SNDK - Options Database

SNDK

SANDISK CORP

$871.17 -16.02%

(11/5 10:05) ◀

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

▶ (11/5 10:15)

◀ 11/5 10:10 ▶

Option Volume

Detail

ℹ

Current (11/05 10:10am) 73,820

Calls: 33,274 (45%)

Puts: 40,546 (55%)

Prior (10/30) 61,201

Calls: 37,289 (61%)

Puts: 23,912 (39%)

Current vs Prior +20.62%

Calls: -10.77% (Calls)

Puts: +69.56% (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 +15.59%

Calls: -12.30%

Puts: +56.41%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/05 10:10am) $314.08M

Calls: $43.08M (14%)

Puts: $271.00M (86%)

Prior (10/30) $120.55M

Calls: $50.90M (42%)

Puts: $69.64M (58%)

Current vs Prior +160.54%

Calls: -15.37%

Puts: +289.12%

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 +53.25%

Calls: -64.07%

Puts: +218.55%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/05 10:10am) 1.22

Prior (10/30) 0.64

Current vs Prior +90.02%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +79.71%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/05 10:10am) 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 8.40% | 14.00%18.19% | 25.83%

Prior 2.83% | 9.26%15.09% | 20.88%

Current vs Prior +196.75% | +51.22%+20.52% | +23.67%

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

Current vs 7-Day Avg +40.74% | +42.74%+60.81% | +30.46%

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

Current vs 7-Day Eod +196.75% | +51.22%+24.67% | +18.63%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.61% | 3.93%

Calls: 2.87% | 4.09%

Puts: 2.35% | 3.78%

Prior 3.55% | 1.35%

Calls: 2.90% | 1.60%

Puts: 4.20% | 1.10%

Current vs Prior -26.48% | +191.11%

Prior 7-Day Avg 2.45% | 2.77%

Calls: 2.17% | 2.60%

Puts: 2.73% | 2.93%

Current vs 7-Day Avg +6.72% | +42.10%

Liquidity Good

Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($271.00M) vs calls ($43.08M). Massive premium surge with dollar volume up 161% vs prior. Dollar volume significantly above 7-day average (53% higher). Bearish P/C ratio of 1.22 indicates protective 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
10:10	BEARISH	BEARISH	BEARISH
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 328 of results (avg 5.7%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$750.00	Nov 20	152.90	154.30	$153.60	0.9%	1	0.78	107
$800.00	Nov 20	117.90	119.20	$118.55	1.1%	25	0.69	2.2K
$840.00	Nov 6	52.20	52.80	$52.50	1.1%	19	0.66	--
$890.00	Nov 20	68.10	69.00	$68.55	1.3%	177	0.51	39
$880.00	Nov 20	72.50	73.70	$73.10	1.6%	9	0.53	112

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$950.00	Nov 20	121.30	122.60	$121.95	1.1%	131	0.61	1.7K
$920.00	Nov 20	102.10	103.20	$102.65	1.1%	95	0.56	455
$930.00	Nov 20	108.30	109.50	$108.90	1.1%	349	0.57	231
$970.00	Nov 20	134.90	136.40	$135.65	1.1%	23	0.65	148
$940.00	Nov 20	114.60	115.90	$115.25	1.1%	35	0.60	158

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. 207 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$700.00	Nov 6	169.10	177.10	$173.10	4.6%	10	0.97	--
$750.00	Nov 6	121.10	130.60	$125.85	7.5%	2	0.92	--
$770.00	Nov 6	102.20	114.20	$108.20	11.1%	4	0.89	--
$700.00	Nov 20	186.60	200.00	$193.30	6.9%	--	0.84	144
$710.00	Nov 20	179.60	192.00	$185.80	6.7%	--	0.83	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1045.00	Nov 6	169.80	180.50	$175.15	6.1%	8	1.00	104
$1040.00	Nov 6	164.40	174.50	$169.45	6.0%	78	0.94	290
$1030.00	Nov 6	152.20	164.50	$158.35	7.8%	66	0.94	232
$1035.00	Nov 6	157.10	169.50	$163.30	7.6%	33	0.94	257
$1025.00	Nov 6	149.50	160.00	$154.75	6.8%	93	0.94	195

Most actively traded options today. High liquidity = easy entry/exit. 411 active (total vol 50.2K, top 3.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Nov 6	2.85	3.10	$2.98	8.4%	1.8K	0.08	245
$950.00	Nov 6	8.10	8.60	$8.35	6.0%	1.3K	0.19	24
$900.00	Nov 6	21.30	21.90	$21.60	2.8%	1.1K	0.39	26
$910.00	Nov 6	18.00	18.50	$18.25	2.7%	763	0.34	12
$920.00	Nov 20	55.40	57.20	$56.30	3.2%	760	0.45	115

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Nov 6	49.30	50.40	$49.85	2.2%	3.7K	0.61	2.2K
$800.00	Nov 6	9.90	10.40	$10.15	4.9%	2.6K	0.19	1.2K
$850.00	Nov 6	24.10	24.70	$24.40	2.5%	2.0K	0.38	582
$890.00	Nov 6	43.20	44.30	$43.75	2.5%	1.4K	0.57	128
$700.00	Dec 18	37.70	42.00	$39.85	10.8%	976	0.20	1.0K

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 72.2%, max 94.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$800.00	Nov 6	Dec 18	176.5%	91.4%	93.2%	93	74
$820.00	Nov 6	Dec 18	173.4%	91.6%	89.3%	47	26
$830.00	Nov 6	Dec 18	172.2%	91.1%	89.1%	10	11
$860.00	Nov 6	Dec 18	168.1%	89.7%	87.5%	49	424
$840.00	Nov 6	Dec 18	170.0%	90.8%	87.3%	19	279

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$790.00	Nov 6	Dec 18	179.5%	92.1%	94.8%	204	783
$800.00	Nov 6	Dec 18	176.5%	91.4%	93.2%	2.8K	1.9K
$810.00	Nov 6	Dec 18	175.5%	91.7%	91.3%	344	370
$820.00	Nov 6	Dec 18	173.4%	91.5%	89.5%	378	296
$830.00	Nov 6	Dec 18	172.2%	91.1%	89.1%	284	421

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 356 found (best R:R 0.53, avg 3.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$720.00	$850.00	Nov 27	$84.85	$45.15	$84.85	82%	0.53	$804.85
$920.00	$980.00	Dec 11	$20.30	$39.70	$20.30	49%	1.96	$940.30
$750.00	$800.00	Dec 11	$30.55	$19.45	$30.55	75%	0.64	$780.55
$840.00	$900.00	Dec 11	$29.65	$30.35	$29.65	62%	1.02	$869.65
$800.00	$850.00	Dec 4	$27.75	$22.25	$27.75	68%	0.80	$827.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$950.00	$940.00	Nov 27	$3.85	$6.15	$3.85	59%	1.60	$946.15
$910.00	$900.00	Dec 4	$3.40	$6.60	$3.40	51%	1.94	$906.60
$970.00	$965.00	Nov 13	$2.10	$2.90	$2.10	71%	1.38	$967.90
$965.00	$960.00	Nov 6	$2.95	$2.05	$2.95	85%	0.69	$962.05
$910.00	$900.00	Dec 18	$3.60	$6.40	$3.60	49%	1.78	$906.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 254 found (best R:R 1.94, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$990.00	$1000.00	Nov 27	$4.55	$4.55	$5.45	65%	0.83	$994.55
$970.00	$980.00	Dec 18	$5.35	$5.35	$4.65	57%	1.15	$975.35
$950.00	$960.00	Nov 27	$4.70	$4.70	$5.30	58%	0.89	$954.70
$1010.00	$1020.00	Nov 27	$3.50	$3.50	$6.50	68%	0.54	$1013.50
$895.00	$900.00	Nov 13	$2.60	$2.60	$2.40	53%	1.08	$897.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$870.00	$860.00	Dec 18	$6.60	$6.60	$3.40	57%	1.94	$863.40
$850.00	$840.00	Nov 27	$6.05	$6.05	$3.95	59%	1.53	$843.95
$870.00	$860.00	Nov 27	$6.30	$6.30	$3.70	55%	1.70	$863.70
$810.00	$800.00	Dec 18	$5.25	$5.25	$4.75	65%	1.11	$804.75
$730.00	$720.00	Dec 18	$4.15	$4.15	$5.85	76%	0.71	$725.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $26.71, cheapest $41.45)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$840.00	Nov 6	Nov 20	$41.45	170.0%	108.7%
$850.00	Nov 6	Nov 13	$25.75	169.5%	115.5%
$860.00	Nov 6	Nov 13	$26.70	168.1%	115.0%
$870.00	Nov 6	Nov 13	$26.35	166.6%	113.9%
$890.00	Nov 6	Nov 13	$25.90	164.3%	113.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$840.00	Nov 6	Nov 13	$24.35	170.2%	115.7%
$850.00	Nov 6	Nov 13	$24.75	168.8%	115.5%
$860.00	Nov 6	Nov 13	$25.20	168.1%	115.0%
$870.00	Nov 6	Nov 13	$25.60	166.6%	113.9%
$890.00	Nov 6	Nov 13	$25.60	164.3%	113.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 95 found (cheapest 7.80% of stock, avg 17.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$870.00	Nov 6	$34.80	$33.15	$67.95	$802.05	$937.95	7.80%
$880.00	Nov 6	$30.05	$38.35	$68.40	$811.60	$948.40	7.85%
$860.00	Nov 6	$40.05	$28.50	$68.55	$791.45	$928.55	7.87%
$890.00	Nov 6	$25.55	$43.75	$69.30	$820.70	$959.30	7.95%
$850.00	Nov 6	$46.00	$24.40	$70.40	$779.60	$920.40	8.08%
$900.00	Nov 6	$21.60	$49.85	$71.45	$828.55	$971.45	8.20%
$840.00	Nov 6	$52.50	$20.70	$73.20	$766.80	$913.20	8.40%
$910.00	Nov 6	$18.25	$56.70	$74.95	$835.05	$984.95	8.60%
$830.00	Nov 6	$59.10	$17.45	$76.55	$753.45	$906.55	8.79%
$920.00	Nov 6	$15.05	$63.45	$78.50	$841.50	$998.50	9.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.73% of stock, avg 15.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$920.00	$830.00	Nov 6	$15.05	$17.45	$32.50	$797.50	$952.50
$920.00	$840.00	Nov 6	$15.05	$20.70	$35.75	$804.25	$955.75
$910.00	$830.00	Nov 6	$18.25	$17.45	$35.70	$794.30	$945.70
$910.00	$840.00	Nov 6	$18.25	$20.70	$38.95	$801.05	$948.95
$900.00	$830.00	Nov 6	$21.60	$17.45	$39.05	$790.95	$939.05
$920.00	$850.00	Nov 6	$15.05	$24.40	$39.45	$810.55	$959.45
$900.00	$840.00	Nov 6	$21.60	$20.70	$42.30	$797.70	$942.30
$910.00	$850.00	Nov 6	$18.25	$24.40	$42.65	$807.35	$952.65
$900.00	$850.00	Nov 6	$21.60	$24.40	$46.00	$804.00	$946.00
$890.00	$830.00	Nov 6	$25.55	$17.45	$43.00	$787.00	$933.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 2.39, avg credit $3.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
800/810	1010/1020	Dec 4	$7.05	$2.95	32%	2.39	$802.95	$1017.05
780/790	1010/1020	Dec 4	$6.60	$3.40	35%	1.94	$783.40	$1016.60
750/760	1010/1020	Dec 4	$6.10	$3.90	40%	1.56	$753.90	$1016.10
760/770	1010/1020	Dec 4	$6.25	$3.75	38%	1.67	$763.75	$1016.25
720/730	910/920	Nov 6	$3.83	$6.17	60%	0.62	$726.17	$913.83
770/780	1010/1020	Dec 4	$6.20	$3.80	36%	1.63	$773.80	$1016.20
710/720	1010/1020	Dec 4	$5.30	$4.70	45%	1.13	$714.70	$1015.30
700/710	1010/1020	Dec 4	$5.15	$4.85	46%	1.06	$704.85	$1015.15
710/720	910/920	Nov 6	$3.57	$6.43	62%	0.56	$716.43	$913.57
760/770	970/980	Nov 20	$5.80	$4.20	39%	1.38	$764.20	$975.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 229 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	8%	99.00
$900.00	$910.00	$920.00	Nov 6	$0.15	$9.85	9%	65.67
$1000.00	$1015.00	$1030.00	Dec 11	$0.05	$14.95	4%	299.00
$870.00	$880.00	$890.00	Nov 6	$0.25	$9.75	10%	39.00
$880.00	$890.00	$900.00	Nov 20	$0.15	$9.85	4%	65.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$870.00	$880.00	$890.00	Nov 6	$0.20	$9.80	10%	49.00
$830.00	$840.00	$850.00	Dec 4	$0.05	$9.95	3%	199.00
$770.00	$780.00	$790.00	Nov 13	$0.10	$9.90	4%	99.00
$740.00	$750.00	$760.00	Nov 20	$0.05	$9.95	3%	199.00
$770.00	$780.00	$790.00	Nov 6	$0.15	$9.85	5%	65.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-13.10, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$720.00	$850.00	1:2	Nov 27	-$13.10	$116.90
$1040.00	$1045.00	1:2	Nov 6	-$1.01	$3.99
$1035.00	$1040.00	1:2	Nov 6	-$1.20	$3.80
$1025.00	$1030.00	1:2	Nov 6	-$1.35	$3.65
$1030.00	$1035.00	1:2	Nov 6	-$1.45	$3.55

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$720.00	$710.00	1:2	Nov 6	-$1.16	$8.84
$730.00	$720.00	1:2	Nov 6	-$1.27	$8.73
$710.00	$700.00	1:2	Nov 6	-$1.31	$8.69
$740.00	$730.00	1:2	Nov 6	-$1.93	$8.07
$750.00	$740.00	1:2	Nov 6	-$2.46	$7.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 8.15%, avg 4.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$960.00	Dec 18	$71.00	0.45	10.2%	8.15%	18.35%	14	41
$920.00	Dec 18	$86.40	0.50	5.6%	9.92%	15.52%	1	224
$950.00	Dec 18	$74.40	0.46	9.1%	8.54%	17.59%	--	96
$930.00	Dec 18	$82.30	0.48	6.8%	9.45%	16.20%	10	81
$940.00	Dec 18	$78.10	0.47	7.9%	8.96%	16.87%	--	22
$970.00	Dec 18	$67.50	0.43	11.3%	7.75%	19.09%	14	107
$900.00	Dec 18	$94.50	0.53	3.3%	10.85%	14.16%	19	180
$910.00	Dec 18	$90.00	0.51	4.5%	10.33%	14.79%	--	205
$990.00	Dec 18	$61.00	0.41	13.6%	7.00%	20.64%	--	20
$980.00	Dec 18	$64.80	0.41	12.5%	7.44%	19.93%	4	256

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 33,274

Total Puts 40,546

Put/Call Ratio 1.22

Net Difference -7,272

Prior's Put/Call Breakdown

Total Calls 37,289

Total Puts 23,912

Put/Call Ratio 0.64

Net Difference 13,377

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