SNDK - Options Database

SNDK

SANDISK CORP

$893.01 -13.92%

(11/5 09:55) ◀

Thursday, November 5, 2026 (10:00am)

▶ (11/5 10:05)

◀ 11/5 10:01 ▶

Option Volume

Detail

ℹ

Current (11/05 10:00am) 62,576

Calls: 28,599 (46%)

Puts: 33,977 (54%)

Prior (10/30) 53,623

Calls: 32,543 (61%)

Puts: 21,080 (39%)

Current vs Prior +16.70%

Calls: -12.12% (Calls)

Puts: +61.18% (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 -2.01%

Calls: -24.62%

Puts: +31.07%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/05 10:00am) $239.00M

Calls: $41.18M (17%)

Puts: $197.82M (83%)

Prior (10/30) $106.83M

Calls: $50.88M (48%)

Puts: $55.96M (52%)

Current vs Prior +123.71%

Calls: -19.06%

Puts: +253.52%

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 +16.61%

Calls: -65.65%

Puts: +132.53%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/05 10:00am) 1.19

Prior (10/30) 0.65

Current vs Prior +83.41%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +75.21%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/05 10:00am) 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 7.57% | 13.29%17.17% | 24.98%

Prior 2.83% | 9.26%15.09% | 20.88%

Current vs Prior +167.53% | +43.47%+13.76% | +19.60%

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

Current vs 7-Day Avg +26.88% | +35.43%+51.78% | +26.16%

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

Current vs 7-Day Eod +167.53% | +43.47%+17.67% | +14.73%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.37% | 5.51%

Calls: 2.71% | 3.32%

Puts: 2.03% | 7.70%

Prior 3.55% | 1.35%

Calls: 2.90% | 1.60%

Puts: 4.20% | 1.10%

Current vs Prior -33.24% | +308.15%

Prior 7-Day Avg 2.45% | 2.77%

Calls: 2.17% | 2.60%

Puts: 2.73% | 2.93%

Current vs 7-Day Avg -3.10% | +99.23%

Liquidity Good

Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($197.82M) vs calls ($41.18M). Massive premium surge with dollar volume up 124% vs prior. Slightly bearish P/C ratio of 1.19. P/C ratio rising 83% - 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
10:00	BEARISH	BEARISH	BEARISH
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 363 of results (avg 5.7%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$890.00	Nov 20	76.40	77.40	$76.90	1.3%	50	0.56	39
$920.00	Nov 20	62.20	63.10	$62.65	1.4%	760	0.49	115
$840.00	Nov 6	65.50	66.50	$66.00	1.5%	13	0.77	--
$900.00	Nov 20	71.30	72.40	$71.85	1.5%	235	0.53	94
$880.00	Nov 6	38.70	39.30	$39.00	1.5%	81	0.60	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1060.00	Nov 20	185.80	187.10	$186.45	0.7%	11	0.76	268
$940.00	Nov 6	59.20	59.80	$59.50	1.0%	461	0.70	297
$1050.00	Nov 20	177.20	179.10	$178.15	1.1%	27	0.75	359
$1000.00	Nov 20	138.60	140.10	$139.35	1.1%	161	0.67	2.3K
$880.00	Nov 20	66.30	67.10	$66.70	1.2%	110	0.42	190

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	142.60	153.70	$148.15	7.5%	2	0.96	--
$800.00	Nov 6	96.70	106.40	$101.55	9.6%	66	0.89	12
$730.00	Nov 20	181.80	193.60	$187.70	6.3%	--	0.84	31
$820.00	Nov 6	81.00	83.00	$82.00	2.4%	43	0.83	--
$740.00	Nov 20	172.90	185.50	$179.20	7.0%	--	0.83	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1055.00	Nov 6	154.00	164.00	$159.00	6.3%	4	1.00	58
$1065.00	Nov 6	163.80	174.00	$168.90	6.0%	2	1.00	107
$1070.00	Nov 6	169.10	179.00	$174.05	5.7%	37	1.00	150
$1050.00	Nov 6	151.30	159.00	$155.15	5.0%	58	0.93	1.1K
$1060.00	Nov 6	159.80	169.00	$164.40	5.6%	57	0.93	142

Most actively traded options today. High liquidity = easy entry/exit. 410 active (total vol 41.2K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Nov 6	3.70	3.90	$3.80	5.3%	1.5K	0.11	245
$950.00	Nov 6	10.80	11.20	$11.00	3.6%	1.0K	0.26	24
$920.00	Nov 20	62.20	63.10	$62.65	1.4%	760	0.49	115
$1050.00	Nov 6	1.35	1.55	$1.45	13.8%	709	0.04	335
$900.00	Nov 6	28.00	28.60	$28.30	2.1%	696	0.49	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Nov 6	34.10	34.80	$34.45	2.0%	3.1K	0.51	2.2K
$800.00	Nov 6	5.30	5.40	$5.35	1.9%	1.9K	0.12	1.2K
$850.00	Nov 6	14.50	14.90	$14.70	2.7%	1.7K	0.27	582
$890.00	Nov 6	29.10	29.70	$29.40	2.0%	877	0.45	128
$950.00	Nov 6	66.40	67.90	$67.15	2.2%	837	0.74	820

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 63.7%, max 80.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$820.00	Nov 6	Dec 18	162.2%	90.0%	80.2%	43	26
$830.00	Nov 6	Dec 18	159.6%	89.4%	78.5%	10	11
$840.00	Nov 6	Dec 18	158.0%	89.4%	76.7%	13	279
$850.00	Nov 6	Dec 18	155.9%	89.0%	75.2%	38	310
$860.00	Nov 6	Dec 18	154.4%	88.6%	74.3%	45	424

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$820.00	Nov 6	Dec 18	162.2%	90.0%	80.2%	340	296
$830.00	Nov 6	Dec 18	159.6%	89.4%	78.5%	236	421
$840.00	Nov 6	Dec 18	157.6%	89.4%	76.3%	738	414
$850.00	Nov 6	Dec 18	155.9%	89.0%	75.2%	1.8K	814
$860.00	Nov 6	Dec 18	154.4%	88.6%	74.3%	374	274

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 373 found (best R:R 0.56, avg 3.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$750.00	$830.00	Dec 11	$51.20	$28.80	$51.20	77%	0.56	$801.20
$840.00	$900.00	Dec 11	$31.45	$28.55	$31.45	64%	0.91	$871.45
$950.00	$980.00	Dec 4	$8.75	$21.25	$8.75	46%	2.43	$958.75
$920.00	$980.00	Dec 11	$24.55	$35.45	$24.55	52%	1.44	$944.55
$800.00	$850.00	Dec 4	$31.10	$18.90	$31.10	71%	0.61	$831.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1000.00	$995.00	Nov 6	$2.20	$2.80	$2.20	88%	1.27	$997.80
$985.00	$980.00	Nov 6	$2.95	$2.05	$2.95	85%	0.69	$982.05
$915.00	$910.00	Nov 13	$1.60	$3.40	$1.60	52%	2.13	$913.40
$980.00	$975.00	Nov 13	$2.50	$2.50	$2.50	69%	1.00	$977.50
$1032.50	$1030.00	Nov 13	$1.10	$1.40	$1.10	80%	1.27	$1031.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 261 found (best R:R 1.90, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1000.00	$1010.00	Dec 4	$4.85	$4.85	$5.15	62%	0.94	$1004.85
$980.00	$990.00	Dec 18	$5.25	$5.25	$4.75	56%	1.11	$985.25
$1000.00	$1005.00	Nov 27	$2.60	$2.60	$2.40	64%	1.08	$1002.60
$905.00	$910.00	Nov 13	$3.30	$3.30	$1.70	49%	1.94	$908.30
$900.00	$910.00	Dec 4	$6.10	$6.10	$3.90	45%	1.56	$906.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$890.00	$880.00	Dec 11	$6.55	$6.55	$3.45	56%	1.90	$883.45
$740.00	$730.00	Dec 18	$4.20	$4.20	$5.80	77%	0.72	$735.80
$890.00	$880.00	Nov 27	$6.05	$6.05	$3.95	56%	1.53	$883.95
$780.00	$770.00	Dec 18	$4.35	$4.35	$5.65	72%	0.77	$775.65
$870.00	$860.00	Dec 4	$5.55	$5.55	$4.45	60%	1.25	$864.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $25.95, cheapest $42.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$870.00	Nov 6	Nov 20	$42.55	152.5%	102.2%
$860.00	Nov 6	Nov 13	$25.70	154.4%	109.6%
$880.00	Nov 6	Nov 13	$25.35	150.8%	107.4%
$890.00	Nov 6	Nov 13	$27.05	149.7%	106.3%
$910.00	Nov 6	Nov 13	$25.65	147.7%	106.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$860.00	Nov 6	Nov 13	$25.20	154.4%	109.6%
$870.00	Nov 6	Nov 13	$24.85	152.3%	108.4%
$890.00	Nov 6	Nov 13	$26.25	149.7%	106.3%
$880.00	Nov 6	Nov 13	$25.80	150.8%	107.5%
$910.00	Nov 6	Nov 13	$25.50	147.7%	106.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 7.00% of stock, avg 16.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$890.00	Nov 6	$33.15	$29.40	$62.55	$827.45	$952.55	7.00%
$900.00	Nov 6	$28.30	$34.45	$62.75	$837.25	$962.75	7.03%
$910.00	Nov 6	$23.85	$39.95	$63.80	$846.20	$973.80	7.14%
$880.00	Nov 6	$39.00	$25.35	$64.35	$815.65	$944.35	7.21%
$920.00	Nov 6	$19.80	$46.00	$65.80	$854.20	$985.80	7.37%
$870.00	Nov 6	$44.75	$21.15	$65.90	$804.10	$935.90	7.38%
$925.00	Nov 6	$17.95	$49.25	$67.20	$857.80	$992.20	7.53%
$860.00	Nov 6	$51.30	$17.55	$68.85	$791.15	$928.85	7.71%
$930.00	Nov 6	$16.50	$52.80	$69.30	$860.70	$999.30	7.76%
$935.00	Nov 6	$14.85	$55.95	$70.80	$864.20	$1005.80	7.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.49% of stock, avg 14.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$930.00	$850.00	Nov 6	$16.50	$14.70	$31.20	$818.80	$961.20
$930.00	$860.00	Nov 6	$16.50	$17.55	$34.05	$825.95	$964.05
$925.00	$850.00	Nov 6	$17.95	$14.70	$32.65	$817.35	$957.65
$925.00	$860.00	Nov 6	$17.95	$17.55	$35.50	$824.50	$960.50
$930.00	$870.00	Nov 6	$16.50	$21.15	$37.65	$832.35	$967.65
$920.00	$850.00	Nov 6	$19.80	$14.70	$34.50	$815.50	$954.50
$925.00	$870.00	Nov 6	$17.95	$21.15	$39.10	$830.90	$964.10
$920.00	$860.00	Nov 6	$19.80	$17.55	$37.35	$822.65	$957.35
$920.00	$870.00	Nov 6	$19.80	$21.15	$40.95	$829.05	$960.95
$930.00	$880.00	Nov 6	$16.50	$25.35	$41.85	$838.15	$971.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 1.11, avg credit $3.87)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
760/770	990/1000	Nov 20	$5.25	$4.75	44%	1.11	$764.75	$995.25
740/750	990/1000	Nov 20	$4.95	$5.05	46%	0.98	$745.05	$994.95
780/790	990/1000	Nov 20	$5.55	$4.45	40%	1.25	$784.45	$995.55
790/800	990/1000	Nov 20	$5.55	$4.45	39%	1.25	$794.45	$995.55
730/740	990/1000	Nov 20	$4.60	$5.40	48%	0.85	$735.40	$994.60
800/810	990/1000	Nov 20	$5.70	$4.30	37%	1.33	$804.30	$995.70
800/810	1030/1040	Dec 4	$5.80	$4.20	36%	1.38	$804.20	$1035.80
810/820	990/1000	Nov 20	$5.85	$4.15	35%	1.41	$814.15	$995.85
750/760	990/1000	Nov 20	$4.75	$5.25	45%	0.90	$755.25	$994.75
770/780	990/1000	Nov 20	$5.05	$4.95	42%	1.02	$774.95	$995.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 243 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$830.00	$840.00	$850.00	Nov 6	$0.10	$9.90	7%	99.00
$980.00	$990.00	$1000.00	Nov 20	$0.05	$9.95	4%	199.00
$820.00	$830.00	$840.00	Nov 6	$0.20	$9.80	6%	49.00
$890.00	$900.00	$910.00	Nov 6	$0.40	$9.60	10%	24.00
$900.00	$910.00	$920.00	Nov 6	$0.40	$9.60	10%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$830.00	$840.00	$850.00	Nov 6	$0.20	$9.80	7%	49.00
$810.00	$820.00	$830.00	Nov 6	$0.15	$9.85	6%	65.67
$870.00	$880.00	$890.00	Nov 20	$0.10	$9.90	4%	99.00
$780.00	$790.00	$800.00	Nov 6	$0.10	$9.90	4%	99.00
$890.00	$900.00	$910.00	Nov 6	$0.45	$9.55	10%	21.22

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-0.25, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1050.00	$1055.00	1:2	Nov 6	-$0.25	$4.75
$1065.00	$1070.00	1:2	Nov 6	-$0.73	$4.27
$1060.00	$1065.00	1:2	Nov 6	-$1.19	$3.81
$1045.00	$1050.00	1:2	Nov 6	-$1.32	$3.68
$1040.00	$1045.00	1:2	Nov 6	-$1.43	$3.57

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$730.00	$720.00	1:2	Nov 6	-$0.71	$9.29
$760.00	$750.00	1:2	Nov 6	-$1.23	$8.77
$740.00	$730.00	1:2	Nov 6	-$1.13	$8.87
$750.00	$740.00	1:2	Nov 6	-$1.28	$8.72
$770.00	$760.00	1:2	Nov 6	-$1.76	$8.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 141 found (best yield 9.32%, avg 4.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$950.00	Dec 18	$83.20	0.48	6.4%	9.32%	15.70%	--	96
$960.00	Dec 18	$79.00	0.47	7.5%	8.85%	16.35%	--	41
$980.00	Dec 18	$72.20	0.44	9.7%	8.09%	17.83%	2	256
$970.00	Dec 18	$75.60	0.45	8.6%	8.47%	17.09%	6	107
$940.00	Dec 18	$86.20	0.50	5.3%	9.65%	14.91%	--	22
$1000.00	Dec 18	$65.50	0.41	12.0%	7.33%	19.32%	77	444
$930.00	Dec 18	$90.40	0.51	4.1%	10.12%	14.27%	10	81
$910.00	Dec 18	$100.00	0.54	1.9%	11.20%	13.10%	--	205
$920.00	Dec 18	$94.60	0.53	3.0%	10.59%	13.62%	--	224
$900.00	Dec 18	$104.50	0.55	0.8%	11.70%	12.48%	15	180

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 28,599

Total Puts 33,977

Put/Call Ratio 1.19

Net Difference -5,378

Prior's Put/Call Breakdown

Total Calls 32,543

Total Puts 21,080

Put/Call Ratio 0.65

Net Difference 11,463

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