Options Chain for SANDISK CORP COM (SNDK) - $225.47 as of 12/8/2025 9:33:22 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 105.40 | 109.30 | 107.35 | % | 0.89 | 0 | 0 | 1.38 | 0.97 | 0.00 | -0.06 | 12/8/2025 4:00:01 PM EST | |||
| 125.00 | 100.80 | 104.30 | 102.55 | % | 0.82 | 0 | 0 | 1.01 | 0.96 | 0.00 | -0.07 | 12/8/2025 4:00:01 PM EST | |||
| 130.00 | 96.20 | 99.80 | 98.00 | % | 0.75 | 0 | 0 | 1.04 | 0.95 | 0.00 | -0.09 | 12/8/2025 4:00:01 PM EST | |||
| 135.00 | 91.60 | 95.20 | 93.40 | % | 0.69 | 0 | 0 | 1.04 | 0.94 | 0.00 | -0.10 | 12/8/2025 4:00:01 PM EST | |||
| 140.00 | 87.10 | 90.00 | 88.55 | % | 0.63 | 0 | 0 | 1.00 | 0.93 | 0.00 | -0.12 | 12/8/2025 4:00:01 PM EST | |||
| 145.00 | 82.70 | 86.30 | 84.50 | % | 0.58 | 0 | 0 | 1.03 | 0.92 | 0.00 | -0.13 | 12/8/2025 4:00:01 PM EST | |||
| 150.00 | 78.10 | 81.40 | 79.75 | % | 0.53 | 0 | 0 | 0.98 | 0.91 | 0.00 | -0.15 | 12/8/2025 4:00:01 PM EST | |||
| 155.00 | 74.20 | 77.50 | 75.85 | 71.00 | -9.00 | -11.25% | 0.49 | 1 | 1 | 1.00 | 0.89 | 0.00 | -0.16 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 160.00 | 69.80 | 73.00 | 71.40 | % | 0.45 | 0 | 0 | 0.98 | 0.88 | 0.00 | -0.18 | 12/8/2025 4:00:01 PM EST | |||
| 165.00 | 65.70 | 69.00 | 67.35 | % | 0.41 | 0 | 0 | 0.97 | 0.86 | 0.00 | -0.20 | 12/8/2025 4:00:01 PM EST | |||
| 167.50 | 63.80 | 67.00 | 65.40 | % | 0.39 | 0 | 0 | 0.96 | 0.85 | 0.00 | -0.20 | 12/8/2025 4:00:01 PM EST | |||
| 170.00 | 61.80 | 65.50 | 63.65 | 52.10 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.97 | 0.84 | 0.00 | -0.21 | 12/4/2025 | 12/8/2025 4:00:01 PM EST |
| 172.50 | 59.90 | 63.60 | 61.75 | % | 0.36 | 0 | 0 | 0.97 | 0.83 | 0.00 | -0.22 | 12/8/2025 4:00:01 PM EST | |||
| 175.00 | 58.10 | 61.50 | 59.80 | 48.60 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.96 | 0.82 | 0.00 | -0.23 | 12/4/2025 | 12/8/2025 4:00:01 PM EST |
| 177.50 | 56.30 | 59.50 | 57.90 | % | 0.33 | 0 | 0 | 0.96 | 0.81 | 0.00 | -0.24 | 12/8/2025 4:00:01 PM EST | |||
| 180.00 | 54.50 | 58.10 | 56.30 | % | 0.31 | 0 | 0 | 0.96 | 0.80 | 0.00 | -0.24 | 12/8/2025 4:00:01 PM EST | |||
| 182.50 | 52.70 | 55.80 | 54.25 | % | 0.30 | 0 | 0 | 0.95 | 0.79 | 0.00 | -0.25 | 12/8/2025 4:00:01 PM EST | |||
| 185.00 | 51.00 | 54.30 | 52.65 | 42.20 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.95 | 0.77 | 0.00 | -0.26 | 12/4/2025 | 12/8/2025 4:00:01 PM EST |
| 187.50 | 49.30 | 52.50 | 50.90 | % | 0.27 | 0 | 0 | 0.94 | 0.76 | 0.00 | -0.26 | 12/8/2025 4:00:01 PM EST | |||
| 190.00 | 47.70 | 51.00 | 49.35 | % | 0.26 | 0 | 0 | 0.95 | 0.75 | 0.00 | -0.27 | 12/8/2025 4:00:01 PM EST | |||
| 192.50 | 46.10 | 49.50 | 47.80 | % | 0.25 | 0 | 0 | 0.95 | 0.74 | 0.00 | -0.28 | 12/8/2025 4:00:01 PM EST | |||
| 195.00 | 44.50 | 48.00 | 46.25 | % | 0.24 | 0 | 0 | 0.95 | 0.73 | 0.00 | -0.28 | 12/8/2025 4:00:01 PM EST | |||
| 197.50 | 43.00 | 46.40 | 44.70 | % | 0.23 | 0 | 0 | 0.94 | 0.71 | 0.00 | -0.29 | 12/8/2025 4:00:01 PM EST | |||
| 200.00 | 41.50 | 44.90 | 43.20 | 43.50 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.94 | 0.70 | 0.00 | -0.29 | 12/5/2025 | 12/8/2025 4:00:01 PM EST |
| 202.50 | 40.00 | 43.40 | 41.70 | 42.10 | +6.80 | +19.27% | 0.21 | 1 | 1 | 0.94 | 0.69 | 0.00 | -0.30 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 205.00 | 38.80 | 41.60 | 40.20 | 40.40 | +4.90 | +13.81% | 0.20 | 1 | 3 | 0.94 | 0.68 | 0.00 | -0.30 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 207.50 | 37.40 | 40.50 | 38.95 | % | 0.19 | 0 | 0 | 0.94 | 0.66 | 0.00 | -0.31 | 12/8/2025 4:00:01 PM EST | |||
| 210.00 | 36.70 | 39.40 | 38.05 | 37.29 | +4.74 | +14.57% | 0.18 | 1 | 13 | 0.95 | 0.65 | 0.00 | -0.31 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 212.50 | 34.60 | 38.00 | 36.30 | % | 0.17 | 0 | 0 | 0.94 | 0.64 | 0.00 | -0.32 | 12/8/2025 4:00:01 PM EST | |||
| 215.00 | 33.30 | 37.00 | 35.15 | 30.15 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.94 | 0.63 | 0.01 | -0.32 | 12/4/2025 | 12/8/2025 4:00:01 PM EST |
| 217.50 | 32.60 | 35.50 | 34.05 | % | 0.16 | 0 | 0 | 0.94 | 0.61 | 0.01 | -0.32 | 12/8/2025 4:00:01 PM EST | |||
| 220.00 | 31.50 | 34.30 | 32.90 | 31.61 | -4.39 | -12.20% | 0.15 | 15 | 3 | 0.92 | 0.60 | 0.01 | -0.33 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 222.50 | 29.70 | 32.70 | 31.20 | 30.80 | -3.97 | -11.42% | 0.14 | 4 | 5 | 0.93 | 0.59 | 0.01 | -0.33 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 225.00 | 28.70 | 31.80 | 30.25 | 28.90 | +7.10 | +32.57% | 0.13 | 38 | 30 | 0.93 | 0.57 | 0.01 | -0.33 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 230.00 | 26.40 | 30.00 | 28.20 | 26.90 | +2.40 | +9.80% | 0.12 | 6 | 1 | 0.93 | 0.55 | 0.01 | -0.33 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 235.00 | 24.50 | 27.40 | 25.95 | 24.50 | % | 0.11 | 2 | 0 | 0.93 | 0.52 | 0.01 | -0.33 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 240.00 | 22.30 | 26.00 | 24.15 | 25.27 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.93 | 0.50 | 0.01 | -0.33 | 12/5/2025 | 12/8/2025 4:00:01 PM EST |
| 245.00 | 20.70 | 24.50 | 22.60 | 19.40 | -4.50 | -18.83% | 0.09 | 2 | 2 | 0.93 | 0.47 | 0.01 | -0.33 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 250.00 | 19.50 | 22.50 | 21.00 | 20.80 | % | 0.08 | 44 | 0 | 0.94 | 0.45 | 0.01 | -0.33 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 255.00 | 17.70 | 21.00 | 19.35 | % | 0.08 | 0 | 0 | 0.93 | 0.43 | 0.01 | -0.33 | 12/8/2025 4:00:01 PM EST | |||
| 260.00 | 16.20 | 19.50 | 17.85 | % | 0.07 | 0 | 0 | 0.93 | 0.40 | 0.01 | -0.32 | 12/8/2025 4:00:01 PM EST | |||
| 265.00 | 14.90 | 18.50 | 16.70 | 15.26 | -1.24 | -7.52% | 0.06 | 8 | 8 | 0.94 | 0.38 | 0.01 | -0.32 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 270.00 | 13.60 | 17.00 | 15.30 | % | 0.06 | 0 | 0 | 0.93 | 0.36 | 0.00 | -0.31 | 12/8/2025 4:00:01 PM EST | |||
| 275.00 | 12.40 | 15.50 | 13.95 | % | 0.05 | 0 | 0 | 0.92 | 0.34 | 0.00 | -0.30 | 12/8/2025 4:00:01 PM EST | |||
| 280.00 | 11.40 | 15.00 | 13.20 | 13.15 | % | 0.05 | 1 | 0 | 0.94 | 0.32 | 0.00 | -0.29 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 285.00 | 10.50 | 13.50 | 12.00 | 11.50 | -0.70 | -5.74% | 0.04 | 8 | 8 | 0.93 | 0.30 | 0.00 | -0.29 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 290.00 | 9.40 | 13.00 | 11.20 | 12.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.93 | 0.28 | 0.00 | -0.28 | 12/5/2025 | 12/8/2025 4:00:01 PM EST |
| 295.00 | 8.50 | 12.50 | 10.50 | 11.77 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.94 | 0.26 | 0.00 | -0.27 | 12/5/2025 | 12/8/2025 4:00:01 PM EST |
| 300.00 | 8.20 | 11.00 | 9.60 | 9.65 | -1.15 | -10.65% | 0.03 | 4 | 3 | 0.94 | 0.25 | 0.00 | -0.26 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 305.00 | 7.00 | 9.90 | 8.45 | 8.45 | % | 0.03 | 1 | 0 | 0.92 | 0.23 | 0.00 | -0.25 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.30 | 4.30 | 2.30 | % | 0.02 | 0 | 0 | 1.15 | -0.03 | 0.00 | -0.06 | 12/8/2025 4:00:01 PM EST | |||
| 125.00 | 0.10 | 4.40 | 2.25 | % | 0.02 | 0 | 0 | 1.03 | -0.04 | 0.00 | -0.07 | 12/8/2025 4:00:01 PM EST | |||
| 130.00 | 0.10 | 5.00 | 2.55 | % | 0.02 | 0 | 0 | 1.00 | -0.05 | 0.00 | -0.09 | 12/8/2025 4:00:01 PM EST | |||
| 135.00 | 0.15 | 4.80 | 2.48 | % | 0.02 | 0 | 0 | 0.95 | -0.06 | 0.00 | -0.10 | 12/8/2025 4:00:01 PM EST | |||
| 140.00 | 1.15 | 5.00 | 3.08 | % | 0.02 | 0 | 0 | 1.02 | -0.07 | 0.00 | -0.12 | 12/8/2025 4:00:01 PM EST | |||
| 145.00 | 1.85 | 5.90 | 3.88 | 3.71 | % | 0.03 | 1 | 0 | 1.04 | -0.08 | 0.00 | -0.13 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 150.00 | 1.90 | 6.50 | 4.20 | % | 0.03 | 0 | 0 | 1.00 | -0.09 | 0.00 | -0.15 | 12/8/2025 4:00:01 PM EST | |||
| 155.00 | 4.50 | 5.80 | 5.15 | 5.27 | % | 0.03 | 15 | 0 | 1.02 | -0.11 | 0.00 | -0.16 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 160.00 | 4.70 | 7.90 | 6.30 | 5.75 | % | 0.04 | 2 | 0 | 1.02 | -0.12 | 0.00 | -0.18 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 165.00 | 5.50 | 9.00 | 7.25 | 7.39 | % | 0.04 | 2 | 0 | 1.01 | -0.14 | 0.00 | -0.20 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 167.50 | 6.20 | 9.50 | 7.85 | % | 0.05 | 0 | 0 | 1.01 | -0.15 | 0.00 | -0.20 | 12/8/2025 4:00:01 PM EST | |||
| 170.00 | 5.60 | 10.00 | 7.80 | % | 0.05 | 0 | 0 | 0.98 | -0.16 | 0.00 | -0.21 | 12/8/2025 4:00:01 PM EST | |||
| 172.50 | 6.30 | 10.50 | 8.40 | % | 0.05 | 0 | 0 | 0.97 | -0.17 | 0.00 | -0.22 | 12/8/2025 4:00:01 PM EST | |||
| 175.00 | 8.20 | 10.60 | 9.40 | 11.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.99 | -0.18 | 0.00 | -0.23 | 12/5/2025 | 12/8/2025 4:00:01 PM EST |
| 177.50 | 9.00 | 12.00 | 10.50 | 10.48 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.01 | -0.19 | 0.00 | -0.24 | 12/5/2025 | 12/8/2025 4:00:01 PM EST |
| 180.00 | 9.80 | 12.30 | 11.05 | 11.35 | % | 0.06 | 3 | 0 | 1.00 | -0.20 | 0.00 | -0.24 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 182.50 | 10.30 | 12.80 | 11.55 | % | 0.06 | 0 | 0 | 0.98 | -0.21 | 0.00 | -0.25 | 12/8/2025 4:00:01 PM EST | |||
| 185.00 | 11.00 | 14.00 | 12.50 | 12.90 | +0.50 | +4.04% | 0.07 | 3 | 3 | 0.99 | -0.23 | 0.00 | -0.26 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 187.50 | 10.50 | 14.80 | 12.65 | % | 0.07 | 0 | 0 | 0.96 | -0.24 | 0.00 | -0.26 | 12/8/2025 4:00:01 PM EST | |||
| 190.00 | 11.40 | 15.50 | 13.45 | % | 0.07 | 0 | 0 | 0.95 | -0.25 | 0.00 | -0.27 | 12/8/2025 4:00:01 PM EST | |||
| 192.50 | 12.30 | 16.50 | 14.40 | % | 0.07 | 0 | 0 | 0.96 | -0.26 | 0.00 | -0.28 | 12/8/2025 4:00:01 PM EST | |||
| 195.00 | 13.20 | 17.50 | 15.35 | % | 0.08 | 0 | 0 | 0.96 | -0.27 | 0.00 | -0.28 | 12/8/2025 4:00:01 PM EST | |||
| 197.50 | 14.20 | 18.50 | 16.35 | % | 0.08 | 0 | 0 | 0.96 | -0.29 | 0.00 | -0.29 | 12/8/2025 4:00:01 PM EST | |||
| 200.00 | 16.00 | 19.50 | 17.75 | 20.42 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.97 | -0.30 | 0.00 | -0.29 | 12/5/2025 | 12/8/2025 4:00:01 PM EST |
| 202.50 | 16.90 | 20.10 | 18.50 | % | 0.09 | 0 | 0 | 0.96 | -0.31 | 0.00 | -0.30 | 12/8/2025 4:00:01 PM EST | |||
| 205.00 | 17.60 | 21.50 | 19.55 | 25.97 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.96 | -0.32 | 0.00 | -0.30 | 12/4/2025 | 12/8/2025 4:00:01 PM EST |
| 207.50 | 19.30 | 22.50 | 20.90 | % | 0.10 | 0 | 0 | 0.96 | -0.34 | 0.00 | -0.31 | 12/8/2025 4:00:01 PM EST | |||
| 210.00 | 20.50 | 23.90 | 22.20 | 22.00 | +1.20 | +5.77% | 0.11 | 1 | 2 | 0.97 | -0.35 | 0.00 | -0.31 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 212.50 | 21.60 | 25.00 | 23.30 | % | 0.11 | 0 | 0 | 0.96 | -0.36 | 0.00 | -0.32 | 12/8/2025 4:00:01 PM EST | |||
| 215.00 | 22.20 | 25.30 | 23.75 | 29.70 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.94 | -0.37 | 0.01 | -0.32 | 12/5/2025 | 12/8/2025 4:00:01 PM EST |
| 217.50 | 23.60 | 27.00 | 25.30 | % | 0.12 | 0 | 0 | 0.95 | -0.39 | 0.01 | -0.32 | 12/8/2025 4:00:01 PM EST | |||
| 220.00 | 24.70 | 28.50 | 26.60 | 27.14 | % | 0.12 | 1 | 0 | 0.95 | -0.40 | 0.01 | -0.33 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 222.50 | 26.60 | 30.00 | 28.30 | 30.45 | % | 0.13 | 1 | 0 | 0.96 | -0.41 | 0.01 | -0.33 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 225.00 | 28.40 | 31.20 | 29.80 | 36.45 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.96 | -0.43 | 0.01 | -0.33 | 12/4/2025 | 12/8/2025 4:00:01 PM EST |
| 230.00 | 30.90 | 34.00 | 32.45 | 27.60 | -5.30 | -16.11% | 0.14 | 3 | 3 | 0.95 | -0.45 | 0.01 | -0.33 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 235.00 | 33.90 | 37.00 | 35.45 | 42.85 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.96 | -0.48 | 0.01 | -0.33 | 12/4/2025 | 12/8/2025 4:00:01 PM EST |
| 240.00 | 36.30 | 40.00 | 38.15 | 35.50 | % | 0.16 | 7 | 0 | 0.94 | -0.50 | 0.01 | -0.33 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 245.00 | 39.60 | 43.40 | 41.50 | 42.80 | % | 0.17 | 5 | 0 | 0.95 | -0.53 | 0.01 | -0.33 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 250.00 | 43.20 | 46.50 | 44.85 | % | 0.18 | 0 | 0 | 0.95 | -0.55 | 0.01 | -0.33 | 12/8/2025 4:00:01 PM EST | |||
| 255.00 | 46.90 | 50.00 | 48.45 | % | 0.19 | 0 | 0 | 0.95 | -0.57 | 0.01 | -0.33 | 12/8/2025 4:00:01 PM EST | |||
| 260.00 | 50.30 | 53.50 | 51.90 | % | 0.20 | 0 | 0 | 0.95 | -0.60 | 0.01 | -0.32 | 12/8/2025 4:00:01 PM EST | |||
| 265.00 | 54.00 | 57.00 | 55.50 | % | 0.21 | 0 | 0 | 0.95 | -0.62 | 0.01 | -0.32 | 12/8/2025 4:00:01 PM EST | |||
| 270.00 | 57.40 | 61.00 | 59.20 | % | 0.22 | 0 | 0 | 0.95 | -0.64 | 0.00 | -0.31 | 12/8/2025 4:00:01 PM EST | |||
| 275.00 | 61.40 | 64.50 | 62.95 | % | 0.23 | 0 | 0 | 0.95 | -0.66 | 0.00 | -0.30 | 12/8/2025 4:00:01 PM EST | |||
| 280.00 | 65.40 | 68.50 | 66.95 | % | 0.24 | 0 | 0 | 0.95 | -0.68 | 0.00 | -0.29 | 12/8/2025 4:00:01 PM EST | |||
| 285.00 | 69.40 | 72.50 | 70.95 | % | 0.25 | 0 | 0 | 0.95 | -0.70 | 0.00 | -0.29 | 12/8/2025 4:00:01 PM EST | |||
| 290.00 | 73.40 | 76.50 | 74.95 | % | 0.26 | 0 | 0 | 0.95 | -0.72 | 0.00 | -0.28 | 12/8/2025 4:00:01 PM EST | |||
| 295.00 | 77.70 | 81.00 | 79.35 | % | 0.27 | 0 | 0 | 0.96 | -0.74 | 0.00 | -0.27 | 12/8/2025 4:00:01 PM EST | |||
| 300.00 | 81.80 | 85.00 | 83.40 | % | 0.28 | 0 | 0 | 0.96 | -0.75 | 0.00 | -0.26 | 12/8/2025 4:00:01 PM EST | |||
| 305.00 | 86.00 | 89.50 | 87.75 | % | 0.29 | 0 | 0 | 0.96 | -0.77 | 0.00 | -0.25 | 12/8/2025 4:00:01 PM EST |