SNDK - Options Database

SNDK

SANDISK CORP

$845.85 -18.46%

(11/5 10:25) ◀

Thursday, November 5, 2026 (10:30am)

▶ (11/5 10:35)

◀ 11/5 10:30 ▶

Option Volume

Detail

ℹ

Current (11/05 10:30am) 107,691

Calls: 47,772 (44%)

Puts: 59,919 (56%)

Prior (10/30) 90,868

Calls: 54,016 (59%)

Puts: 36,852 (41%)

Current vs Prior +18.51%

Calls: -11.56% (Calls)

Puts: +62.59% (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 +68.63%

Calls: +25.92%

Puts: +131.15%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/05 10:30am) $481.39M

Calls: $60.28M (13%)

Puts: $421.12M (87%)

Prior (10/30) $185.53M

Calls: $63.29M (34%)

Puts: $122.24M (66%)

Current vs Prior +159.47%

Calls: -4.76%

Puts: +244.49%

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 +134.89%

Calls: -49.72%

Puts: +395.02%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/05 10:30am) 1.25

Prior (10/30) 0.68

Current vs Prior +83.85%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +84.99%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/05 10:30am) 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 8.54% | 14.66%18.84% | 26.95%

Prior 2.83% | 9.26%15.09% | 20.88%

Current vs Prior +201.87% | +58.30%+24.88% | +29.04%

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

Current vs 7-Day Avg +43.17% | +49.43%+66.61% | +36.12%

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

Current vs 7-Day Eod +201.87% | +58.30%+29.17% | +23.79%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.06% | 5.80%

Calls: 2.42% | 6.46%

Puts: 1.71% | 5.15%

Prior 3.55% | 1.35%

Calls: 2.90% | 1.60%

Puts: 4.20% | 1.10%

Current vs Prior -41.97% | +329.63%

Prior 7-Day Avg 2.45% | 2.77%

Calls: 2.17% | 2.60%

Puts: 2.73% | 2.93%

Current vs 7-Day Avg -15.77% | +109.71%

Liquidity Good

Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($421.12M) vs calls ($60.28M). Massive premium surge with dollar volume up 159% vs prior. Dollar volume significantly above 7-day average (135% 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
10:30	BEARISH	BEARISH	BEARISH
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 325 of results (avg 5.8%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$800.00	Nov 6	62.30	63.10	$62.70	1.3%	316	0.73	12
$830.00	Nov 20	86.40	87.60	$87.00	1.4%	29	0.59	17
$810.00	Nov 20	97.30	98.90	$98.10	1.6%	--	0.63	21
$850.00	Nov 20	76.20	77.50	$76.85	1.7%	25	0.55	33
$820.00	Nov 20	92.10	93.80	$92.95	1.8%	4	0.61	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Nov 20	176.50	178.50	$177.50	1.1%	231	0.73	2.3K
$880.00	Nov 20	93.90	95.00	$94.45	1.2%	164	0.52	190
$920.00	Nov 6	81.80	82.80	$82.30	1.2%	894	0.78	224
$980.00	Nov 20	160.70	162.70	$161.70	1.2%	143	0.70	353
$1010.00	Nov 20	184.30	186.70	$185.50	1.3%	22	0.75	244

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. 199 found (avg delta 0.67, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$700.00	Nov 6	143.50	154.60	$149.05	7.4%	12	0.93	--
$730.00	Nov 6	115.70	128.60	$122.15	10.6%	2	0.90	5
$740.00	Nov 6	109.50	119.50	$114.50	8.7%	4	0.89	--
$750.00	Nov 6	100.00	110.70	$105.35	10.2%	2	0.87	--
$700.00	Nov 13	160.30	170.50	$165.40	6.2%	1	0.84	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1015.00	Nov 6	162.60	174.20	$168.40	6.9%	26	0.95	134
$1010.00	Nov 6	157.80	169.20	$163.50	7.0%	42	0.95	169
$1005.00	Nov 6	153.10	164.20	$158.65	7.0%	41	0.95	364
$1000.00	Nov 6	148.10	159.20	$153.65	7.2%	642	0.94	1.9K
$995.00	Nov 6	143.10	154.20	$148.65	7.5%	38	0.94	174

Most actively traded options today. High liquidity = easy entry/exit. 416 active (total vol 73.5K, top 4.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Nov 6	1.80	1.90	$1.85	5.4%	2.6K	0.06	245
$900.00	Nov 6	13.10	13.50	$13.30	3.0%	2.4K	0.29	26
$950.00	Nov 6	4.70	5.00	$4.85	6.2%	1.7K	0.14	24
$910.00	Nov 6	10.70	11.20	$10.95	4.6%	1.2K	0.25	12
$920.00	Nov 6	8.50	9.10	$8.80	6.8%	1.2K	0.22	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Nov 6	66.00	67.00	$66.50	1.5%	4.1K	0.71	2.2K
$800.00	Nov 6	15.80	16.20	$16.00	2.5%	3.9K	0.26	1.2K
$850.00	Nov 6	34.80	35.40	$35.10	1.7%	3.1K	0.48	582
$870.00	Nov 20	88.30	89.70	$89.00	1.6%	2.0K	0.49	210
$750.00	Nov 6	6.60	6.80	$6.70	3.0%	2.0K	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 68.8%, max 91.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$770.00	Nov 6	Dec 18	189.7%	99.3%	91.0%	13	26
$800.00	Nov 6	Dec 18	180.5%	97.6%	84.9%	316	74
$810.00	Nov 6	Dec 18	177.7%	96.9%	83.5%	48	17
$820.00	Nov 6	Dec 18	175.7%	95.8%	83.3%	87	26
$830.00	Nov 6	Dec 18	173.2%	95.3%	81.7%	46	11

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$770.00	Nov 6	Dec 18	189.2%	99.3%	90.5%	523	415
$780.00	Nov 6	Dec 18	187.0%	98.2%	90.4%	410	352
$790.00	Nov 6	Dec 18	183.2%	98.0%	86.9%	404	783
$800.00	Nov 6	Dec 18	181.4%	97.5%	86.1%	4.1K	1.9K
$810.00	Nov 6	Dec 18	177.7%	96.8%	83.6%	452	370

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 347 found (best R:R 0.63, avg 2.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$720.00	$850.00	Nov 27	$79.90	$50.10	$79.90	77%	0.63	$799.90
$920.00	$980.00	Dec 11	$20.00	$40.00	$20.00	46%	2.00	$940.00
$800.00	$850.00	Dec 4	$26.55	$23.45	$26.55	64%	0.88	$826.55
$850.00	$900.00	Dec 11	$22.70	$27.30	$22.70	56%	1.20	$872.70
$700.00	$730.00	Dec 11	$19.65	$10.35	$19.65	78%	0.53	$719.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$945.00	$940.00	Nov 13	$1.25	$3.75	$1.25	70%	3.00	$943.75
$940.00	$935.00	Nov 6	$2.10	$2.90	$2.10	84%	1.38	$937.90
$810.00	$800.00	Nov 27	$2.10	$7.90	$2.10	38%	3.76	$807.90
$950.00	$945.00	Nov 13	$2.30	$2.70	$2.30	71%	1.17	$947.70
$870.00	$860.00	Dec 4	$3.75	$6.25	$3.75	47%	1.67	$866.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 241 found (best R:R 2.08, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1000.00	$1005.00	Nov 27	$1.90	$1.90	$3.10	70%	0.61	$1001.90
$940.00	$950.00	Nov 27	$4.20	$4.20	$5.80	61%	0.72	$944.20
$910.00	$920.00	Dec 4	$4.80	$4.80	$5.20	54%	0.92	$914.80
$900.00	$905.00	Nov 13	$2.15	$2.15	$2.85	60%	0.75	$902.15
$930.00	$940.00	Nov 27	$4.10	$4.10	$5.90	59%	0.69	$934.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$840.00	$830.00	Dec 11	$6.75	$6.75	$3.25	58%	2.08	$833.25
$800.00	$790.00	Nov 27	$5.80	$5.80	$4.20	64%	1.38	$794.20
$740.00	$720.00	Dec 4	$7.25	$7.25	$12.75	73%	0.57	$732.75
$740.00	$730.00	Dec 11	$4.55	$4.55	$5.45	72%	0.83	$735.45
$720.00	$710.00	Dec 11	$4.00	$4.00	$6.00	75%	0.67	$716.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $27.75, cheapest $42.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$810.00	Nov 6	Nov 20	$42.40	177.7%	114.0%
$840.00	Nov 6	Nov 13	$27.30	172.2%	119.1%
$830.00	Nov 6	Nov 13	$27.15	173.2%	120.5%
$820.00	Nov 6	Nov 13	$27.40	175.7%	123.2%
$850.00	Nov 6	Nov 13	$27.55	168.9%	118.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$810.00	Nov 6	Nov 13	$25.95	177.7%	123.2%
$840.00	Nov 6	Nov 13	$26.75	172.7%	119.7%
$820.00	Nov 6	Nov 13	$26.75	175.7%	123.2%
$830.00	Nov 6	Nov 13	$26.70	172.7%	120.5%
$850.00	Nov 6	Nov 13	$27.00	168.9%	118.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 93 found (cheapest 7.90% of stock, avg 18.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$850.00	Nov 6	$31.70	$35.10	$66.80	$783.20	$916.80	7.90%
$840.00	Nov 6	$37.15	$30.30	$67.45	$772.55	$907.45	7.97%
$860.00	Nov 6	$27.30	$40.50	$67.80	$792.20	$927.80	8.02%
$830.00	Nov 6	$42.90	$26.00	$68.90	$761.10	$898.90	8.15%
$870.00	Nov 6	$23.00	$46.30	$69.30	$800.70	$939.30	8.19%
$820.00	Nov 6	$49.10	$22.15	$71.25	$748.75	$891.25	8.42%
$880.00	Nov 6	$19.35	$52.35	$71.70	$808.30	$951.70	8.48%
$810.00	Nov 6	$55.70	$18.85	$74.55	$735.45	$884.55	8.81%
$890.00	Nov 6	$16.10	$59.10	$75.20	$814.80	$965.20	8.89%
$800.00	Nov 6	$62.70	$16.00	$78.70	$721.30	$878.70	9.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.80% of stock, avg 16.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$900.00	$810.00	Nov 6	$13.30	$18.85	$32.15	$777.85	$932.15
$890.00	$810.00	Nov 6	$16.10	$18.85	$34.95	$775.05	$924.95
$900.00	$820.00	Nov 6	$13.30	$22.15	$35.45	$784.55	$935.45
$890.00	$820.00	Nov 6	$16.10	$22.15	$38.25	$781.75	$928.25
$880.00	$810.00	Nov 6	$19.35	$18.85	$38.20	$771.80	$918.20
$880.00	$820.00	Nov 6	$19.35	$22.15	$41.50	$778.50	$921.50
$900.00	$830.00	Nov 6	$13.30	$26.00	$39.30	$790.70	$939.30
$890.00	$830.00	Nov 6	$16.10	$26.00	$42.10	$787.90	$932.10
$880.00	$830.00	Nov 6	$19.35	$26.00	$45.35	$784.65	$925.35
$870.00	$810.00	Nov 6	$23.00	$18.85	$41.85	$768.15	$911.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 0.38, avg credit $3.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
690/700	910/920	Nov 6	$2.75	$7.25	69%	0.38	$697.25	$912.75
690/700	890/900	Nov 6	$3.40	$6.60	61%	0.52	$696.60	$893.40
700/710	910/920	Nov 6	$2.70	$7.30	68%	0.37	$707.30	$912.70
760/770	910/920	Nov 6	$3.75	$6.25	58%	0.60	$766.25	$913.75
710/720	910/920	Nov 6	$2.80	$7.20	67%	0.39	$717.20	$912.80
730/740	910/920	Nov 6	$3.10	$6.90	64%	0.45	$736.90	$913.10
690/700	900/910	Nov 6	$2.95	$7.05	65%	0.42	$697.05	$902.95
780/790	910/920	Nov 6	$4.30	$5.70	52%	0.75	$785.70	$914.30
750/760	910/920	Nov 6	$3.45	$6.55	60%	0.53	$756.55	$913.45
770/780	910/920	Nov 6	$3.95	$6.05	55%	0.65	$776.05	$913.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 231 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$850.00	$860.00	$870.00	Nov 6	$0.10	$9.90	9%	99.00
$830.00	$840.00	$850.00	Nov 6	$0.30	$9.70	10%	32.33
$900.00	$910.00	$920.00	Nov 6	$0.20	$9.80	7%	49.00
$830.00	$840.00	$850.00	Dec 11	$0.05	$9.95	3%	199.00
$790.00	$800.00	$810.00	Dec 18	$0.05	$9.95	3%	199.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$860.00	$870.00	$880.00	Nov 6	$0.25	$9.75	9%	39.00
$860.00	$870.00	$880.00	Nov 27	$0.05	$9.95	4%	199.00
$900.00	$910.00	$920.00	Nov 27	$0.05	$9.95	4%	199.00
$750.00	$760.00	$770.00	Dec 11	$0.05	$9.95	3%	199.00
$850.00	$860.00	$870.00	Nov 6	$0.40	$9.60	9%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-7.45, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$720.00	$850.00	1:2	Nov 27	-$7.45	$122.55
$700.00	$800.00	1:2	Nov 13	-$10.50	$89.50
$1010.00	$1015.00	1:2	Nov 6	-$1.47	$3.53
$1000.00	$1005.00	1:2	Nov 6	-$1.55	$3.45
$1005.00	$1010.00	1:2	Nov 6	-$1.56	$3.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$700.00	$690.00	1:2	Nov 6	-$1.60	$8.40
$710.00	$700.00	1:2	Nov 6	-$2.25	$7.75
$720.00	$710.00	1:2	Nov 6	-$2.70	$7.30
$690.00	$680.00	1:2	Nov 6	-$2.76	$7.24
$730.00	$720.00	1:2	Nov 6	-$3.30	$6.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 9.85%, avg 4.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$910.00	Dec 18	$83.30	0.49	7.6%	9.85%	17.43%	--	205
$900.00	Dec 18	$87.50	0.50	6.4%	10.34%	16.75%	57	180
$920.00	Dec 18	$79.50	0.47	8.8%	9.40%	18.17%	1	224
$940.00	Dec 18	$71.80	0.45	11.1%	8.49%	19.62%	--	22
$930.00	Dec 18	$74.90	0.46	9.9%	8.85%	18.80%	10	81
$950.00	Dec 18	$68.70	0.43	12.3%	8.12%	20.44%	--	96
$970.00	Dec 18	$62.50	0.41	14.7%	7.39%	22.07%	14	107
$890.00	Dec 18	$90.70	0.51	5.2%	10.72%	15.94%	18	25
$880.00	Dec 18	$94.80	0.53	4.0%	11.21%	15.25%	14	329
$960.00	Dec 18	$65.00	0.42	13.5%	7.68%	21.18%	15	41

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 47,772

Total Puts 59,919

Put/Call Ratio 1.25

Net Difference -12,147

Prior's Put/Call Breakdown

Total Calls 54,016

Total Puts 36,852

Put/Call Ratio 0.68

Net Difference 17,164

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