Options Chain for SANDISK CORP COM (SNDK) - $46.37 as of 8/22/2025 8:42:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 23.00 | 25.00 | 24.00 | % | 1.07 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 25.00 | 20.90 | 22.20 | 21.55 | 19.89 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 30.00 | 15.80 | 17.30 | 16.55 | % | 0.55 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 35.00 | 11.50 | 12.60 | 12.05 | % | 0.34 | 0 | 0 | 0.77 | 0.93 | 0.01 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 40.00 | 7.20 | 7.90 | 7.55 | 7.00 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.44 | 0.82 | 0.03 | -0.03 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 45.00 | 4.10 | 4.40 | 4.25 | 4.15 | +0.65 | +18.58% | 0.09 | 5 | 134 | 0.46 | 0.62 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 50.00 | 1.90 | 2.10 | 2.00 | 1.92 | +0.28 | +17.08% | 0.04 | 74 | 57 | 0.46 | 0.38 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 55.00 | 0.80 | 0.95 | 0.88 | 0.81 | +0.10 | +14.09% | 0.02 | 3 | 27 | 0.46 | 0.20 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 60.00 | 0.30 | 0.45 | 0.38 | 0.44 | +0.09 | +25.72% | 0.01 | 5 | 84 | 0.47 | 0.10 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.04 | 0.01 | -0.01 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.02 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | -0.02 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.56 | -0.07 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 40.00 | 0.85 | 1.10 | 0.98 | 0.97 | -0.30 | -23.63% | 0.02 | 1 | 439 | 0.50 | -0.18 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 45.00 | 2.50 | 2.65 | 2.58 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 124 | 0.47 | -0.38 | 0.04 | -0.03 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 50.00 | 5.20 | 5.50 | 5.35 | % | 0.11 | 0 | 0 | 0.45 | -0.62 | 0.05 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 55.00 | 9.00 | 9.70 | 9.35 | % | 0.17 | 0 | 0 | 0.45 | -0.80 | 0.03 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 60.00 | 13.20 | 14.30 | 13.75 | 13.10 | % | 0.23 | 3 | 0 | 0.56 | -0.90 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 65.00 | 17.90 | 19.10 | 18.50 | % | 0.28 | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 70.00 | 23.10 | 24.20 | 23.65 | % | 0.34 | 0 | 0 | 0.78 | -0.98 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |