SNDK - Options Database

SNDK

SANDISK CORP

$890.51 -14.16%

(11/5 10:01) ◀

Thursday, November 5, 2026 (10:05am)

▶ (11/5 10:10)

◀ 11/5 10:05 ▶

Option Volume

Detail

ℹ

Current (11/05 10:05am) 67,355

Calls: 30,564 (45%)

Puts: 36,791 (55%)

Prior (10/30) 57,285

Calls: 34,918 (61%)

Puts: 22,367 (39%)

Current vs Prior +17.58%

Calls: -12.47% (Calls)

Puts: +64.49% (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 +5.47%

Calls: -19.44%

Puts: +41.93%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/05 10:05am) $260.74M

Calls: $44.32M (17%)

Puts: $216.42M (83%)

Prior (10/30) $114.67M

Calls: $54.52M (48%)

Puts: $60.15M (52%)

Current vs Prior +127.38%

Calls: -18.70%

Puts: +259.78%

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 +27.22%

Calls: -63.03%

Puts: +154.39%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/05 10:05am) 1.20

Prior (10/30) 0.64

Current vs Prior +87.92%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +77.53%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/05 10:05am) 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 7.78% | 13.27%17.50% | 25.07%

Prior 2.83% | 9.26%15.09% | 20.88%

Current vs Prior +175.03% | +43.27%+15.97% | +20.05%

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

Current vs 7-Day Avg +30.44% | +35.24%+54.73% | +26.63%

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

Current vs 7-Day Eod +175.03% | +43.27%+19.96% | +15.15%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.04% | 5.67%

Calls: 2.43% | 6.17%

Puts: 1.65% | 5.18%

Prior 3.55% | 1.35%

Calls: 2.90% | 1.60%

Puts: 4.20% | 1.10%

Current vs Prior -42.54% | +320.00%

Prior 7-Day Avg 2.45% | 2.77%

Calls: 2.17% | 2.60%

Puts: 2.73% | 2.93%

Current vs 7-Day Avg -16.59% | +105.01%

Liquidity Good

Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($216.42M) vs calls ($44.32M). Massive premium surge with dollar volume up 127% vs prior. Bearish P/C ratio of 1.20 indicates protective positioning. P/C ratio rising 88% - 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 BEARISH

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
10:05	BEARISH	BEARISH	BEARISH
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 359 of results (avg 5.8%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Nov 6	27.90	28.10	$28.00	0.7%	874	0.48	26
$880.00	Nov 6	38.10	38.60	$38.35	1.3%	120	0.58	--
$900.00	Nov 20	71.40	72.60	$72.00	1.7%	240	0.53	94
$1000.00	Nov 20	34.60	35.30	$34.95	2.0%	206	0.33	727
$920.00	Nov 6	19.30	19.70	$19.50	2.1%	695	0.38	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$930.00	Nov 20	95.00	96.10	$95.55	1.2%	330	0.54	231
$920.00	Nov 20	89.30	90.50	$89.90	1.3%	85	0.51	455
$1000.00	Nov 20	141.10	143.00	$142.05	1.3%	200	0.67	2.3K
$900.00	Nov 6	36.10	36.70	$36.40	1.6%	3.3K	0.52	2.2K
$910.00	Nov 6	41.60	42.30	$41.95	1.7%	741	0.57	336

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 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$750.00	Nov 6	139.00	150.80	$144.90	8.1%	2	0.95	--
$800.00	Nov 6	94.80	104.00	$99.40	9.3%	85	0.88	12
$730.00	Nov 20	181.00	190.90	$185.95	5.3%	--	0.83	31
$820.00	Nov 6	77.90	81.70	$79.80	4.8%	43	0.82	--
$720.00	Nov 27	192.90	204.40	$198.65	5.8%	1	0.82	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1060.00	Nov 6	162.30	173.90	$168.10	6.9%	67	1.00	142
$1065.00	Nov 6	169.00	178.70	$173.85	5.6%	2	1.00	107
$1055.00	Nov 6	157.40	168.90	$163.15	7.0%	4	0.93	58
$1050.00	Nov 6	154.00	164.00	$159.00	6.3%	58	0.93	1.1K
$1045.00	Nov 6	149.00	159.00	$154.00	6.5%	7	0.93	104

Most actively traded options today. High liquidity = easy entry/exit. 412 active (total vol 44.3K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Nov 6	3.70	3.90	$3.80	5.3%	1.6K	0.10	245
$950.00	Nov 6	10.90	11.20	$11.05	2.7%	1.1K	0.25	24
$900.00	Nov 6	27.90	28.10	$28.00	0.7%	874	0.48	26
$920.00	Nov 20	61.60	63.60	$62.60	3.2%	760	0.49	115
$910.00	Nov 6	23.30	23.90	$23.60	2.5%	727	0.43	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Nov 6	36.10	36.70	$36.40	1.6%	3.3K	0.52	2.2K
$800.00	Nov 6	5.70	6.00	$5.85	5.1%	2.1K	0.12	1.2K
$850.00	Nov 6	15.60	16.00	$15.80	2.5%	1.8K	0.28	582
$890.00	Nov 6	30.90	31.70	$31.30	2.6%	1.2K	0.47	128
$950.00	Nov 6	68.30	70.30	$69.30	2.9%	843	0.75	820

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 39 strikes (avg 63.9%, max 80.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$820.00	Nov 6	Dec 18	163.5%	90.8%	80.1%	43	26
$830.00	Nov 6	Dec 18	161.6%	89.9%	79.7%	10	11
$840.00	Nov 6	Dec 18	159.7%	89.5%	78.4%	15	279
$850.00	Nov 6	Dec 18	158.1%	89.3%	77.0%	48	310
$860.00	Nov 6	Dec 18	155.0%	88.6%	75.0%	45	424

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$820.00	Nov 6	Dec 18	163.5%	90.8%	80.1%	348	296
$830.00	Nov 6	Dec 18	161.6%	89.9%	79.7%	251	421
$840.00	Nov 6	Dec 18	159.7%	89.5%	78.4%	752	414
$850.00	Nov 6	Dec 18	158.1%	89.3%	77.0%	1.9K	814
$860.00	Nov 6	Dec 18	155.0%	88.6%	75.0%	389	274

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 364 found (best R:R 1.17, avg 3.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$850.00	$890.00	Nov 27	$18.45	$21.55	$18.45	63%	1.17	$868.45
$750.00	$800.00	Dec 11	$33.15	$16.85	$33.15	77%	0.51	$783.15
$920.00	$980.00	Dec 11	$24.30	$35.70	$24.30	52%	1.47	$944.30
$840.00	$900.00	Dec 11	$32.55	$27.45	$32.55	64%	0.84	$872.55
$950.00	$980.00	Dec 4	$9.40	$20.60	$9.40	46%	2.19	$959.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$900.00	$890.00	Dec 4	$2.15	$7.85	$2.15	46%	3.65	$897.85
$1030.00	$1020.00	Dec 11	$4.25	$5.75	$4.25	64%	1.35	$1025.75
$950.00	$940.00	Dec 4	$3.50	$6.50	$3.50	54%	1.86	$946.50
$910.00	$900.00	Nov 27	$3.10	$6.90	$3.10	48%	2.23	$906.90
$940.00	$930.00	Nov 27	$3.80	$6.20	$3.80	54%	1.63	$936.20

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 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$895.00	$900.00	Nov 13	$4.20	$4.20	$0.80	47%	5.25	$899.20
$980.00	$990.00	Dec 18	$5.15	$5.15	$4.85	56%	1.06	$985.15
$910.00	$915.00	Nov 13	$3.10	$3.10	$1.90	52%	1.63	$913.10
$1000.00	$1010.00	Dec 4	$4.35	$4.35	$5.65	62%	0.77	$1004.35
$910.00	$920.00	Nov 27	$5.65	$5.65	$4.35	48%	1.30	$915.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$740.00	$730.00	Dec 11	$5.80	$5.80	$4.20	78%	1.38	$734.20
$890.00	$880.00	Dec 4	$7.10	$7.10	$2.90	56%	2.45	$882.90
$870.00	$860.00	Dec 18	$5.80	$5.80	$4.20	59%	1.38	$864.20
$780.00	$770.00	Nov 27	$4.10	$4.10	$5.90	75%	0.69	$775.90
$880.00	$870.00	Nov 27	$5.80	$5.80	$4.20	57%	1.38	$874.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $25.21, cheapest $25.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$880.00	Nov 6	Nov 13	$25.85	152.9%	108.3%
$860.00	Nov 6	Nov 13	$23.80	155.0%	110.4%
$870.00	Nov 6	Nov 13	$25.80	154.2%	109.6%
$890.00	Nov 6	Nov 13	$25.40	152.0%	107.9%
$900.00	Nov 6	Nov 13	$24.20	151.7%	108.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$870.00	Nov 6	Nov 13	$25.50	154.4%	109.6%
$880.00	Nov 6	Nov 13	$25.90	152.9%	108.3%
$860.00	Nov 6	Nov 13	$25.10	155.0%	110.4%
$890.00	Nov 6	Nov 13	$26.55	152.0%	107.9%
$900.00	Nov 6	Nov 13	$25.70	151.5%	108.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 100 found (cheapest 7.21% of stock, avg 16.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$890.00	Nov 6	$32.90	$31.30	$64.20	$825.80	$954.20	7.21%
$900.00	Nov 6	$28.00	$36.40	$64.40	$835.60	$964.40	7.23%
$880.00	Nov 6	$38.35	$26.75	$65.10	$814.90	$945.10	7.31%
$910.00	Nov 6	$23.60	$41.95	$65.55	$844.45	$975.55	7.36%
$870.00	Nov 6	$44.05	$22.55	$66.60	$803.40	$936.60	7.48%
$920.00	Nov 6	$19.50	$48.00	$67.50	$852.50	$987.50	7.58%
$925.00	Nov 6	$17.65	$51.30	$68.95	$856.05	$993.95	7.74%
$860.00	Nov 6	$50.65	$18.70	$69.35	$790.65	$929.35	7.79%
$930.00	Nov 6	$16.10	$54.40	$70.50	$859.50	$1000.50	7.92%
$935.00	Nov 6	$14.60	$58.15	$72.75	$862.25	$1007.75	8.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.58% of stock, avg 15.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$930.00	$850.00	Nov 6	$16.10	$15.80	$31.90	$818.10	$961.90
$930.00	$860.00	Nov 6	$16.10	$18.70	$34.80	$825.20	$964.80
$925.00	$850.00	Nov 6	$17.65	$15.80	$33.45	$816.55	$958.45
$925.00	$860.00	Nov 6	$17.65	$18.70	$36.35	$823.65	$961.35
$920.00	$850.00	Nov 6	$19.50	$15.80	$35.30	$814.70	$955.30
$930.00	$870.00	Nov 6	$16.10	$22.55	$38.65	$831.35	$968.65
$920.00	$860.00	Nov 6	$19.50	$18.70	$38.20	$821.80	$958.20
$925.00	$870.00	Nov 6	$17.65	$22.55	$40.20	$829.80	$965.20
$920.00	$870.00	Nov 6	$19.50	$22.55	$42.05	$827.95	$962.05
$910.00	$850.00	Nov 6	$23.60	$15.80	$39.40	$810.60	$949.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 2.70, avg credit $3.82)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
800/810	1020/1030	Dec 4	$7.30	$2.70	34%	2.70	$802.70	$1027.30
740/750	1020/1030	Dec 4	$6.20	$3.80	43%	1.63	$743.80	$1026.20
820/830	1020/1030	Dec 4	$7.35	$2.65	31%	2.77	$822.65	$1027.35
760/770	1020/1030	Dec 4	$6.25	$3.75	40%	1.67	$763.75	$1026.25
770/780	1020/1030	Dec 4	$6.25	$3.75	39%	1.67	$773.75	$1026.25
750/760	1020/1030	Dec 4	$5.90	$4.10	42%	1.44	$754.10	$1025.90
810/820	1020/1030	Dec 4	$6.80	$3.20	32%	2.13	$813.20	$1026.80
780/790	1020/1030	Dec 4	$6.30	$3.70	37%	1.70	$783.70	$1026.30
760/770	990/1000	Nov 20	$5.55	$4.45	43%	1.25	$764.45	$995.55
790/800	990/1000	Nov 20	$6.00	$4.00	38%	1.50	$794.00	$996.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 234 found (best R:R 39.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$870.00	$880.00	$890.00	Nov 6	$0.25	$9.75	10%	39.00
$900.00	$910.00	$920.00	Nov 6	$0.30	$9.70	10%	32.33
$850.00	$860.00	$870.00	Nov 6	$0.25	$9.75	9%	39.00
$800.00	$810.00	$820.00	Nov 20	$0.05	$9.95	4%	199.00
$840.00	$850.00	$860.00	Nov 20	$0.10	$9.90	4%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$840.00	$850.00	$860.00	Nov 6	$0.20	$9.80	8%	49.00
$870.00	$880.00	$890.00	Nov 6	$0.35	$9.65	10%	27.57
$860.00	$870.00	$880.00	Nov 6	$0.35	$9.65	10%	27.57
$910.00	$920.00	$930.00	Nov 20	$0.10	$9.90	4%	99.00
$810.00	$820.00	$830.00	Nov 6	$0.20	$9.80	6%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-13.45, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$720.00	$850.00	1:2	Nov 27	-$13.45	$116.55
$1055.00	$1060.00	1:2	Nov 6	-$0.93	$4.07
$1060.00	$1065.00	1:2	Nov 6	-$1.17	$3.83
$1050.00	$1055.00	1:2	Nov 6	-$1.21	$3.79
$1045.00	$1050.00	1:2	Nov 6	-$1.35	$3.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$730.00	$720.00	1:2	Nov 6	-$0.67	$9.33
$740.00	$730.00	1:2	Nov 6	-$0.93	$9.07
$750.00	$740.00	1:2	Nov 6	-$1.14	$8.86
$760.00	$750.00	1:2	Nov 6	-$1.39	$8.61
$770.00	$760.00	1:2	Nov 6	-$1.80	$8.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 8.77%, avg 4.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$960.00	Dec 18	$78.10	0.47	7.8%	8.77%	16.57%	--	41
$980.00	Dec 18	$71.20	0.44	10.1%	8.00%	18.04%	2	256
$900.00	Dec 18	$105.30	0.55	1.1%	11.82%	12.89%	16	180
$950.00	Dec 18	$81.90	0.48	6.7%	9.20%	15.88%	--	96
$940.00	Dec 18	$86.20	0.49	5.6%	9.68%	15.24%	--	22
$970.00	Dec 18	$74.70	0.45	8.9%	8.39%	17.31%	6	107
$930.00	Dec 18	$90.20	0.51	4.4%	10.13%	14.56%	10	81
$920.00	Dec 18	$94.00	0.52	3.3%	10.56%	13.87%	--	224
$1000.00	Dec 18	$64.20	0.41	12.3%	7.21%	19.50%	80	444
$1010.00	Dec 18	$61.30	0.40	13.4%	6.88%	20.30%	--	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 30,564

Total Puts 36,791

Put/Call Ratio 1.20

Net Difference -6,227

Prior's Put/Call Breakdown

Total Calls 34,918

Total Puts 22,367

Put/Call Ratio 0.64

Net Difference 12,551

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