30	$754.35	$1065.65
750/760	1070/1080	Dec 4	$5.40	$4.60	48%	1.17	$754.60	$1075.40
740/750	1060/1070	Dec 4	$5.35	$4.65	49%	1.15	$744.65	$1065.35
740/750	1070/1080	Dec 4	$5.10	$4.90	50%	1.04	$744.90	$1075.10
820/830	1000/1010	Nov 20	$6.50	$3.50	35%	1.86	$823.50	$1006.50
750/760	1000/1010	Nov 20	$5.25	$4.75	47%	1.11	$754.75	$1005.25
770/780	1060/1070	Dec 4	$5.45	$4.55	44%	1.20	$774.55	$1065.45
810/820	1060/1070	Dec 4	$6.00	$4.00	38%	1.50	$814.00	$1066.00
770/780	1070/1080	Dec 4	$5.20	$4.80	46%	1.08	$774.80	$1075.20
790/800	1060/1070	Dec 4	$5.60	$4.40	41%	1.27	$794.40	$1065.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 222 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$890.00	$900.00	$910.00	Nov 6	$0.30	$9.70	10%	32.33
$860.00	$870.00	$880.00	Nov 6	$0.25	$9.75	9%	39.00
$890.00	$900.00	$910.00	Nov 20	$0.15	$9.85	4%	65.67
$950.00	$955.00	$960.00	Nov 6	$0.05	$4.95	4%	99.00
$920.00	$930.00	$940.00	Dec 18	$0.10	$9.90	3%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$920.00	$930.00	$940.00	Nov 27	$0.05	$9.95	4%	199.00
$860.00	$870.00	$880.00	Dec 4	$0.05	$9.95	4%	199.00
$780.00	$790.00	$800.00	Nov 20	$0.05	$9.95	3%	199.00
$860.00	$870.00	$880.00	Nov 6	$0.35	$9.65	9%	27.57
$870.00	$880.00	$890.00	Nov 6	$0.40	$9.60	10%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-18.75, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$760.00	$890.00	1:2	Dec 4	-$18.75	$111.25
$730.00	$830.00	1:2	Dec 11	-$72.30	$27.70
$850.00	$920.00	1:2	Nov 27	-$38.05	$31.95
$1065.00	$1070.00	1:2	Nov 6	-$0.81	$4.19
$1075.00	$1080.00	1:2	Nov 6	-$0.86	$4.14

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$740.00	$730.00	1:2	Nov 6	-$0.59	$9.41
$750.00	$740.00	1:2	Nov 6	-$0.94	$9.06
$760.00	$750.00	1:2	Nov 6	-$1.15	$8.85
$770.00	$760.00	1:2	Nov 6	-$1.50	$8.50
$780.00	$770.00	1:2	Nov 6	-$2.00	$8.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 7.67%, avg 3.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1000.00	Dec 18	$69.10	0.42	11.1%	7.67%	18.73%	41	444
$950.00	Dec 18	$85.50	0.49	5.5%	9.50%	15.00%	--	96
$960.00	Dec 18	$81.20	0.48	6.6%	9.02%	15.63%	--	41
$980.00	Dec 18	$74.00	0.45	8.8%	8.22%	17.05%	1	256
$970.00	Dec 18	$77.60	0.46	7.7%	8.62%	16.34%	--	107
$940.00	Dec 18	$89.70	0.50	4.4%	9.96%	14.35%	--	22
$930.00	Dec 18	$93.80	0.52	3.3%	10.42%	13.70%	10	81
$920.00	Dec 18	$98.00	0.53	2.2%	10.88%	13.05%	--	224
$910.00	Dec 18	$102.90	0.55	1.1%	11.43%	12.49%	--	205
$1010.00	Dec 18	$62.20	0.41	12.2%	6.91%	19.07%	--	46

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 22,009

Total Puts 22,829

Put/Call Ratio 1.04

Net Difference -820

Prior's Put/Call Breakdown

Total Calls 26,095

Total Puts 16,734

Put/Call Ratio 0.64

Net Difference 9,361

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