Options Chain for SANDISK CORP COM (SNDK) - $215.04 as of 11/26/2025 8:56:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 48.00 | 51.50 | 49.75 | 50.80 | % | 0.28 | 5 | 0 | 1.01 | 0.76 | 0.00 | -0.30 | 11/26/2025 | 11/26/2025 3:59:56 PM EST | |
| 185.00 | 44.70 | 48.20 | 46.45 | % | 0.25 | 0 | 0 | 1.01 | 0.73 | 0.00 | -0.31 | 11/26/2025 3:59:56 PM EST | |||
| 190.00 | 41.60 | 45.20 | 43.40 | % | 0.23 | 0 | 0 | 1.00 | 0.71 | 0.00 | -0.32 | 11/26/2025 3:59:56 PM EST | |||
| 195.00 | 38.70 | 42.20 | 40.45 | % | 0.21 | 0 | 0 | 1.00 | 0.68 | 0.00 | -0.33 | 11/26/2025 3:59:56 PM EST | |||
| 200.00 | 36.00 | 39.40 | 37.70 | 37.00 | % | 0.19 | 5 | 0 | 1.00 | 0.66 | 0.00 | -0.34 | 11/26/2025 | 11/26/2025 3:59:56 PM EST | |
| 205.00 | 34.00 | 36.70 | 35.35 | % | 0.17 | 0 | 0 | 1.00 | 0.63 | 0.01 | -0.34 | 11/26/2025 3:59:56 PM EST | |||
| 210.00 | 31.50 | 34.00 | 32.75 | % | 0.16 | 0 | 0 | 1.00 | 0.61 | 0.01 | -0.35 | 11/26/2025 3:59:56 PM EST | |||
| 215.00 | 29.50 | 31.90 | 30.70 | 30.10 | % | 0.14 | 18 | 0 | 1.00 | 0.58 | 0.01 | -0.35 | 11/26/2025 | 11/26/2025 3:59:56 PM EST | |
| 220.00 | 27.00 | 30.00 | 28.50 | 34.55 | % | 0.13 | 1 | 0 | 1.00 | 0.55 | 0.01 | -0.35 | 11/26/2025 | 11/26/2025 3:59:56 PM EST | |
| 225.00 | 25.00 | 28.10 | 26.55 | 30.10 | % | 0.12 | 26 | 0 | 1.00 | 0.53 | 0.01 | -0.35 | 11/26/2025 | 11/26/2025 3:59:56 PM EST | |
| 230.00 | 23.00 | 26.20 | 24.60 | 27.60 | % | 0.11 | 2 | 0 | 1.00 | 0.50 | 0.01 | -0.35 | 11/26/2025 | 11/26/2025 3:59:56 PM EST | |
| 235.00 | 21.30 | 24.60 | 22.95 | 25.70 | % | 0.10 | 1 | 0 | 1.01 | 0.48 | 0.01 | -0.35 | 11/26/2025 | 11/26/2025 3:59:56 PM EST | |
| 240.00 | 19.60 | 22.80 | 21.20 | 20.36 | % | 0.09 | 1 | 0 | 1.00 | 0.45 | 0.01 | -0.35 | 11/26/2025 | 11/26/2025 3:59:56 PM EST | |
| 245.00 | 18.00 | 21.40 | 19.70 | % | 0.08 | 0 | 0 | 1.00 | 0.43 | 0.01 | -0.34 | 11/26/2025 3:59:56 PM EST | |||
| 250.00 | 16.60 | 20.20 | 18.40 | % | 0.07 | 0 | 0 | 1.01 | 0.40 | 0.01 | -0.34 | 11/26/2025 3:59:56 PM EST | |||
| 255.00 | 15.30 | 18.60 | 16.95 | % | 0.07 | 0 | 0 | 1.01 | 0.38 | 0.01 | -0.33 | 11/26/2025 3:59:56 PM EST | |||
| 260.00 | 14.00 | 17.50 | 15.75 | 18.07 | % | 0.06 | 1 | 0 | 1.01 | 0.36 | 0.01 | -0.33 | 11/26/2025 | 11/26/2025 3:59:56 PM EST | |
| 265.00 | 12.90 | 16.40 | 14.65 | 16.87 | % | 0.06 | 1 | 0 | 1.01 | 0.34 | 0.00 | -0.32 | 11/26/2025 | 11/26/2025 3:59:56 PM EST | |
| 270.00 | 11.80 | 15.30 | 13.55 | % | 0.05 | 0 | 0 | 1.01 | 0.32 | 0.00 | -0.31 | 11/26/2025 3:59:56 PM EST | |||
| 275.00 | 10.80 | 14.30 | 12.55 | % | 0.05 | 0 | 0 | 1.01 | 0.30 | 0.00 | -0.31 | 11/26/2025 3:59:56 PM EST | |||
| 280.00 | 9.90 | 13.50 | 11.70 | % | 0.04 | 0 | 0 | 1.02 | 0.29 | 0.00 | -0.30 | 11/26/2025 3:59:56 PM EST | |||
| 285.00 | 9.10 | 12.70 | 10.90 | % | 0.04 | 0 | 0 | 1.02 | 0.27 | 0.00 | -0.29 | 11/26/2025 3:59:56 PM EST | |||
| 290.00 | 8.30 | 12.30 | 10.30 | % | 0.04 | 0 | 0 | 1.02 | 0.26 | 0.00 | -0.28 | 11/26/2025 3:59:56 PM EST | |||
| 295.00 | 7.60 | 11.60 | 9.60 | % | 0.03 | 0 | 0 | 1.02 | 0.24 | 0.00 | -0.28 | 11/26/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 11.60 | 15.70 | 13.65 | % | 0.08 | 0 | 0 | 1.04 | -0.24 | 0.00 | -0.30 | 11/26/2025 3:59:56 PM EST | |||
| 185.00 | 13.50 | 17.40 | 15.45 | % | 0.08 | 0 | 0 | 1.04 | -0.27 | 0.00 | -0.31 | 11/26/2025 3:59:56 PM EST | |||
| 190.00 | 15.50 | 19.30 | 17.40 | % | 0.09 | 0 | 0 | 1.04 | -0.29 | 0.00 | -0.32 | 11/26/2025 3:59:56 PM EST | |||
| 195.00 | 17.50 | 21.30 | 19.40 | 19.15 | % | 0.10 | 1 | 0 | 1.03 | -0.32 | 0.00 | -0.33 | 11/26/2025 | 11/26/2025 3:59:56 PM EST | |
| 200.00 | 20.00 | 23.50 | 21.75 | 21.10 | % | 0.11 | 1 | 0 | 1.03 | -0.34 | 0.00 | -0.34 | 11/26/2025 | 11/26/2025 3:59:56 PM EST | |
| 205.00 | 22.00 | 25.60 | 23.80 | 25.40 | % | 0.12 | 21 | 0 | 1.01 | -0.37 | 0.01 | -0.34 | 11/26/2025 | 11/26/2025 3:59:56 PM EST | |
| 210.00 | 25.00 | 28.10 | 26.55 | 25.50 | % | 0.13 | 2 | 0 | 1.02 | -0.39 | 0.01 | -0.35 | 11/26/2025 | 11/26/2025 3:59:56 PM EST | |
| 215.00 | 27.50 | 30.20 | 28.85 | 26.90 | % | 0.13 | 1 | 0 | 1.01 | -0.42 | 0.01 | -0.35 | 11/26/2025 | 11/26/2025 3:59:56 PM EST | |
| 220.00 | 30.00 | 33.20 | 31.60 | 29.50 | % | 0.14 | 1 | 0 | 1.00 | -0.45 | 0.01 | -0.35 | 11/26/2025 | 11/26/2025 3:59:56 PM EST | |
| 225.00 | 33.10 | 36.90 | 35.00 | % | 0.16 | 0 | 0 | 1.01 | -0.47 | 0.01 | -0.35 | 11/26/2025 3:59:56 PM EST | |||
| 230.00 | 36.20 | 40.10 | 38.15 | % | 0.17 | 0 | 0 | 1.02 | -0.50 | 0.01 | -0.35 | 11/26/2025 3:59:56 PM EST | |||
| 235.00 | 39.50 | 43.50 | 41.50 | % | 0.18 | 0 | 0 | 1.02 | -0.52 | 0.01 | -0.35 | 11/26/2025 3:59:56 PM EST | |||
| 240.00 | 42.80 | 46.80 | 44.80 | % | 0.19 | 0 | 0 | 1.02 | -0.55 | 0.01 | -0.35 | 11/26/2025 3:59:56 PM EST | |||
| 245.00 | 46.30 | 50.10 | 48.20 | % | 0.20 | 0 | 0 | 1.02 | -0.57 | 0.01 | -0.34 | 11/26/2025 3:59:56 PM EST | |||
| 250.00 | 49.90 | 53.90 | 51.90 | % | 0.21 | 0 | 0 | 1.02 | -0.60 | 0.01 | -0.34 | 11/26/2025 3:59:56 PM EST | |||
| 255.00 | 53.60 | 57.50 | 55.55 | % | 0.22 | 0 | 0 | 1.02 | -0.62 | 0.01 | -0.33 | 11/26/2025 3:59:56 PM EST | |||
| 260.00 | 57.40 | 61.20 | 59.30 | 57.18 | % | 0.23 | 2 | 0 | 1.02 | -0.64 | 0.01 | -0.33 | 11/26/2025 | 11/26/2025 3:59:56 PM EST | |
| 265.00 | 61.30 | 65.10 | 63.20 | % | 0.24 | 0 | 0 | 1.02 | -0.66 | 0.00 | -0.32 | 11/26/2025 3:59:56 PM EST | |||
| 270.00 | 65.20 | 69.00 | 67.10 | 60.00 | % | 0.25 | 20 | 0 | 1.02 | -0.68 | 0.00 | -0.31 | 11/26/2025 | 11/26/2025 3:59:56 PM EST | |
| 275.00 | 69.30 | 73.00 | 71.15 | % | 0.26 | 0 | 0 | 1.03 | -0.70 | 0.00 | -0.31 | 11/26/2025 3:59:56 PM EST | |||
| 280.00 | 73.30 | 77.20 | 75.25 | % | 0.27 | 0 | 0 | 1.03 | -0.71 | 0.00 | -0.30 | 11/26/2025 3:59:56 PM EST | |||
| 285.00 | 77.50 | 81.40 | 79.45 | % | 0.28 | 0 | 0 | 1.03 | -0.73 | 0.00 | -0.29 | 11/26/2025 3:59:56 PM EST | |||
| 290.00 | 81.80 | 85.70 | 83.75 | % | 0.29 | 0 | 0 | 1.03 | -0.74 | 0.00 | -0.28 | 11/26/2025 3:59:56 PM EST | |||
| 295.00 | 86.10 | 90.00 | 88.05 | % | 0.30 | 0 | 0 | 1.04 | -0.76 | 0.00 | -0.28 | 11/26/2025 3:59:56 PM EST |