SNDK - Options Database

SNDK

SANDISK CORP

$851.46 -17.92%

(11/5 10:20) ◀

Thursday, November 5, 2026 (10:25am)

▶ (11/5 10:30)

◀ 11/5 10:25 ▶

Option Volume

Detail

ℹ

Current (11/05 10:25am) 99,058

Calls: 43,992 (44%)

Puts: 55,066 (56%)

Prior (10/30) 80,811

Calls: 47,563 (59%)

Puts: 33,248 (41%)

Current vs Prior +22.58%

Calls: -7.51% (Calls)

Puts: +65.62% (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 +55.11%

Calls: +15.95%

Puts: +112.43%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/05 10:25am) $445.72M

Calls: $56.05M (13%)

Puts: $389.68M (87%)

Prior (10/30) $164.20M

Calls: $45.44M (28%)

Puts: $118.76M (72%)

Current vs Prior +171.45%

Calls: +23.34%

Puts: +228.12%

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 +117.48%

Calls: -53.25%

Puts: +358.06%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/05 10:25am) 1.25

Prior (10/30) 0.70

Current vs Prior +79.07%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +84.60%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/05 10:25am) 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 8.75% | 14.96%19.06% | 26.85%

Prior 2.83% | 9.26%15.09% | 20.88%

Current vs Prior +209.37% | +61.54%+26.29% | +28.56%

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

Current vs 7-Day Avg +46.73% | +52.48%+68.50% | +35.62%

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

Current vs 7-Day Eod +209.37% | +61.54%+30.63% | +23.32%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.01% | 4.08%

Calls: 1.95% | 4.84%

Puts: 2.07% | 3.31%

Prior 3.55% | 1.35%

Calls: 2.90% | 1.60%

Puts: 4.20% | 1.10%

Current vs Prior -43.38% | +202.22%

Prior 7-Day Avg 2.45% | 2.77%

Calls: 2.17% | 2.60%

Puts: 2.73% | 2.93%

Current vs 7-Day Avg -17.82% | +47.52%

Liquidity Good

Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($389.68M) vs calls ($56.05M). Massive premium surge with dollar volume up 171% vs prior. Dollar volume significantly above 7-day average (117% higher). Bearish P/C ratio of 1.25 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
10:25	BEARISH	BEARISH	BEARISH
10:20	BEARISH	BEARISH	BEARISH
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 332 of results (avg 5.2%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$750.00	Nov 20	141.80	143.30	$142.55	1.1%	2	0.74	107
$800.00	Nov 6	67.40	68.20	$67.80	1.2%	256	0.74	12
$730.00	Nov 20	156.10	158.10	$157.10	1.3%	1	0.77	31
$800.00	Nov 20	108.10	109.60	$108.85	1.4%	28	0.65	2.2K
$900.00	Nov 20	57.00	57.90	$57.45	1.6%	305	0.45	94

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$880.00	Nov 20	92.10	92.90	$92.50	0.9%	153	0.51	190
$950.00	Nov 20	135.90	137.40	$136.65	1.1%	142	0.64	1.7K
$930.00	Nov 20	122.30	123.70	$123.00	1.1%	354	0.61	231
$990.00	Nov 20	165.60	167.50	$166.55	1.1%	11	0.71	228
$870.00	Nov 20	86.60	87.60	$87.10	1.1%	2.0K	0.49	210

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. 202 found (avg delta 0.67, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$700.00	Nov 6	149.70	158.60	$154.15	5.8%	12	0.95	--
$730.00	Nov 6	122.30	131.30	$126.80	7.1%	2	0.91	5
$750.00	Nov 6	104.20	114.10	$109.15	9.1%	2	0.88	--
$770.00	Nov 6	89.20	92.20	$90.70	3.3%	6	0.83	--
$690.00	Nov 20	183.00	193.00	$188.00	5.3%	--	0.82	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1015.00	Nov 6	158.40	169.60	$164.00	6.8%	26	0.93	134
$1020.00	Nov 6	165.70	174.70	$170.20	5.3%	87	0.93	170
$1010.00	Nov 6	154.10	164.70	$159.40	6.6%	42	0.93	169
$1005.00	Nov 6	151.20	159.70	$155.45	5.5%	40	0.92	364
$1000.00	Nov 6	146.70	154.70	$150.70	5.3%	592	0.92	1.9K

Most actively traded options today. High liquidity = easy entry/exit. 408 active (total vol 67.8K, top 4.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Nov 6	2.05	2.20	$2.13	7.0%	2.5K	0.06	245
$900.00	Nov 6	15.60	16.00	$15.80	2.5%	2.3K	0.31	26
$950.00	Nov 6	5.70	6.00	$5.85	5.1%	1.5K	0.14	24
$920.00	Nov 6	10.60	10.90	$10.75	2.8%	1.1K	0.23	1
$910.00	Nov 6	12.80	13.30	$13.05	3.8%	1.1K	0.27	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Nov 6	63.00	64.10	$63.55	1.7%	4.1K	0.69	2.2K
$800.00	Nov 6	15.30	15.60	$15.45	1.9%	3.5K	0.26	1.2K
$850.00	Nov 6	33.50	34.10	$33.80	1.8%	2.7K	0.47	582
$870.00	Nov 20	86.60	87.60	$87.10	1.1%	2.0K	0.49	210
$750.00	Nov 6	6.20	6.50	$6.35	4.7%	1.8K	0.12	447

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 74.5%, max 95.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$770.00	Nov 6	Dec 18	190.8%	97.9%	94.9%	6	26
$800.00	Nov 6	Dec 18	184.9%	96.0%	92.6%	256	74
$810.00	Nov 6	Dec 18	182.4%	95.2%	91.6%	46	17
$820.00	Nov 6	Dec 18	179.7%	95.0%	89.2%	62	26
$830.00	Nov 6	Dec 18	177.4%	94.7%	87.4%	35	11

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$770.00	Nov 6	Dec 18	191.2%	97.9%	95.3%	485	415
$780.00	Nov 6	Dec 18	189.3%	97.3%	94.5%	364	352
$790.00	Nov 6	Dec 18	186.9%	96.3%	94.1%	377	783
$800.00	Nov 6	Dec 18	184.9%	96.2%	92.1%	3.8K	1.9K
$810.00	Nov 6	Dec 18	182.4%	94.9%	92.1%	431	370

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 345 found (best R:R 0.63, avg 2.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$720.00	$850.00	Nov 27	$79.95	$50.05	$79.95	78%	0.63	$799.95
$920.00	$980.00	Dec 11	$19.45	$40.55	$19.45	47%	2.08	$939.45
$750.00	$800.00	Dec 11	$29.95	$20.05	$29.95	72%	0.67	$779.95
$1000.00	$1015.00	Dec 11	$1.00	$14.00	$1.00	35%	14.00	$1001.00
$850.00	$900.00	Dec 11	$22.55	$27.45	$22.55	57%	1.22	$872.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$945.00	$940.00	Nov 13	$2.25	$2.75	$2.25	70%	1.22	$942.75
$950.00	$945.00	Nov 6	$3.25	$1.75	$3.25	85%	0.54	$946.75
$730.00	$720.00	Nov 27	$1.35	$8.65	$1.35	24%	6.41	$728.65
$830.00	$825.00	Nov 13	$1.20	$3.80	$1.20	41%	3.17	$828.80
$780.00	$770.00	Nov 27	$2.45	$7.55	$2.45	32%	3.08	$777.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 239 found (best R:R 0.67, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$990.00	$1000.00	Nov 27	$4.25	$4.25	$5.75	67%	0.74	$994.25
$1005.00	$1010.00	Nov 27	$2.25	$2.25	$2.75	70%	0.82	$1007.25
$980.00	$1000.00	Dec 11	$8.05	$8.05	$11.95	61%	0.67	$988.05
$880.00	$885.00	Nov 13	$2.65	$2.65	$2.35	54%	1.13	$882.65
$940.00	$945.00	Nov 13	$1.85	$1.85	$3.15	68%	0.59	$941.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$720.00	$710.00	Nov 27	$4.00	$4.00	$6.00	78%	0.67	$716.00
$820.00	$810.00	Dec 4	$5.30	$5.30	$4.70	61%	1.13	$814.70
$740.00	$720.00	Dec 4	$6.20	$6.20	$13.80	74%	0.45	$733.80
$840.00	$830.00	Dec 11	$5.35	$5.35	$4.65	58%	1.15	$834.65
$820.00	$810.00	Dec 11	$4.90	$4.90	$5.10	61%	0.96	$815.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $26.94, cheapest $26.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$830.00	Nov 6	Nov 13	$27.65	177.4%	121.9%
$820.00	Nov 6	Nov 13	$26.40	179.7%	124.6%
$840.00	Nov 6	Nov 13	$28.20	176.6%	122.9%
$850.00	Nov 6	Nov 13	$28.20	175.1%	121.8%
$880.00	Nov 6	Nov 13	$27.25	172.7%	120.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$830.00	Nov 6	Nov 13	$26.05	179.1%	121.9%
$820.00	Nov 6	Nov 13	$26.40	179.7%	125.2%
$850.00	Nov 6	Nov 13	$27.15	175.1%	121.8%
$840.00	Nov 6	Nov 13	$27.00	175.2%	122.9%
$900.00	Nov 6	Nov 13	$24.55	170.5%	118.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 8.17% of stock, avg 18.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$860.00	Nov 6	$30.90	$38.70	$69.60	$790.40	$929.60	8.17%
$850.00	Nov 6	$35.85	$33.80	$69.65	$780.35	$919.65	8.18%
$840.00	Nov 6	$41.15	$29.25	$70.40	$769.60	$910.40	8.27%
$870.00	Nov 6	$26.40	$44.30	$70.70	$799.30	$940.70	8.30%
$830.00	Nov 6	$47.40	$25.05	$72.45	$757.55	$902.45	8.51%
$880.00	Nov 6	$22.40	$50.25	$72.65	$807.35	$952.65	8.53%
$820.00	Nov 6	$53.60	$21.50	$75.10	$744.90	$895.10	8.82%
$890.00	Nov 6	$18.75	$56.55	$75.30	$814.70	$965.30	8.84%
$810.00	Nov 6	$60.60	$18.20	$78.80	$731.20	$888.80	9.25%
$900.00	Nov 6	$15.80	$63.55	$79.35	$820.65	$979.35	9.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.99% of stock, avg 16.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$900.00	$810.00	Nov 6	$15.80	$18.20	$34.00	$776.00	$934.00
$900.00	$820.00	Nov 6	$15.80	$21.50	$37.30	$782.70	$937.30
$890.00	$810.00	Nov 6	$18.75	$18.20	$36.95	$773.05	$926.95
$890.00	$820.00	Nov 6	$18.75	$21.50	$40.25	$779.75	$930.25
$900.00	$830.00	Nov 6	$15.80	$25.05	$40.85	$789.15	$940.85
$880.00	$810.00	Nov 6	$22.40	$18.20	$40.60	$769.40	$920.60
$890.00	$830.00	Nov 6	$18.75	$25.05	$43.80	$786.20	$933.80
$880.00	$820.00	Nov 6	$22.40	$21.50	$43.90	$776.10	$923.90
$880.00	$830.00	Nov 6	$22.40	$25.05	$47.45	$782.55	$927.45
$900.00	$840.00	Nov 6	$15.80	$29.25	$45.05	$794.95	$945.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 1.27, avg credit $3.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
700/710	1000/1010	Dec 4	$5.60	$4.40	44%	1.27	$704.40	$1005.60
690/700	1000/1010	Dec 4	$5.45	$4.55	46%	1.20	$694.55	$1005.45
750/760	1000/1010	Dec 4	$6.30	$3.70	37%	1.70	$753.70	$1006.30
760/770	1000/1010	Dec 4	$6.40	$3.60	36%	1.78	$763.60	$1006.40
770/780	1000/1010	Dec 4	$6.45	$3.55	34%	1.82	$773.55	$1006.45
780/790	1000/1010	Dec 4	$6.55	$3.45	32%	1.90	$783.45	$1006.55
740/750	1000/1010	Dec 4	$5.85	$4.15	39%	1.41	$744.15	$1005.85
700/710	900/910	Nov 6	$3.30	$6.70	63%	0.49	$706.70	$903.30
720/730	900/910	Nov 6	$3.55	$6.45	60%	0.55	$726.45	$903.55
710/720	1000/1010	Dec 4	$5.30	$4.70	43%	1.13	$714.70	$1005.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 234 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$890.00	$900.00	$910.00	Nov 6	$0.20	$9.80	8%	49.00
$800.00	$810.00	$820.00	Nov 6	$0.20	$9.80	8%	49.00
$900.00	$910.00	$920.00	Nov 27	$0.05	$9.95	4%	199.00
$840.00	$850.00	$860.00	Nov 6	$0.35	$9.65	9%	27.57
$870.00	$880.00	$890.00	Nov 6	$0.35	$9.65	9%	27.57

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$810.00	$820.00	$830.00	Nov 6	$0.25	$9.75	8%	39.00
$880.00	$890.00	$900.00	Nov 20	$0.05	$9.95	4%	199.00
$750.00	$760.00	$770.00	Nov 6	$0.10	$9.90	5%	99.00
$860.00	$870.00	$880.00	Nov 6	$0.35	$9.65	9%	27.57
$890.00	$900.00	$910.00	Nov 6	$0.30	$9.70	8%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-10.00, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$720.00	$850.00	1:2	Nov 27	-$10.00	$120.00
$1010.00	$1015.00	1:2	Nov 6	-$1.35	$3.65
$1015.00	$1020.00	1:2	Nov 6	-$1.51	$3.49
$1005.00	$1010.00	1:2	Nov 6	-$1.58	$3.42
$1000.00	$1005.00	1:2	Nov 6	-$1.71	$3.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$700.00	$690.00	1:2	Nov 6	-$1.76	$8.24
$710.00	$700.00	1:2	Nov 6	-$1.95	$8.05
$720.00	$710.00	1:2	Nov 6	-$2.50	$7.50
$730.00	$720.00	1:2	Nov 6	-$2.80	$7.20
$740.00	$730.00	1:2	Nov 6	-$3.50	$6.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 8.59%, avg 4.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$940.00	Dec 18	$73.10	0.45	10.4%	8.59%	18.98%	--	22
$910.00	Dec 18	$84.20	0.49	6.9%	9.89%	16.76%	--	205
$920.00	Dec 18	$80.60	0.47	8.1%	9.47%	17.52%	1	224
$930.00	Dec 18	$76.60	0.46	9.2%	9.00%	18.22%	10	81
$890.00	Dec 18	$92.50	0.52	4.5%	10.86%	15.39%	18	25
$950.00	Dec 18	$70.20	0.43	11.6%	8.24%	19.82%	--	96
$900.00	Dec 18	$88.20	0.50	5.7%	10.36%	16.06%	31	180
$960.00	Dec 18	$66.60	0.42	12.8%	7.82%	20.57%	15	41
$970.00	Dec 18	$63.30	0.41	13.9%	7.43%	21.36%	14	107
$880.00	Dec 18	$96.50	0.53	3.4%	11.33%	14.69%	14	329

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 43,992

Total Puts 55,066

Put/Call Ratio 1.25

Net Difference -11,074

Prior's Put/Call Breakdown

Total Calls 47,563

Total Puts 33,248

Put/Call Ratio 0.70

Net Difference 14,315

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