Options Chain for SANDISK CORP COM (SNDK) - $206.18 as of 12/12/2025 8:00:04 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 | 87.20 | 91.30 | 89.25 | % | 0.74 | 0 | 0 | 1.26 | 0.95 | 0.00 | -0.09 | 12/12/2025 3:59:52 PM EST | |||
| 125.00 | % | 0.00 | 0 | 0 | 0.97 | 0.94 | 0.00 | -0.11 | 12/12/2025 3:59:52 PM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 0.99 | 0.93 | 0.00 | -0.12 | 12/12/2025 3:59:52 PM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 1.00 | 0.91 | 0.00 | -0.14 | 12/12/2025 3:59:52 PM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 1.00 | 0.90 | 0.00 | -0.15 | 12/12/2025 3:59:52 PM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 1.00 | 0.88 | 0.00 | -0.17 | 12/12/2025 3:59:52 PM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 0.98 | 0.86 | 0.00 | -0.18 | 12/12/2025 3:59:52 PM EST | ||||||
| 155.00 | 57.70 | 61.80 | 59.75 | % | 0.39 | 0 | 0 | 0.98 | 0.84 | 0.00 | -0.20 | 12/12/2025 3:59:52 PM EST | |||
| 160.00 | 54.00 | 58.00 | 56.00 | % | 0.35 | 0 | 0 | 0.97 | 0.82 | 0.00 | -0.21 | 12/12/2025 3:59:52 PM EST | |||
| 165.00 | 50.40 | 54.50 | 52.45 | % | 0.32 | 0 | 0 | 0.97 | 0.79 | 0.00 | -0.23 | 12/12/2025 3:59:52 PM EST | |||
| 170.00 | 47.00 | 51.00 | 49.00 | % | 0.29 | 0 | 0 | 0.96 | 0.77 | 0.00 | -0.24 | 12/12/2025 3:59:52 PM EST | |||
| 175.00 | 43.80 | 47.90 | 45.85 | % | 0.26 | 0 | 0 | 0.96 | 0.75 | 0.00 | -0.25 | 12/12/2025 3:59:52 PM EST | |||
| 180.00 | 40.60 | 44.70 | 42.65 | % | 0.24 | 0 | 0 | 0.96 | 0.72 | 0.00 | -0.26 | 12/12/2025 3:59:52 PM EST | |||
| 185.00 | 37.60 | 41.90 | 39.75 | % | 0.21 | 0 | 0 | 0.96 | 0.69 | 0.00 | -0.27 | 12/12/2025 3:59:52 PM EST | |||
| 190.00 | 34.80 | 39.00 | 36.90 | % | 0.19 | 0 | 0 | 0.95 | 0.67 | 0.01 | -0.28 | 12/12/2025 3:59:52 PM EST | |||
| 195.00 | 32.20 | 36.50 | 34.35 | % | 0.18 | 0 | 0 | 0.95 | 0.64 | 0.01 | -0.29 | 12/12/2025 3:59:52 PM EST | |||
| 200.00 | 30.20 | 34.00 | 32.10 | 31.00 | % | 0.16 | 1 | 0 | 0.95 | 0.61 | 0.01 | -0.29 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 202.50 | % | 0.00 | 0 | 0 | 0.96 | 0.60 | 0.01 | -0.30 | 12/12/2025 3:59:52 PM EST | ||||||
| 205.00 | 27.40 | 31.50 | 29.45 | % | 0.14 | 0 | 0 | 0.94 | 0.58 | 0.01 | -0.30 | 12/12/2025 3:59:52 PM EST | |||
| 207.50 | 26.70 | 30.50 | 28.60 | 30.10 | % | 0.14 | 20 | 0 | 0.95 | 0.57 | 0.01 | -0.30 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 210.00 | 25.60 | 29.50 | 27.55 | 26.80 | -24.95 | -48.22% | 0.13 | 7 | 100 | 0.95 | 0.56 | 0.01 | -0.30 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 212.50 | 24.20 | 28.50 | 26.35 | % | 0.12 | 0 | 0 | 0.94 | 0.54 | 0.01 | -0.30 | 12/12/2025 3:59:52 PM EST | |||
| 215.00 | 23.50 | 27.40 | 25.45 | 24.87 | % | 0.12 | 10 | 0 | 0.95 | 0.53 | 0.01 | -0.30 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 217.50 | 22.40 | 26.40 | 24.40 | 31.20 | % | 0.11 | 1 | 0 | 0.94 | 0.51 | 0.01 | -0.30 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 220.00 | 21.40 | 25.40 | 23.40 | 23.18 | % | 0.11 | 15 | 0 | 0.94 | 0.50 | 0.01 | -0.30 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 222.50 | 20.40 | 24.40 | 22.40 | % | 0.10 | 0 | 0 | 0.94 | 0.49 | 0.01 | -0.30 | 12/12/2025 3:59:52 PM EST | |||
| 225.00 | 19.20 | 23.50 | 21.35 | 24.85 | % | 0.09 | 2 | 0 | 0.93 | 0.47 | 0.01 | -0.30 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 227.50 | 18.60 | 22.60 | 20.60 | % | 0.09 | 0 | 0 | 0.93 | 0.46 | 0.01 | -0.30 | 12/12/2025 3:59:52 PM EST | |||
| 230.00 | 17.70 | 21.70 | 19.70 | 23.50 | -9.60 | -29.01% | 0.09 | 6 | 2 | 0.93 | 0.45 | 0.01 | -0.30 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 232.50 | 16.90 | 20.90 | 18.90 | % | 0.08 | 0 | 0 | 0.93 | 0.44 | 0.01 | -0.29 | 12/12/2025 3:59:52 PM EST | |||
| 235.00 | 16.10 | 20.20 | 18.15 | 21.38 | % | 0.08 | 4 | 0 | 0.93 | 0.42 | 0.01 | -0.29 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 237.50 | 15.40 | 19.40 | 17.40 | % | 0.07 | 0 | 0 | 0.93 | 0.41 | 0.01 | -0.29 | 12/12/2025 3:59:52 PM EST | |||
| 240.00 | 14.70 | 18.70 | 16.70 | 18.00 | -11.25 | -38.47% | 0.07 | 4 | 1 | 0.93 | 0.40 | 0.01 | -0.29 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 245.00 | 13.30 | 17.40 | 15.35 | 22.65 | -8.95 | -28.33% | 0.06 | 1 | 2 | 0.93 | 0.38 | 0.01 | -0.28 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 250.00 | 13.30 | 16.20 | 14.75 | 14.44 | -16.26 | -52.97% | 0.06 | 6 | 1 | 0.95 | 0.35 | 0.01 | -0.28 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 255.00 | 11.00 | 15.10 | 13.05 | % | 0.05 | 0 | 0 | 0.93 | 0.33 | 0.01 | -0.27 | 12/12/2025 3:59:52 PM EST | |||
| 260.00 | 10.00 | 14.10 | 12.05 | 10.40 | -15.52 | -59.88% | 0.05 | 16 | 9 | 0.93 | 0.31 | 0.01 | -0.26 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 265.00 | 9.00 | 13.10 | 11.05 | 13.10 | -11.90 | -47.60% | 0.04 | 6 | 4 | 0.93 | 0.29 | 0.00 | -0.26 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 270.00 | 8.20 | 12.30 | 10.25 | % | 0.04 | 0 | 0 | 0.93 | 0.28 | 0.00 | -0.25 | 12/12/2025 3:59:52 PM EST | |||
| 275.00 | 7.40 | 11.50 | 9.45 | 21.88 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.94 | 0.26 | 0.00 | -0.24 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 280.00 | 6.70 | 10.70 | 8.70 | 15.65 | -4.02 | -20.44% | 0.03 | 9 | 9 | 0.94 | 0.24 | 0.00 | -0.23 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 285.00 | 6.00 | 10.10 | 8.05 | % | 0.03 | 0 | 0 | 0.94 | 0.23 | 0.00 | -0.22 | 12/12/2025 3:59:52 PM EST | |||
| 290.00 | 5.40 | 9.50 | 7.45 | 10.00 | -7.70 | -43.51% | 0.03 | 11 | 20 | 0.94 | 0.21 | 0.00 | -0.22 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 295.00 | 4.80 | 8.90 | 6.85 | % | 0.02 | 0 | 0 | 0.94 | 0.20 | 0.00 | -0.21 | 12/12/2025 3:59:52 PM EST | |||
| 300.00 | 4.30 | 8.40 | 6.35 | % | 0.02 | 0 | 0 | 0.94 | 0.18 | 0.00 | -0.20 | 12/12/2025 3:59:52 PM EST | |||
| 305.00 | 3.80 | 7.90 | 5.85 | % | 0.02 | 0 | 0 | 0.94 | 0.17 | 0.00 | -0.19 | 12/12/2025 3:59:52 PM EST | |||
| 310.00 | 3.30 | 7.40 | 5.35 | % | 0.02 | 0 | 0 | 0.94 | 0.16 | 0.00 | -0.18 | 12/12/2025 3:59:52 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 | % | 0.00 | 0 | 0 | 0.99 | -0.05 | 0.00 | -0.09 | 12/12/2025 3:59:52 PM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 1.01 | -0.06 | 0.00 | -0.11 | 12/12/2025 3:59:52 PM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 1.00 | -0.07 | 0.00 | -0.12 | 12/12/2025 3:59:52 PM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 1.01 | -0.09 | 0.00 | -0.14 | 12/12/2025 3:59:52 PM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 1.00 | -0.10 | 0.00 | -0.15 | 12/12/2025 3:59:52 PM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 1.00 | -0.12 | 0.00 | -0.17 | 12/12/2025 3:59:52 PM EST | ||||||
| 150.00 | 4.40 | 8.50 | 6.45 | % | 0.04 | 0 | 0 | 0.99 | -0.14 | 0.00 | -0.18 | 12/12/2025 3:59:52 PM EST | |||
| 155.00 | 5.50 | 9.70 | 7.60 | % | 0.05 | 0 | 0 | 0.98 | -0.16 | 0.00 | -0.20 | 12/12/2025 3:59:52 PM EST | |||
| 160.00 | 6.80 | 10.90 | 8.85 | 7.00 | % | 0.06 | 1 | 0 | 0.98 | -0.18 | 0.00 | -0.21 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 165.00 | 8.20 | 12.30 | 10.25 | 9.60 | % | 0.06 | 14 | 0 | 0.97 | -0.21 | 0.00 | -0.23 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 170.00 | 9.80 | 13.90 | 11.85 | 12.06 | % | 0.07 | 5 | 0 | 0.97 | -0.23 | 0.00 | -0.24 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 175.00 | 11.50 | 15.60 | 13.55 | % | 0.08 | 0 | 0 | 0.97 | -0.25 | 0.00 | -0.25 | 12/12/2025 3:59:52 PM EST | |||
| 180.00 | 13.40 | 17.50 | 15.45 | 15.00 | +6.50 | +76.48% | 0.09 | 7 | 1 | 0.96 | -0.28 | 0.00 | -0.26 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 185.00 | 15.40 | 19.50 | 17.45 | 15.40 | % | 0.09 | 2 | 0 | 0.96 | -0.31 | 0.00 | -0.27 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 190.00 | 17.60 | 21.60 | 19.60 | 19.12 | % | 0.10 | 2 | 0 | 0.96 | -0.33 | 0.01 | -0.28 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 195.00 | 19.90 | 24.00 | 21.95 | % | 0.11 | 0 | 0 | 0.95 | -0.36 | 0.01 | -0.29 | 12/12/2025 3:59:52 PM EST | |||
| 200.00 | 22.40 | 26.50 | 24.45 | 24.49 | % | 0.12 | 6 | 0 | 0.95 | -0.39 | 0.01 | -0.29 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 202.50 | % | 0.00 | 0 | 0 | 0.95 | -0.40 | 0.01 | -0.30 | 12/12/2025 3:59:52 PM EST | ||||||
| 205.00 | 25.10 | 29.10 | 27.10 | % | 0.13 | 0 | 0 | 0.95 | -0.42 | 0.01 | -0.30 | 12/12/2025 3:59:52 PM EST | |||
| 207.50 | 26.50 | 30.50 | 28.50 | % | 0.14 | 0 | 0 | 0.95 | -0.43 | 0.01 | -0.30 | 12/12/2025 3:59:52 PM EST | |||
| 210.00 | 27.90 | 31.90 | 29.90 | 27.95 | % | 0.14 | 3 | 0 | 0.95 | -0.44 | 0.01 | -0.30 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 212.50 | 29.40 | 33.40 | 31.40 | 29.30 | % | 0.15 | 1 | 0 | 0.95 | -0.46 | 0.01 | -0.30 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 215.00 | 30.80 | 34.80 | 32.80 | 31.50 | % | 0.15 | 22 | 0 | 0.95 | -0.47 | 0.01 | -0.30 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 217.50 | 32.30 | 36.50 | 34.40 | % | 0.16 | 0 | 0 | 0.94 | -0.49 | 0.01 | -0.30 | 12/12/2025 3:59:52 PM EST | |||
| 220.00 | 33.80 | 37.70 | 35.75 | % | 0.16 | 0 | 0 | 0.94 | -0.50 | 0.01 | -0.30 | 12/12/2025 3:59:52 PM EST | |||
| 222.50 | 35.30 | 39.50 | 37.40 | % | 0.17 | 0 | 0 | 0.94 | -0.51 | 0.01 | -0.30 | 12/12/2025 3:59:52 PM EST | |||
| 225.00 | 36.90 | 40.80 | 38.85 | % | 0.17 | 0 | 0 | 0.94 | -0.53 | 0.01 | -0.30 | 12/12/2025 3:59:52 PM EST | |||
| 227.50 | 38.50 | 42.70 | 40.60 | % | 0.18 | 0 | 0 | 0.94 | -0.54 | 0.01 | -0.30 | 12/12/2025 3:59:52 PM EST | |||
| 230.00 | 40.10 | 44.10 | 42.10 | % | 0.18 | 0 | 0 | 0.93 | -0.55 | 0.01 | -0.30 | 12/12/2025 3:59:52 PM EST | |||
| 232.50 | 41.80 | 46.00 | 43.90 | 43.30 | +12.70 | +41.51% | 0.19 | 1 | 1 | 0.93 | -0.56 | 0.01 | -0.29 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 235.00 | 43.60 | 47.50 | 45.55 | 31.99 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.93 | -0.58 | 0.01 | -0.29 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 237.50 | 45.30 | 49.30 | 47.30 | 30.95 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.93 | -0.59 | 0.01 | -0.29 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 240.00 | 47.10 | 51.30 | 49.20 | 45.00 | +12.65 | +39.11% | 0.21 | 1 | 2 | 0.93 | -0.60 | 0.01 | -0.29 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 245.00 | 50.80 | 55.00 | 52.90 | % | 0.22 | 0 | 0 | 0.93 | -0.62 | 0.01 | -0.28 | 12/12/2025 3:59:52 PM EST | |||
| 250.00 | 54.60 | 58.80 | 56.70 | % | 0.23 | 0 | 0 | 0.93 | -0.65 | 0.01 | -0.28 | 12/12/2025 3:59:52 PM EST | |||
| 255.00 | 58.50 | 62.70 | 60.60 | % | 0.24 | 0 | 0 | 0.93 | -0.67 | 0.01 | -0.27 | 12/12/2025 3:59:52 PM EST | |||
| 260.00 | 62.50 | 66.50 | 64.50 | % | 0.25 | 0 | 0 | 0.93 | -0.69 | 0.01 | -0.26 | 12/12/2025 3:59:52 PM EST | |||
| 265.00 | 66.50 | 70.80 | 68.65 | % | 0.26 | 0 | 0 | 0.93 | -0.71 | 0.00 | -0.26 | 12/12/2025 3:59:52 PM EST | |||
| 270.00 | 70.70 | 74.90 | 72.80 | % | 0.27 | 0 | 0 | 0.94 | -0.72 | 0.00 | -0.25 | 12/12/2025 3:59:52 PM EST | |||
| 275.00 | 74.90 | 79.00 | 76.95 | % | 0.28 | 0 | 0 | 0.94 | -0.74 | 0.00 | -0.24 | 12/12/2025 3:59:52 PM EST | |||
| 280.00 | 79.20 | 83.50 | 81.35 | % | 0.29 | 0 | 0 | 0.94 | -0.76 | 0.00 | -0.23 | 12/12/2025 3:59:52 PM EST | |||
| 285.00 | 83.50 | 87.80 | 85.65 | % | 0.30 | 0 | 0 | 0.94 | -0.77 | 0.00 | -0.22 | 12/12/2025 3:59:52 PM EST | |||
| 290.00 | 87.90 | 92.00 | 89.95 | % | 0.31 | 0 | 0 | 0.94 | -0.79 | 0.00 | -0.22 | 12/12/2025 3:59:52 PM EST | |||
| 295.00 | 92.30 | 96.50 | 94.40 | % | 0.32 | 0 | 0 | 0.94 | -0.80 | 0.00 | -0.21 | 12/12/2025 3:59:52 PM EST | |||
| 300.00 | 96.80 | 101.00 | 98.90 | % | 0.33 | 0 | 0 | 0.94 | -0.82 | 0.00 | -0.20 | 12/12/2025 3:59:52 PM EST | |||
| 305.00 | 101.30 | 105.50 | 103.40 | % | 0.34 | 0 | 0 | 0.94 | -0.83 | 0.00 | -0.19 | 12/12/2025 3:59:52 PM EST | |||
| 310.00 | 106.00 | 110.20 | 108.10 | % | 0.35 | 0 | 0 | 0.95 | -0.84 | 0.00 | -0.18 | 12/12/2025 3:59:52 PM EST |