SNDK - Options Database

SNDK

SANDISK CORP

$859.09 -17.19%

(11/5 10:30) ◀

Thursday, November 5, 2026 (10:35am)

▶ (11/5 18:54)

◀ 11/5 10:35 ▶

Option Volume

Detail

ℹ

Current (11/05 10:35am) 116,688

Calls: 52,380 (45%)

Puts: 64,308 (55%)

Prior (10/30) 95,027

Calls: 56,333 (59%)

Puts: 38,694 (41%)

Current vs Prior +22.79%

Calls: -7.02% (Calls)

Puts: +66.20% (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 +82.72%

Calls: +38.06%

Puts: +148.08%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/05 10:35am) $476.94M

Calls: $75.82M (16%)

Puts: $401.13M (84%)

Prior (10/30) $191.25M

Calls: $71.88M (38%)

Puts: $119.37M (62%)

Current vs Prior +149.38%

Calls: +5.48%

Puts: +236.03%

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 +132.71%

Calls: -36.75%

Puts: +371.51%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/05 10:35am) 1.23

Prior (10/30) 0.69

Current vs Prior +78.74%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +81.07%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/05 10:35am) 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 8.10% | 13.87%17.84% | 26.21%

Prior 2.83% | 9.26%15.09% | 20.88%

Current vs Prior +186.12% | +49.76%+18.25% | +25.50%

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

Current vs 7-Day Avg +35.70% | +41.37%+57.77% | +32.38%

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

Current vs 7-Day Eod +186.12% | +49.76%+22.31% | +20.38%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.45% | 4.81%

Calls: 2.43% | 3.46%

Puts: 2.46% | 6.16%

Prior 3.55% | 1.35%

Calls: 2.90% | 1.60%

Puts: 4.20% | 1.10%

Current vs Prior -30.99% | +256.30%

Prior 7-Day Avg 2.45% | 2.77%

Calls: 2.17% | 2.60%

Puts: 2.73% | 2.93%

Current vs 7-Day Avg +0.18% | +73.92%

Liquidity Good

Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($401.13M) vs calls ($75.82M). Massive premium surge with dollar volume up 149% vs prior. Dollar volume significantly above 7-day average (133% higher). Volume explosion - 83% above 7-day average (116,688 vs avg 63,861).

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
10:35	BEARISH	BEARISH	BEARISH
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 339 of results (avg 6.0%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$940.00	Nov 20	41.60	42.40	$42.00	1.9%	59	0.37	51
$830.00	Nov 20	90.10	91.90	$91.00	2.0%	36	0.60	17
$880.00	Nov 20	64.10	65.40	$64.75	2.0%	14	0.50	112
$870.00	Nov 20	68.60	70.00	$69.30	2.0%	8	0.52	43
$890.00	Nov 20	59.70	61.00	$60.35	2.2%	207	0.47	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1030.00	Nov 20	188.70	191.70	$190.20	1.6%	8	0.77	160
$925.00	Nov 6	74.40	75.70	$75.05	1.7%	297	0.78	--
$920.00	Nov 20	107.00	108.90	$107.95	1.8%	99	0.59	455
$1020.00	Nov 20	180.30	183.70	$182.00	1.9%	18	0.76	119
$1010.00	Nov 20	172.10	175.50	$173.80	2.0%	22	0.74	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. 215 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$700.00	Nov 6	154.40	165.90	$160.15	7.2%	12	0.96	--
$730.00	Nov 6	124.60	137.50	$131.05	9.8%	2	0.93	5
$740.00	Nov 6	116.00	129.50	$122.75	11.0%	4	0.92	--
$750.00	Nov 6	108.60	120.80	$114.70	10.6%	2	0.90	--
$760.00	Nov 6	99.50	109.20	$104.35	9.3%	4	0.88	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1025.00	Nov 6	161.60	173.80	$167.70	7.3%	101	1.00	195
$1030.00	Nov 6	166.50	179.10	$172.80	7.3%	70	1.00	232
$1020.00	Nov 6	156.70	167.40	$162.05	6.6%	87	0.93	170
$1015.00	Nov 6	153.80	162.40	$158.10	5.4%	27	0.93	134
$1010.00	Nov 6	144.60	157.40	$151.00	8.5%	42	0.93	169

Most actively traded options today. High liquidity = easy entry/exit. 450 active (total vol 81.8K, top 4.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Nov 6	2.10	2.25	$2.17	6.9%	2.8K	0.06	245
$900.00	Nov 6	15.10	16.00	$15.55	5.8%	2.7K	0.32	26
$950.00	Nov 6	5.50	6.00	$5.75	8.7%	1.8K	0.14	24
$910.00	Nov 6	12.60	13.30	$12.95	5.4%	1.3K	0.28	12
$920.00	Nov 6	10.40	10.90	$10.65	4.7%	1.2K	0.24	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Nov 6	55.80	57.10	$56.45	2.3%	4.2K	0.69	2.2K
$800.00	Nov 6	11.40	11.80	$11.60	3.4%	4.0K	0.23	1.2K
$850.00	Nov 6	27.20	28.20	$27.70	3.6%	3.4K	0.44	582
$870.00	Nov 20	78.10	80.50	$79.30	3.0%	2.4K	0.48	210
$750.00	Nov 6	4.30	4.50	$4.40	4.5%	2.2K	0.10	447

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 67.1%, max 84.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$800.00	Nov 6	Dec 18	173.7%	95.2%	82.4%	356	74
$810.00	Nov 6	Dec 18	170.8%	94.8%	80.1%	49	17
$840.00	Nov 6	Dec 18	166.7%	93.0%	79.1%	98	279
$830.00	Nov 6	Dec 18	167.6%	93.7%	78.7%	52	11
$820.00	Nov 6	Dec 18	168.4%	94.3%	78.5%	94	26

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$780.00	Nov 6	Dec 18	178.5%	96.6%	84.9%	437	352
$790.00	Nov 6	Dec 18	176.7%	95.9%	84.3%	468	783
$800.00	Nov 6	Dec 18	173.7%	95.2%	82.4%	4.3K	1.9K
$810.00	Nov 6	Dec 18	170.8%	94.8%	80.3%	532	370
$830.00	Nov 6	Dec 18	167.3%	93.7%	78.5%	601	421

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 361 found (best R:R 0.54, avg 3.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$720.00	$850.00	Nov 27	$84.35	$45.65	$84.35	79%	0.54	$804.35
$920.00	$980.00	Dec 11	$20.25	$39.75	$20.25	47%	1.96	$940.25
$850.00	$900.00	Dec 11	$23.15	$26.85	$23.15	57%	1.16	$873.15
$750.00	$800.00	Dec 11	$31.65	$18.35	$31.65	72%	0.58	$781.65
$940.00	$950.00	Dec 18	$1.70	$8.30	$1.70	45%	4.88	$941.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$950.00	$945.00	Nov 13	$1.65	$3.35	$1.65	71%	2.03	$948.35
$1005.00	$1000.00	Nov 6	$3.05	$1.95	$3.05	93%	0.64	$1001.95
$955.00	$950.00	Nov 6	$3.05	$1.95	$3.05	86%	0.64	$951.95
$910.00	$905.00	Nov 13	$1.95	$3.05	$1.95	61%	1.56	$908.05
$740.00	$730.00	Nov 27	$1.40	$8.60	$1.40	25%	6.14	$738.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 253 found (best R:R 1.04, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$930.00	$940.00	Dec 18	$5.65	$5.65	$4.35	54%	1.30	$935.65
$1000.00	$1010.00	Dec 4	$4.30	$4.30	$5.70	67%	0.75	$1004.30
$980.00	$990.00	Dec 18	$4.55	$4.55	$5.45	60%	0.83	$984.55
$890.00	$900.00	Dec 4	$5.60	$5.60	$4.40	50%	1.27	$895.60
$860.00	$870.00	Dec 4	$5.90	$5.90	$4.10	45%	1.44	$865.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$730.00	$720.00	Nov 27	$5.10	$5.10	$4.90	77%	1.04	$724.90
$710.00	$700.00	Dec 4	$4.80	$4.80	$5.20	78%	0.92	$705.20
$760.00	$750.00	Dec 18	$5.40	$5.40	$4.60	70%	1.17	$754.60
$750.00	$740.00	Nov 27	$4.70	$4.70	$5.30	74%	0.89	$745.30
$750.00	$740.00	Dec 11	$4.70	$4.70	$5.30	72%	0.89	$745.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $25.89, cheapest $25.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$830.00	Nov 6	Nov 13	$25.50	167.6%	116.0%
$840.00	Nov 6	Nov 13	$26.35	166.7%	115.7%
$820.00	Nov 6	Nov 13	$24.65	168.4%	118.0%
$850.00	Nov 6	Nov 13	$26.20	164.0%	114.2%
$900.00	Nov 6	Nov 13	$24.75	158.1%	111.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$830.00	Nov 6	Nov 13	$25.25	167.3%	116.0%
$820.00	Nov 6	Nov 13	$24.85	168.2%	118.0%
$850.00	Nov 6	Nov 13	$26.00	163.7%	114.2%
$840.00	Nov 6	Nov 13	$25.35	163.3%	115.8%
$870.00	Nov 6	Nov 13	$25.75	160.5%	113.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 99 found (cheapest 7.48% of stock, avg 17.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$860.00	Nov 6	$31.75	$32.50	$64.25	$795.75	$924.25	7.48%
$870.00	Nov 6	$26.85	$37.40	$64.25	$805.75	$934.25	7.48%
$850.00	Nov 6	$37.05	$27.70	$64.75	$785.25	$914.75	7.54%
$880.00	Nov 6	$22.75	$43.20	$65.95	$814.05	$945.95	7.68%
$840.00	Nov 6	$43.00	$23.75	$66.75	$773.25	$906.75	7.77%
$890.00	Nov 6	$18.80	$49.60	$68.40	$821.60	$958.40	7.96%
$830.00	Nov 6	$49.45	$20.10	$69.55	$760.45	$899.55	8.10%
$900.00	Nov 6	$15.55	$56.45	$72.00	$828.00	$972.00	8.38%
$820.00	Nov 6	$56.30	$16.50	$72.80	$747.20	$892.80	8.47%
$910.00	Nov 6	$12.95	$63.45	$76.40	$833.60	$986.40	8.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.43% of stock, avg 16.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$910.00	$820.00	Nov 6	$12.95	$16.50	$29.45	$790.55	$939.45
$900.00	$820.00	Nov 6	$15.55	$16.50	$32.05	$787.95	$932.05
$910.00	$830.00	Nov 6	$12.95	$20.10	$33.05	$796.95	$943.05
$900.00	$830.00	Nov 6	$15.55	$20.10	$35.65	$794.35	$935.65
$890.00	$820.00	Nov 6	$18.80	$16.50	$35.30	$784.70	$925.30
$890.00	$830.00	Nov 6	$18.80	$20.10	$38.90	$791.10	$928.90
$910.00	$840.00	Nov 6	$12.95	$23.75	$36.70	$803.30	$946.70
$900.00	$840.00	Nov 6	$15.55	$23.75	$39.30	$800.70	$939.30
$880.00	$820.00	Nov 6	$22.75	$16.50	$39.25	$780.75	$919.25
$890.00	$840.00	Nov 6	$18.80	$23.75	$42.55	$797.45	$932.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 0.37, avg credit $2.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
710/720	910/920	Nov 6	$2.72	$7.28	67%	0.37	$717.28	$912.72
720/730	910/920	Nov 6	$2.85	$7.15	65%	0.40	$727.15	$912.85
760/770	910/920	Nov 6	$3.50	$6.50	58%	0.54	$766.50	$913.50
730/740	910/920	Nov 6	$2.90	$7.10	64%	0.41	$737.10	$912.90
750/760	910/920	Nov 6	$3.25	$6.75	61%	0.48	$756.75	$913.25
710/720	900/910	Nov 6	$3.02	$6.98	63%	0.43	$716.98	$903.02
720/730	900/910	Nov 6	$3.15	$6.85	61%	0.46	$726.85	$903.15
740/750	910/920	Nov 6	$3.05	$6.95	62%	0.44	$746.95	$913.05
780/790	910/920	Nov 6	$4.00	$6.00	53%	0.67	$786.00	$914.00
700/710	910/920	Nov 6	$2.50	$7.50	68%	0.33	$707.50	$912.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 246 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$810.00	$820.00	$830.00	Nov 6	$0.05	$9.95	8%	199.00
$870.00	$880.00	$890.00	Nov 6	$0.15	$9.85	10%	65.67
$850.00	$860.00	$870.00	Nov 6	$0.40	$9.60	10%	24.00
$900.00	$910.00	$920.00	Nov 6	$0.30	$9.70	8%	32.33
$920.00	$930.00	$940.00	Nov 27	$0.10	$9.90	4%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$850.00	$860.00	$870.00	Nov 6	$0.10	$9.90	10%	99.00
$890.00	$900.00	$910.00	Nov 6	$0.15	$9.85	9%	65.67
$830.00	$840.00	$850.00	Nov 6	$0.30	$9.70	9%	32.33
$790.00	$800.00	$810.00	Nov 27	$0.05	$9.95	4%	199.00
$790.00	$800.00	$810.00	Nov 6	$0.25	$9.75	7%	39.00

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 $-5.75, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$720.00	$850.00	1:2	Nov 27	-$5.75	$124.25
$700.00	$800.00	1:2	Nov 13	-$18.70	$81.30
$1020.00	$1025.00	1:2	Nov 6	-$1.00	$4.00
$1025.00	$1030.00	1:2	Nov 6	-$1.29	$3.71
$1015.00	$1020.00	1:2	Nov 6	-$1.37	$3.63

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$720.00	$710.00	1:2	Nov 6	-$1.66	$8.34
$710.00	$700.00	1:2	Nov 6	-$1.68	$8.32
$730.00	$720.00	1:2	Nov 6	-$1.95	$8.05
$740.00	$730.00	1:2	Nov 6	-$2.45	$7.55
$700.00	$690.00	1:2	Nov 6	-$2.12	$7.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 140 found (best yield 9.56%, avg 4.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$920.00	Dec 18	$82.10	0.48	7.1%	9.56%	16.65%	1	224
$950.00	Dec 18	$71.10	0.44	10.6%	8.28%	18.86%	39	96
$910.00	Dec 18	$86.00	0.49	5.9%	10.01%	15.94%	--	205
$940.00	Dec 18	$74.60	0.45	9.4%	8.68%	18.10%	1	22
$930.00	Dec 18	$78.20	0.46	8.2%	9.10%	17.36%	10	81
$900.00	Dec 18	$89.80	0.51	4.8%	10.45%	15.21%	62	180
$890.00	Dec 18	$94.30	0.52	3.6%	10.98%	14.57%	19	25
$980.00	Dec 18	$61.90	0.40	14.1%	7.21%	21.28%	10	256
$960.00	Dec 18	$67.70	0.42	11.8%	7.88%	19.63%	16	41
$970.00	Dec 18	$64.60	0.41	12.9%	7.52%	20.43%	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 52,380

Total Puts 64,308

Put/Call Ratio 1.23

Net Difference -11,928

Prior's Put/Call Breakdown

Total Calls 56,333

Total Puts 38,694

Put/Call Ratio 0.69

Net Difference 17,639

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