SNDK - Options Database

SNDK

SANDISK CORP

$896.33 -13.60%

(11/5 09:50) ◀

Thursday, November 5, 2026 (9:55am)

▶ (11/5 10:01)

◀ 11/5 09:55 ▶

Option Volume

Detail

ℹ

Current (11/05 9:55am) 54,697

Calls: 25,659 (47%)

Puts: 29,038 (53%)

Prior (10/30) 48,628

Calls: 29,332 (60%)

Puts: 19,296 (40%)

Current vs Prior +12.48%

Calls: -12.52% (Calls)

Puts: +50.49% (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 -14.35%

Calls: -32.37%

Puts: +12.02%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/05 9:55am) $208.85M

Calls: $37.71M (18%)

Puts: $171.14M (82%)

Prior (10/30) $96.60M

Calls: $39.99M (41%)

Puts: $56.61M (59%)

Current vs Prior +116.21%

Calls: -5.70%

Puts: +202.34%

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 +1.90%

Calls: -68.54%

Puts: +101.17%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/05 9:55am) 1.13

Prior (10/30) 0.66

Current vs Prior +72.03%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +66.91%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/05 9:55am) 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 7.46% | 13.08%17.02% | 24.63%

Prior 2.83% | 9.26%15.09% | 20.88%

Current vs Prior +163.58% | +41.25%+12.78% | +17.93%

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

Current vs 7-Day Avg +25.01% | +33.33%+50.47% | +24.40%

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

Current vs 7-Day Eod +163.58% | +41.25%+16.66% | +13.12%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.15% | 4.35%

Calls: 3.17% | 4.94%

Puts: 3.12% | 3.75%

Prior 3.55% | 1.35%

Calls: 2.90% | 1.60%

Puts: 4.20% | 1.10%

Current vs Prior -11.27% | +222.22%

Prior 7-Day Avg 2.45% | 2.77%

Calls: 2.17% | 2.60%

Puts: 2.73% | 2.93%

Current vs 7-Day Avg +28.80% | +57.28%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($171.14M) vs calls ($37.71M). Massive premium surge with dollar volume up 116% vs prior. Slightly bearish P/C ratio of 1.13. P/C ratio rising 72% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

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
09:55	BEARISH	BEARISH	BEARISH
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 331 of results (avg 6.0%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Nov 6	29.20	29.70	$29.45	1.7%	541	0.50	26
$900.00	Nov 13	56.10	57.10	$56.60	1.8%	73	0.52	5
$880.00	Nov 6	40.20	41.00	$40.60	2.0%	30	0.60	--
$1000.00	Nov 20	35.00	35.70	$35.35	2.0%	162	0.33	727
$910.00	Nov 6	24.50	25.00	$24.75	2.0%	569	0.45	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Nov 20	135.10	137.00	$136.05	1.4%	153	0.67	2.3K
$850.00	Nov 6	13.80	14.00	$13.90	1.4%	1.5K	0.27	582
$1070.00	Nov 20	189.10	192.50	$190.80	1.8%	2	0.78	299
$800.00	Nov 6	5.50	5.60	$5.55	1.8%	1.5K	0.12	1.2K
$1060.00	Nov 20	181.50	184.90	$183.20	1.9%	--	0.77	268

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. 213 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$750.00	Nov 6	145.00	155.60	$150.30	7.1%	2	0.95	--
$800.00	Nov 6	97.20	108.50	$102.85	11.0%	45	0.88	12
$730.00	Nov 20	182.70	194.60	$188.65	6.3%	--	0.84	31
$820.00	Nov 6	83.60	88.90	$86.25	6.1%	43	0.83	--
$740.00	Nov 20	174.40	186.50	$180.45	6.7%	--	0.83	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1065.00	Nov 6	160.20	172.10	$166.15	7.2%	2	1.00	107
$1070.00	Nov 6	166.00	177.10	$171.55	6.5%	37	1.00	150
$1075.00	Nov 6	170.00	183.30	$176.65	7.5%	4	1.00	119
$1050.00	Nov 6	148.70	157.10	$152.90	5.5%	44	0.94	1.1K
$1055.00	Nov 6	151.30	162.10	$156.70	6.9%	4	0.94	58

Most actively traded options today. High liquidity = easy entry/exit. 402 active (total vol 35.7K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Nov 6	3.70	3.90	$3.80	5.3%	1.4K	0.10	245
$950.00	Nov 6	10.90	11.40	$11.15	4.5%	964	0.25	24
$920.00	Nov 20	62.70	65.10	$63.90	3.8%	757	0.49	115
$950.00	Nov 13	34.00	35.70	$34.85	4.9%	683	0.39	2
$1050.00	Nov 6	1.25	1.50	$1.38	18.1%	671	0.04	335

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Nov 6	31.60	32.60	$32.10	3.1%	2.8K	0.50	2.2K
$800.00	Nov 6	5.50	5.60	$5.55	1.8%	1.5K	0.12	1.2K
$850.00	Nov 6	13.80	14.00	$13.90	1.4%	1.5K	0.27	582
$950.00	Nov 6	63.00	64.90	$63.95	3.0%	827	0.75	820
$920.00	Nov 6	42.60	43.60	$43.10	2.3%	777	0.61	224

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 64.3%, max 85.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$820.00	Nov 6	Dec 18	165.1%	89.0%	85.4%	43	26
$830.00	Nov 6	Dec 18	161.6%	88.7%	82.2%	10	11
$840.00	Nov 6	Dec 18	158.7%	88.4%	79.4%	10	279
$850.00	Nov 6	Dec 18	156.8%	88.0%	78.3%	27	310
$860.00	Nov 6	Dec 18	154.0%	87.4%	76.3%	41	424

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$820.00	Nov 6	Dec 18	165.1%	89.0%	85.5%	300	296
$830.00	Nov 6	Dec 18	161.6%	88.7%	82.2%	208	421
$840.00	Nov 6	Dec 18	158.9%	88.4%	79.7%	576	414
$850.00	Nov 6	Dec 18	156.3%	87.8%	77.9%	1.5K	814
$860.00	Nov 6	Dec 18	154.0%	87.4%	76.3%	307	274

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 363 found (best R:R 0.51, avg 3.36)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$730.00	$830.00	Dec 11	$66.40	$33.60	$66.40	81%	0.51	$796.40
$840.00	$900.00	Dec 11	$31.60	$28.40	$31.60	66%	0.90	$871.60
$950.00	$1000.00	Dec 4	$16.75	$33.25	$16.75	47%	1.99	$966.75
$920.00	$980.00	Dec 11	$24.30	$35.70	$24.30	53%	1.47	$944.30
$800.00	$850.00	Dec 4	$30.65	$19.35	$30.65	72%	0.63	$830.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$985.00	$980.00	Nov 13	$1.80	$3.20	$1.80	70%	1.78	$983.20
$1005.00	$1000.00	Nov 13	$2.25	$2.75	$2.25	75%	1.22	$1002.75
$740.00	$720.00	Dec 4	$2.20	$17.80	$2.20	20%	8.09	$737.80
$880.00	$870.00	Nov 27	$2.65	$7.35	$2.65	42%	2.77	$877.35
$760.00	$750.00	Dec 11	$0.90	$9.10	$0.90	23%	10.11	$759.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 259 found (best R:R 0.53, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$980.00	$990.00	Dec 18	$5.75	$5.75	$4.25	55%	1.35	$985.75
$990.00	$1000.00	Nov 27	$4.45	$4.45	$5.55	62%	0.80	$994.45
$900.00	$910.00	Dec 4	$6.00	$6.00	$4.00	44%	1.50	$906.00
$930.00	$935.00	Nov 13	$2.40	$2.40	$2.60	56%	0.92	$932.40
$905.00	$910.00	Nov 13	$2.75	$2.75	$2.25	49%	1.22	$907.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$750.00	$730.00	Dec 11	$6.95	$6.95	$13.05	78%	0.53	$743.05
$770.00	$760.00	Dec 18	$4.80	$4.80	$5.20	74%	0.92	$765.20
$870.00	$860.00	Dec 4	$6.15	$6.15	$3.85	60%	1.60	$863.85
$860.00	$850.00	Nov 27	$5.65	$5.65	$4.35	62%	1.30	$854.35
$810.00	$800.00	Dec 11	$4.90	$4.90	$5.10	70%	0.96	$805.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $26.60, cheapest $42.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$870.00	Nov 6	Nov 20	$42.40	151.2%	102.9%
$860.00	Nov 6	Nov 13	$24.45	154.0%	109.9%
$880.00	Nov 6	Nov 13	$26.45	149.7%	107.3%
$890.00	Nov 6	Nov 13	$26.55	147.0%	107.1%
$900.00	Nov 6	Nov 13	$27.15	146.1%	107.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$860.00	Nov 6	Nov 13	$24.90	154.0%	109.9%
$870.00	Nov 6	Nov 13	$25.60	151.7%	108.7%
$880.00	Nov 6	Nov 13	$24.80	148.9%	107.7%
$890.00	Nov 6	Nov 13	$26.35	147.0%	106.9%
$910.00	Nov 6	Nov 13	$25.10	144.5%	106.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 103 found (cheapest 6.87% of stock, avg 16.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$900.00	Nov 6	$29.45	$32.10	$61.55	$838.45	$961.55	6.87%
$890.00	Nov 6	$34.75	$27.40	$62.15	$827.85	$952.15	6.93%
$910.00	Nov 6	$24.75	$37.40	$62.15	$847.85	$972.15	6.93%
$920.00	Nov 6	$20.65	$43.10	$63.75	$856.25	$983.75	7.11%
$880.00	Nov 6	$40.60	$23.25	$63.85	$816.15	$943.85	7.12%
$925.00	Nov 6	$18.55	$46.20	$64.75	$860.25	$989.75	7.22%
$930.00	Nov 6	$16.80	$49.40	$66.20	$863.80	$996.20	7.39%
$870.00	Nov 6	$46.85	$19.65	$66.50	$803.50	$936.50	7.42%
$935.00	Nov 6	$15.25	$52.60	$67.85	$867.15	$1002.85	7.57%
$940.00	Nov 6	$13.75	$56.45	$70.20	$869.80	$1010.20	7.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.43% of stock, avg 14.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$930.00	$850.00	Nov 6	$16.80	$13.90	$30.70	$819.30	$960.70
$930.00	$860.00	Nov 6	$16.80	$16.55	$33.35	$826.65	$963.35
$925.00	$850.00	Nov 6	$18.55	$13.90	$32.45	$817.55	$957.45
$930.00	$870.00	Nov 6	$16.80	$19.65	$36.45	$833.55	$966.45
$925.00	$860.00	Nov 6	$18.55	$16.55	$35.10	$824.90	$960.10
$925.00	$870.00	Nov 6	$18.55	$19.65	$38.20	$831.80	$963.20
$920.00	$850.00	Nov 6	$20.65	$13.90	$34.55	$815.45	$954.55
$920.00	$860.00	Nov 6	$20.65	$16.55	$37.20	$822.80	$957.20
$920.00	$870.00	Nov 6	$20.65	$19.65	$40.30	$829.70	$960.30
$930.00	$880.00	Nov 6	$16.80	$23.25	$40.05	$839.95	$970.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 1.60, avg credit $3.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
790/800	1030/1040	Dec 4	$6.15	$3.85	37%	1.60	$793.85	$1036.15
740/750	1030/1040	Dec 4	$5.35	$4.65	44%	1.15	$744.65	$1035.35
790/800	1060/1070	Dec 4	$5.65	$4.35	41%	1.30	$794.35	$1065.65
760/770	1030/1040	Dec 4	$5.55	$4.45	42%	1.25	$764.45	$1035.55
740/750	1060/1070	Dec 4	$4.85	$5.15	48%	0.94	$745.15	$1064.85
780/790	990/1000	Nov 20	$5.55	$4.45	40%	1.25	$784.45	$995.55
760/770	1060/1070	Dec 4	$5.05	$4.95	46%	1.02	$764.95	$1065.05
770/780	1030/1040	Dec 4	$5.55	$4.45	40%	1.25	$774.45	$1035.55
750/760	1030/1040	Dec 4	$5.25	$4.75	43%	1.11	$754.75	$1035.25
810/820	990/1000	Nov 20	$6.00	$4.00	35%	1.50	$814.00	$996.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 230 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$870.00	$880.00	$890.00	Nov 20	$0.05	$9.95	4%	199.00
$850.00	$860.00	$870.00	Nov 6	$0.30	$9.70	8%	32.33
$870.00	$880.00	$890.00	Nov 6	$0.40	$9.60	10%	24.00
$910.00	$920.00	$930.00	Nov 20	$0.10	$9.90	4%	99.00
$950.00	$960.00	$970.00	Dec 18	$0.05	$9.95	3%	199.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$900.00	$910.00	$920.00	Nov 6	$0.40	$9.60	10%	24.00
$830.00	$840.00	$850.00	Nov 6	$0.30	$9.70	7%	32.33
$760.00	$770.00	$780.00	Nov 13	$0.10	$9.90	3%	99.00
$840.00	$850.00	$860.00	Nov 6	$0.35	$9.65	8%	27.57
$1020.00	$1030.00	$1040.00	Nov 20	$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. 37 found (best net $-72.95, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$730.00	$830.00	1:2	Dec 11	-$72.95	$27.05
$1065.00	$1070.00	1:2	Nov 6	-$0.80	$4.20
$1070.00	$1075.00	1:2	Nov 6	-$1.04	$3.96
$1055.00	$1060.00	1:2	Nov 6	-$1.15	$3.85
$1060.00	$1065.00	1:2	Nov 6	-$1.15	$3.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$740.00	$730.00	1:2	Nov 6	-$0.21	$9.79
$750.00	$740.00	1:2	Nov 6	-$1.25	$8.75
$760.00	$750.00	1:2	Nov 6	-$1.52	$8.48
$730.00	$720.00	1:2	Nov 6	-$1.33	$8.67
$770.00	$760.00	1:2	Nov 6	-$1.96	$8.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 140 found (best yield 8.85%, avg 4.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$960.00	Dec 18	$79.30	0.48	7.1%	8.85%	15.95%	--	41
$980.00	Dec 18	$72.10	0.45	9.3%	8.04%	17.38%	1	256
$970.00	Dec 18	$75.70	0.46	8.2%	8.45%	16.66%	6	107
$950.00	Dec 18	$82.50	0.49	6.0%	9.20%	15.19%	--	96
$930.00	Dec 18	$91.10	0.52	3.8%	10.16%	13.92%	10	81
$1010.00	Dec 18	$61.90	0.41	12.7%	6.91%	19.59%	--	46
$940.00	Dec 18	$86.60	0.50	4.9%	9.66%	14.53%	--	22
$1000.00	Dec 18	$64.50	0.42	11.6%	7.20%	18.76%	59	444
$990.00	Dec 18	$67.60	0.43	10.4%	7.54%	17.99%	--	20
$920.00	Dec 18	$94.90	0.53	2.6%	10.59%	13.23%	--	224

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 25,659

Total Puts 29,038

Put/Call Ratio 1.13

Net Difference -3,379

Prior's Put/Call Breakdown

Total Calls 29,332

Total Puts 19,296

Put/Call Ratio 0.66

Net Difference 10,036

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