SNDK - Options Database

SNDK

SANDISK CORP

$864.72 -16.65%

(11/5 10:10) ◀

Thursday, November 5, 2026 (10:15am)

▶ (11/5 10:20)

◀ 11/5 10:15 ▶

Option Volume

Detail

ℹ

Current (11/05 10:15am) 85,698

Calls: 37,273 (43%)

Puts: 48,425 (57%)

Prior (10/30) 66,727

Calls: 40,455 (61%)

Puts: 26,272 (39%)

Current vs Prior +28.43%

Calls: -7.87% (Calls)

Puts: +84.32% (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 +34.19%

Calls: -1.76%

Puts: +86.81%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/05 10:15am) $374.58M

Calls: $48.38M (13%)

Puts: $326.20M (87%)

Prior (10/30) $131.23M

Calls: $46.55M (35%)

Puts: $84.68M (65%)

Current vs Prior +185.44%

Calls: +3.94%

Puts: +285.21%

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 +82.77%

Calls: -59.64%

Puts: +283.44%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/05 10:15am) 1.30

Prior (10/30) 0.65

Current vs Prior +100.06%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +91.61%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/05 10:15am) 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 8.34% | 14.29%18.47% | 26.06%

Prior 2.83% | 9.26%15.09% | 20.88%

Current vs Prior +194.88% | +54.35%+22.42% | +24.79%

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

Current vs 7-Day Avg +39.85% | +45.69%+63.34% | +31.63%

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

Current vs 7-Day Eod +194.88% | +54.35%+26.63% | +19.70%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.47% | 4.68%

Calls: 3.31% | 5.21%

Puts: 3.63% | 4.15%

Prior 3.55% | 1.35%

Calls: 2.90% | 1.60%

Puts: 4.20% | 1.10%

Current vs Prior -2.25% | +246.67%

Prior 7-Day Avg 2.45% | 2.77%

Calls: 2.17% | 2.60%

Puts: 2.73% | 2.93%

Current vs 7-Day Avg +41.88% | +69.21%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($326.20M) vs calls ($48.38M). Massive premium surge with dollar volume up 185% vs prior. Dollar volume significantly above 7-day average (83% higher). Bearish P/C ratio of 1.30 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 BEARISH

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
10:15	BEARISH	BEARISH	BEARISH
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 333 of results (avg 5.7%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$880.00	Nov 20	70.30	71.20	$70.75	1.3%	9	0.52	112
$800.00	Nov 20	114.00	115.90	$114.95	1.7%	26	0.68	2.2K
$920.00	Nov 20	53.40	54.30	$53.85	1.7%	779	0.43	115
$890.00	Nov 6	22.30	22.70	$22.50	1.8%	442	0.40	4
$890.00	Nov 20	65.60	66.80	$66.20	1.8%	178	0.50	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$950.00	Nov 20	125.70	127.10	$126.40	1.1%	139	0.62	1.7K
$980.00	Nov 20	147.10	148.80	$147.95	1.1%	137	0.68	353
$1000.00	Nov 20	161.90	163.80	$162.85	1.2%	213	0.71	2.3K
$1020.00	Nov 20	177.30	179.80	$178.55	1.4%	14	0.74	119
$970.00	Nov 20	139.50	141.50	$140.50	1.4%	25	0.66	148

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. 197 found (avg delta 0.67, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$700.00	Nov 6	160.20	172.30	$166.25	7.3%	10	0.96	--
$750.00	Nov 6	113.80	125.00	$119.40	9.4%	2	0.90	--
$770.00	Nov 6	95.90	106.60	$101.25	10.6%	5	0.87	--
$700.00	Nov 20	183.00	194.40	$188.70	6.0%	--	0.83	144
$710.00	Nov 20	174.90	185.80	$180.35	6.0%	--	0.82	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1030.00	Nov 6	163.30	173.10	$168.20	5.8%	69	0.93	232
$1035.00	Nov 6	168.30	178.00	$173.15	5.6%	33	0.93	257
$1025.00	Nov 6	157.30	168.20	$162.75	6.7%	98	0.93	195
$1020.00	Nov 6	153.40	161.20	$157.30	5.0%	86	0.93	170
$1015.00	Nov 6	148.90	156.20	$152.55	4.8%	25	0.92	134

Most actively traded options today. High liquidity = easy entry/exit. 399 active (total vol 59.4K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Nov 6	2.60	2.75	$2.68	5.6%	2.1K	0.07	245
$950.00	Nov 6	6.90	7.30	$7.10	5.6%	1.4K	0.17	24
$900.00	Nov 6	18.50	19.00	$18.75	2.7%	1.3K	0.36	26
$910.00	Nov 6	15.20	15.90	$15.55	4.5%	908	0.31	12
$920.00	Nov 6	12.80	13.20	$13.00	3.1%	896	0.27	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Nov 6	53.20	54.10	$53.65	1.7%	4.0K	0.64	2.2K
$800.00	Nov 6	11.40	11.80	$11.60	3.4%	3.1K	0.21	1.2K
$850.00	Nov 6	26.40	27.20	$26.80	3.0%	2.4K	0.41	582
$870.00	Nov 20	77.80	80.30	$79.05	3.2%	2.0K	0.46	210
$890.00	Nov 6	46.70	47.70	$47.20	2.1%	1.5K	0.60	128

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 71.6%, max 96.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$800.00	Nov 6	Dec 18	179.9%	93.6%	92.1%	173	74
$820.00	Nov 6	Dec 18	174.6%	93.4%	86.9%	48	26
$830.00	Nov 6	Dec 18	172.4%	92.9%	85.6%	18	11
$860.00	Nov 6	Dec 18	168.3%	91.5%	83.9%	175	424
$850.00	Nov 6	Dec 18	169.4%	92.5%	83.2%	133	310

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$780.00	Nov 6	Dec 18	186.0%	94.5%	96.8%	272	352
$790.00	Nov 6	Dec 18	183.0%	94.3%	94.0%	254	783
$800.00	Nov 6	Dec 18	179.9%	93.6%	92.1%	3.3K	1.9K
$810.00	Nov 6	Dec 18	177.8%	93.7%	89.6%	383	370
$820.00	Nov 6	Dec 18	175.2%	93.3%	87.8%	411	296

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 350 found (best R:R 0.55, avg 2.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$720.00	$850.00	Nov 27	$83.75	$46.25	$83.75	78%	0.55	$803.75
$920.00	$980.00	Dec 11	$19.40	$40.60	$19.40	47%	2.09	$939.40
$980.00	$1000.00	Dec 4	$4.15	$15.85	$4.15	37%	3.82	$984.15
$840.00	$900.00	Dec 11	$30.00	$30.00	$30.00	59%	1.00	$870.00
$930.00	$950.00	Dec 4	$6.00	$14.00	$6.00	44%	2.33	$936.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$905.00	$900.00	Nov 13	$1.50	$3.50	$1.50	57%	2.33	$903.50
$950.00	$945.00	Nov 6	$2.90	$2.10	$2.90	83%	0.72	$947.10
$960.00	$955.00	Nov 6	$3.30	$1.70	$3.30	85%	0.52	$956.70
$770.00	$760.00	Dec 18	$2.05	$7.95	$2.05	30%	3.88	$767.95
$720.00	$710.00	Dec 11	$1.40	$8.60	$1.40	23%	6.14	$718.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 243 found (best R:R 1.33, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$915.00	$920.00	Nov 13	$2.45	$2.45	$2.55	59%	0.96	$917.45
$865.00	$870.00	Nov 13	$3.10	$3.10	$1.90	46%	1.63	$868.10
$875.00	$880.00	Nov 13	$2.95	$2.95	$2.05	49%	1.44	$877.95
$885.00	$890.00	Nov 13	$2.80	$2.80	$2.20	52%	1.27	$887.80
$1030.00	$1032.50	Nov 13	$0.75	$0.75	$1.75	83%	0.43	$1030.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$800.00	$790.00	Dec 11	$5.70	$5.70	$4.30	66%	1.33	$794.30
$720.00	$710.00	Dec 18	$4.35	$4.35	$5.65	76%	0.77	$715.65
$760.00	$750.00	Dec 18	$4.85	$4.85	$5.15	71%	0.94	$755.15
$710.00	$700.00	Dec 11	$4.00	$4.00	$6.00	78%	0.67	$706.00
$840.00	$830.00	Dec 11	$5.70	$5.70	$4.30	59%	1.33	$834.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $28.26, cheapest $42.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$830.00	Nov 6	Nov 20	$42.20	172.4%	111.7%
$840.00	Nov 6	Nov 20	$43.00	169.6%	110.8%
$860.00	Nov 6	Nov 13	$27.05	168.3%	117.3%
$850.00	Nov 6	Nov 13	$25.30	169.4%	118.5%
$870.00	Nov 6	Nov 13	$27.10	166.8%	117.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$830.00	Nov 6	Nov 13	$25.10	172.1%	120.3%
$840.00	Nov 6	Nov 13	$26.00	169.8%	119.0%
$860.00	Nov 6	Nov 13	$26.40	168.1%	117.3%
$870.00	Nov 6	Nov 13	$26.80	167.8%	117.1%
$850.00	Nov 6	Nov 13	$26.45	168.8%	118.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 96 found (cheapest 7.75% of stock, avg 18.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$870.00	Nov 6	$31.20	$35.85	$67.05	$802.95	$937.05	7.75%
$860.00	Nov 6	$36.30	$31.20	$67.50	$792.50	$927.50	7.81%
$880.00	Nov 6	$26.50	$41.45	$67.95	$812.05	$947.95	7.86%
$850.00	Nov 6	$42.10	$26.80	$68.90	$781.10	$918.90	7.97%
$890.00	Nov 6	$22.50	$47.20	$69.70	$820.30	$959.70	8.06%
$840.00	Nov 6	$48.15	$22.90	$71.05	$768.95	$911.05	8.22%
$900.00	Nov 6	$18.75	$53.65	$72.40	$827.60	$972.40	8.37%
$830.00	Nov 6	$54.90	$19.45	$74.35	$755.65	$904.35	8.60%
$910.00	Nov 6	$15.55	$60.35	$75.90	$834.10	$985.90	8.78%
$820.00	Nov 6	$61.15	$16.45	$77.60	$742.40	$897.60	8.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 173 found (cheapest 3.70% of stock, avg 16.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$910.00	$820.00	Nov 6	$15.55	$16.45	$32.00	$788.00	$942.00
$910.00	$830.00	Nov 6	$15.55	$19.45	$35.00	$795.00	$945.00
$900.00	$820.00	Nov 6	$18.75	$16.45	$35.20	$784.80	$935.20
$900.00	$830.00	Nov 6	$18.75	$19.45	$38.20	$791.80	$938.20
$910.00	$840.00	Nov 6	$15.55	$22.90	$38.45	$801.55	$948.45
$900.00	$840.00	Nov 6	$18.75	$22.90	$41.65	$798.35	$941.65
$890.00	$820.00	Nov 6	$22.50	$16.45	$38.95	$781.05	$928.95
$890.00	$830.00	Nov 6	$22.50	$19.45	$41.95	$788.05	$931.95
$910.00	$850.00	Nov 6	$15.55	$26.80	$42.35	$807.65	$952.35
$890.00	$840.00	Nov 6	$22.50	$22.90	$45.40	$794.60	$935.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 4.71, avg credit $3.65)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
780/790	1000/1010	Dec 4	$8.25	$1.75	33%	4.71	$781.75	$1008.25
740/750	1000/1010	Dec 4	$7.45	$2.55	39%	2.92	$742.55	$1007.45
700/710	1000/1010	Dec 4	$6.50	$3.50	45%	1.86	$703.50	$1006.50
750/760	1000/1010	Dec 4	$7.10	$2.90	38%	2.45	$752.90	$1007.10
790/800	1000/1010	Dec 4	$7.60	$2.40	32%	3.17	$792.40	$1007.60
780/790	1010/1020	Dec 4	$6.80	$3.20	35%	2.12	$783.20	$1016.80
710/720	1000/1010	Dec 4	$5.85	$4.15	44%	1.41	$714.15	$1005.85
770/780	1000/1010	Dec 4	$6.70	$3.30	35%	2.03	$773.30	$1006.70
740/750	1010/1020	Dec 4	$6.00	$4.00	41%	1.50	$744.00	$1016.00
760/770	1000/1010	Dec 4	$6.45	$3.55	36%	1.82	$763.55	$1006.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 206 found (best R:R 65.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$880.00	$890.00	$900.00	Nov 6	$0.25	$9.75	9%	39.00
$840.00	$850.00	$860.00	Nov 6	$0.25	$9.75	9%	39.00
$830.00	$840.00	$850.00	Dec 18	$0.05	$9.95	3%	199.00
$860.00	$870.00	$880.00	Nov 6	$0.40	$9.60	10%	24.00
$920.00	$930.00	$940.00	Dec 18	$0.05	$9.95	3%	199.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$870.00	$880.00	$890.00	Nov 6	$0.15	$9.85	10%	65.67
$850.00	$860.00	$870.00	Nov 6	$0.25	$9.75	9%	39.00
$890.00	$900.00	$910.00	Nov 6	$0.25	$9.75	9%	39.00
$790.00	$800.00	$810.00	Nov 6	$0.20	$9.80	6%	49.00
$880.00	$890.00	$900.00	Nov 20	$0.10	$9.90	4%	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. 29 found (best net $-9.90, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$720.00	$850.00	1:2	Nov 27	-$9.90	$120.10
$1030.00	$1035.00	1:2	Nov 6	-$1.42	$3.58
$1025.00	$1030.00	1:2	Nov 6	-$1.48	$3.52
$1020.00	$1025.00	1:2	Nov 6	-$1.53	$3.47
$1015.00	$1020.00	1:2	Nov 6	-$1.66	$3.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$710.00	$700.00	1:2	Nov 6	-$1.68	$8.32
$720.00	$710.00	1:2	Nov 6	-$1.86	$8.14
$730.00	$720.00	1:2	Nov 6	-$2.15	$7.85
$740.00	$730.00	1:2	Nov 6	-$2.70	$7.30
$750.00	$740.00	1:2	Nov 6	-$2.95	$7.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 6.86%, avg 4.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1000.00	Dec 18	$59.30	0.38	15.6%	6.86%	22.50%	118	444
$940.00	Dec 18	$75.30	0.46	8.7%	8.71%	17.41%	--	22
$930.00	Dec 18	$79.10	0.47	7.5%	9.15%	16.70%	10	81
$950.00	Dec 18	$71.90	0.44	9.9%	8.31%	18.18%	--	96
$960.00	Dec 18	$68.40	0.43	11.0%	7.91%	18.93%	15	41
$910.00	Dec 18	$86.60	0.50	5.2%	10.01%	15.25%	--	205
$920.00	Dec 18	$82.70	0.48	6.4%	9.56%	15.96%	1	224
$890.00	Dec 18	$95.50	0.53	2.9%	11.04%	13.97%	17	25
$900.00	Dec 18	$90.70	0.51	4.1%	10.49%	14.57%	29	180
$970.00	Dec 18	$65.50	0.41	12.2%	7.57%	19.75%	14	107

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 37,273

Total Puts 48,425

Put/Call Ratio 1.30

Net Difference -11,152

Prior's Put/Call Breakdown

Total Calls 40,455

Total Puts 26,272

Put/Call Ratio 0.65

Net Difference 14,183

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