Tour v536
SNDK
SANDISK CORP
$874.69 -15.68%
(11/5 10:15) ◀
|
Thursday, November 5, 2026 (10:20am)
January 2026
|
▶ (11/5 10:25)
◀ 11/5 10:20 ▶

Option Volume

Detail
ℹ
Current (11/05 10:20am) 93,705
Calls: 41,518 (44%)
Puts: 52,187 (56%)
Prior (10/30) 71,287
Calls: 42,671 (60%)
Puts: 28,616 (40%)
Current vs Prior +31.45%
Calls: -2.70% (Calls)
Puts: +82.37% (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 +46.73%
Calls: +9.43%
Puts: +101.32%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 10:20am) $375.67M
Calls: $60.45M (16%)
Puts: $315.22M (84%)
Prior (10/30) $138.16M
Calls: $49.30M (36%)
Puts: $88.86M (64%)
Current vs Prior +171.91%
Calls: +22.61%
Puts: +254.74%
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 +83.30%
Calls: -49.57%
Puts: +270.53%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 10:20am) 1.26
Prior (10/30) 0.67
Current vs Prior +87.43%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +85.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 10:20am) 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
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 7.79% | 14.12%18.04% | 25.80%
Prior 2.83% | 9.26%15.09% | 20.88%
Current vs Prior +175.15% | +52.46%+19.55% | +23.56%
Prior 7-Day Avg 5.97% | 9.81%11.31% | 19.80%
Current vs 7-Day Avg +30.50% | +43.92%+59.50% | +30.34%
Prior 7-Day Eod 2.83% | 9.26%14.59% | 21.77%
Current vs 7-Day Eod +175.15% | +52.46%+23.66% | +18.52%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.23% | 3.89%
Calls: 2.34% | 3.80%
Puts: 4.13% | 3.98%
Prior 3.55% | 1.35%
Calls: 2.90% | 1.60%
Puts: 4.20% | 1.10%
Current vs Prior -9.01% | +188.15%
Prior 7-Day Avg 2.45% | 2.77%
Calls: 2.17% | 2.60%
Puts: 2.73% | 2.93%
Current vs 7-Day Avg +32.07% | +40.65%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($315.22M) vs calls ($60.45M). Massive premium surge with dollar volume up 172% vs prior. Dollar volume significantly above 7-day average (83% higher). Bearish P/C ratio of 1.26 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)
TimeSmart MoneyRetailOverall
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHNEUTRALBEARISH
09:45BEARISHNEUTRALBEARISH
09:40BEARISHNEUTRALBEARISH
09:35BEARISHNEUTRALMIXED

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 350 of results (avg 6.1%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$880.00Nov 629.0029.50$29.251.7%4330.49--
$810.00Nov 674.4075.90$75.152.0%400.80--
$830.00Nov 659.0060.20$59.602.0%210.72--
$800.00Nov 682.5084.30$83.402.2%2040.8312
$940.00Nov 2048.9050.00$49.452.2%590.4151
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$930.00Nov 20106.00107.40$106.701.3%3520.57231
$1000.00Nov 20154.20156.90$155.551.7%2220.702.3K
$870.00Nov 629.1029.70$29.402.0%9070.46485
$1020.00Nov 20169.30172.80$171.052.0%150.73119
$1010.00Nov 20161.50164.90$163.202.1%60.71244

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. 214 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Nov 6170.30180.60$175.455.9%120.97--
$750.00Nov 6122.10133.00$127.558.5%20.93--
$770.00Nov 6104.60115.80$110.2010.2%60.90--
$700.00Nov 20189.70201.50$195.606.0%--0.84144
$710.00Nov 20182.80193.40$188.105.6%--0.8322
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1045.00Nov 6166.40177.00$171.706.2%81.00104
$1040.00Nov 6161.50172.00$166.756.3%780.93290
$1035.00Nov 6156.50167.10$161.806.6%330.93257
$1030.00Nov 6151.70162.20$156.956.7%700.93232
$1025.00Nov 6147.50157.30$152.406.4%1010.93195

Most actively traded options today. High liquidity = easy entry/exit. 432 active (total vol 65.2K, top 4.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1000.00Nov 62.602.85$2.739.2%2.4K0.08245
$900.00Nov 620.3020.80$20.552.4%1.9K0.3926
$950.00Nov 67.407.80$7.605.3%1.5K0.1924
$920.00Nov 613.9014.30$14.102.8%1.1K0.301
$910.00Nov 616.8017.30$17.052.9%9340.3412
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Nov 644.9046.10$45.502.6%4.1K0.612.2K
$800.00Nov 68.308.60$8.453.6%3.3K0.171.2K
$850.00Nov 620.9021.80$21.354.2%2.5K0.36582
$870.00Nov 2072.1074.70$73.403.5%2.0K0.45210
$890.00Nov 638.1040.10$39.105.1%1.5K0.56128

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 62.7%, max 81.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00Nov 6Dec 18171.6%94.7%81.2%20474
$810.00Nov 6Dec 18168.5%94.2%79.0%4017
$820.00Nov 6Dec 18166.4%93.4%78.2%5226
$830.00Nov 6Dec 18164.8%92.9%77.3%2111
$840.00Nov 6Dec 18161.8%92.4%75.2%41279
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00Nov 6Dec 18171.6%94.7%81.2%3.5K1.9K
$810.00Nov 6Dec 18168.9%94.3%79.2%417370
$820.00Nov 6Dec 18166.4%93.4%78.2%472296
$830.00Nov 6Dec 18163.9%92.9%76.4%434421
$840.00Nov 6Dec 18162.9%92.4%76.3%943414

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 364 found (best R:R 0.51, avg 3.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$720.00$850.00Nov 27$86.30$43.70$86.3081%0.51$806.30
$800.00$850.00Dec 4$27.65$22.35$27.6568%0.81$827.65
$920.00$980.00Dec 11$22.05$37.95$22.0549%1.72$942.05
$750.00$800.00Dec 11$31.95$18.05$31.9574%0.56$781.95
$840.00$900.00Dec 11$30.55$29.45$30.5561%0.96$870.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$880.00$870.00Dec 4$3.10$6.90$3.1045%2.23$876.90
$965.00$960.00Nov 13$2.55$2.45$2.5569%0.96$962.45
$820.00$810.00Dec 11$2.65$7.35$2.6536%2.77$817.35
$790.00$780.00Nov 27$2.15$7.85$2.1530%3.65$787.85
$955.00$950.00Nov 13$2.65$2.35$2.6567%0.89$952.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 258 found (best R:R 1.50, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$885.00$890.00Nov 13$2.90$2.90$2.1049%1.38$887.90
$1020.00$1030.00Nov 27$3.20$3.20$6.8070%0.47$1023.20
$895.00$900.00Nov 13$2.65$2.65$2.3552%1.13$897.65
$980.00$990.00Dec 18$4.35$4.35$5.6558%0.77$984.35
$875.00$880.00Nov 13$2.85$2.85$2.1547%1.33$877.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$840.00$830.00Dec 11$6.00$6.00$4.0061%1.50$834.00
$720.00$710.00Dec 18$4.30$4.30$5.7077%0.75$715.70
$760.00$750.00Dec 4$4.30$4.30$5.7074%0.75$755.70
$740.00$720.00Dec 4$6.05$6.05$13.9576%0.43$733.95
$760.00$750.00Dec 18$4.20$4.20$5.8072%0.72$755.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $28.02, cheapest $27.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$850.00Nov 6Nov 13$28.05160.9%116.5%
$840.00Nov 6Nov 13$26.80161.8%117.9%
$860.00Nov 6Nov 13$28.70158.4%115.4%
$870.00Nov 6Nov 13$29.00157.0%115.1%
$890.00Nov 6Nov 13$27.85154.0%114.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$840.00Nov 6Nov 13$27.45162.9%117.9%
$850.00Nov 6Nov 13$27.35160.9%116.5%
$860.00Nov 6Nov 13$27.95157.9%115.4%
$870.00Nov 6Nov 13$28.40157.0%115.1%
$890.00Nov 6Nov 13$29.00154.0%114.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 107 found (cheapest 7.22% of stock, avg 17.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$880.00Nov 6$29.25$33.90$63.15$816.85$943.157.22%
$870.00Nov 6$34.20$29.40$63.60$806.40$933.607.27%
$890.00Nov 6$24.65$39.10$63.75$826.25$953.757.29%
$860.00Nov 6$39.80$24.90$64.70$795.30$924.707.40%
$900.00Nov 6$20.55$45.50$66.05$833.95$966.057.55%
$850.00Nov 6$46.05$21.35$67.40$782.60$917.407.71%
$910.00Nov 6$17.05$51.80$68.85$841.15$978.857.87%
$840.00Nov 6$52.60$17.45$70.05$769.95$910.058.01%
$920.00Nov 6$14.10$59.00$73.10$846.90$993.108.36%
$830.00Nov 6$59.60$14.80$74.40$755.60$904.408.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.30% of stock, avg 15.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$920.00$830.00Nov 6$14.10$14.80$28.90$801.10$948.90
$920.00$840.00Nov 6$14.10$17.45$31.55$808.45$951.55
$910.00$830.00Nov 6$17.05$14.80$31.85$798.15$941.85
$910.00$840.00Nov 6$17.05$17.45$34.50$805.50$944.50
$920.00$850.00Nov 6$14.10$21.35$35.45$814.55$955.45
$910.00$850.00Nov 6$17.05$21.35$38.40$811.60$948.40
$900.00$830.00Nov 6$20.55$14.80$35.35$794.65$935.35
$900.00$840.00Nov 6$20.55$17.45$38.00$802.00$938.00
$900.00$850.00Nov 6$20.55$21.35$41.90$808.10$941.90
$920.00$860.00Nov 6$14.10$24.90$39.00$821.00$959.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 2.23, avg credit $2.88)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
750/7601010/1020Dec 4$6.90$3.1040%2.23$753.10$1016.90
790/8001010/1020Dec 4$6.80$3.2034%2.12$793.20$1016.80
790/8001030/1040Dec 11$6.40$3.6034%1.78$793.60$1036.40
710/7201010/1020Dec 4$5.25$4.7545%1.11$714.75$1015.25
760/7701030/1040Dec 11$5.95$4.0538%1.47$764.05$1035.95
710/7201030/1040Dec 11$5.25$4.7544%1.11$714.75$1035.25
730/7401030/1040Dec 11$5.40$4.6042%1.17$734.60$1035.40
700/7101030/1040Dec 11$5.00$5.0046%1.00$705.00$1035.00
750/7601030/1040Dec 11$5.55$4.4539%1.25$754.45$1035.55
700/710910/920Nov 6$3.28$6.7262%0.49$706.72$913.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 232 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$840.00$850.00$860.00Nov 6$0.30$9.709%32.33
$870.00$880.00$890.00Nov 6$0.35$9.6510%27.57
$800.00$810.00$820.00Nov 6$0.25$9.756%39.00
$1020.00$1030.00$1040.00Dec 18$0.05$9.952%199.00
$880.00$890.00$900.00Nov 6$0.50$9.5010%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$800.00$810.00$820.00Nov 6$0.20$9.806%49.00
$910.00$920.00$930.00Nov 20$0.10$9.904%99.00
$940.00$950.00$960.00Dec 4$0.05$9.953%199.00
$970.00$980.00$990.00Dec 18$0.05$9.953%199.00
$940.00$950.00$960.00Nov 27$0.10$9.904%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. 32 found (best net $-14.25, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$720.00$850.001:2Nov 27-$14.25$115.75
$1040.00$1045.001:2Nov 6-$1.12$3.88
$1035.00$1040.001:2Nov 6-$1.26$3.74
$1025.00$1030.001:2Nov 6-$1.51$3.49
$1030.00$1035.001:2Nov 6-$1.53$3.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$710.00$700.001:2Nov 6-$0.94$9.06
$740.00$730.001:2Nov 6-$1.52$8.48
$730.00$720.001:2Nov 6-$1.46$8.54
$720.00$710.001:2Nov 6-$1.42$8.58
$750.00$740.001:2Nov 6-$2.16$7.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 9.85%, avg 4.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$930.00Dec 18$86.200.496.3%9.85%16.18%1081
$910.00Dec 18$94.500.524.0%10.80%14.84%--205
$920.00Dec 18$89.900.505.2%10.28%15.46%1224
$960.00Dec 18$73.400.459.8%8.39%18.14%1541
$940.00Dec 18$80.600.477.5%9.21%16.68%--22
$890.00Dec 18$102.900.541.8%11.76%13.51%1725
$950.00Dec 18$76.500.468.6%8.75%17.36%--96
$880.00Dec 18$107.900.560.6%12.34%12.94%13329
$900.00Dec 18$97.200.532.9%11.11%14.01%29180
$970.00Dec 18$69.600.4310.9%7.96%18.85%14107

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 41,518
Total Puts 52,187
Put/Call Ratio 1.26
Net Difference -10,669

Prior's Put/Call Breakdown

Total Calls 42,671
Total Puts 28,616
Put/Call Ratio 0.67
Net Difference 14,055

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All