Options Chain for SANDISK CORP COM (SNDK) - $1,546.14 as of 9/3/2026 6:50:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,475.00 | 198.60 | 213.20 | 205.90 | % | 0.14 | 0 | 0 | 0.71 | 0.64 | 0.00 | -1.63 | 9/3/2026 3:59:55 PM EST | |||
| 1,480.00 | 195.90 | 210.80 | 203.35 | % | 0.14 | 0 | 0 | 0.70 | 0.63 | 0.00 | -1.63 | 9/3/2026 3:59:55 PM EST | |||
| 1,485.00 | 192.60 | 207.80 | 200.20 | % | 0.13 | 0 | 0 | 0.70 | 0.63 | 0.00 | -1.64 | 9/3/2026 3:59:55 PM EST | |||
| 1,490.00 | 189.70 | 205.50 | 197.60 | % | 0.13 | 0 | 0 | 0.70 | 0.63 | 0.00 | -1.64 | 9/3/2026 3:59:55 PM EST | |||
| 1,495.00 | 188.20 | 203.40 | 195.80 | % | 0.13 | 0 | 0 | 0.70 | 0.62 | 0.00 | -1.65 | 9/3/2026 3:59:55 PM EST | |||
| 1,500.00 | 185.80 | 199.40 | 192.60 | 199.07 | % | 0.13 | 11 | 0 | 0.71 | 0.62 | 0.00 | -1.65 | 9/3/2026 | 9/3/2026 3:59:55 PM EST | |
| 1,505.00 | 182.90 | 197.10 | 190.00 | % | 0.13 | 0 | 0 | 0.70 | 0.61 | 0.00 | -1.66 | 9/3/2026 3:59:55 PM EST | |||
| 1,510.00 | 179.40 | 194.50 | 186.95 | % | 0.12 | 0 | 0 | 0.70 | 0.61 | 0.00 | -1.66 | 9/3/2026 3:59:55 PM EST | |||
| 1,515.00 | 177.50 | 192.00 | 184.75 | % | 0.12 | 0 | 0 | 0.70 | 0.60 | 0.00 | -1.66 | 9/3/2026 3:59:55 PM EST | |||
| 1,520.00 | 174.40 | 189.50 | 181.95 | % | 0.12 | 0 | 0 | 0.70 | 0.60 | 0.00 | -1.67 | 9/3/2026 3:59:55 PM EST | |||
| 1,525.00 | 171.50 | 185.40 | 178.45 | 164.76 | % | 0.12 | 2 | 0 | 0.70 | 0.59 | 0.00 | -1.67 | 9/3/2026 | 9/3/2026 3:59:55 PM EST | |
| 1,530.00 | 169.60 | 184.30 | 176.95 | 177.00 | % | 0.12 | 1 | 0 | 0.70 | 0.59 | 0.00 | -1.67 | 9/3/2026 | 9/3/2026 3:59:55 PM EST | |
| 1,535.00 | 166.10 | 183.40 | 174.75 | % | 0.11 | 0 | 0 | 0.70 | 0.58 | 0.00 | -1.68 | 9/3/2026 3:59:55 PM EST | |||
| 1,540.00 | 163.90 | 178.20 | 171.05 | 171.35 | % | 0.11 | 1 | 0 | 0.70 | 0.58 | 0.00 | -1.68 | 9/3/2026 | 9/3/2026 3:59:55 PM EST | |
| 1,545.00 | 161.60 | 175.80 | 168.70 | % | 0.11 | 0 | 0 | 0.70 | 0.57 | 0.00 | -1.68 | 9/3/2026 3:59:55 PM EST | |||
| 1,550.00 | 159.10 | 173.50 | 166.30 | % | 0.11 | 0 | 0 | 0.70 | 0.57 | 0.00 | -1.68 | 9/3/2026 3:59:55 PM EST | |||
| 1,555.00 | 156.50 | 171.20 | 163.85 | % | 0.11 | 0 | 0 | 0.70 | 0.56 | 0.00 | -1.68 | 9/3/2026 3:59:55 PM EST | |||
| 1,560.00 | 155.10 | 169.00 | 162.05 | 167.19 | % | 0.10 | 1 | 0 | 0.70 | 0.56 | 0.00 | -1.69 | 9/3/2026 | 9/3/2026 3:59:55 PM EST | |
| 1,565.00 | 152.00 | 166.70 | 159.35 | % | 0.10 | 0 | 0 | 0.70 | 0.55 | 0.00 | -1.69 | 9/3/2026 3:59:55 PM EST | |||
| 1,570.00 | 149.90 | 164.50 | 157.20 | % | 0.10 | 0 | 0 | 0.70 | 0.55 | 0.00 | -1.69 | 9/3/2026 3:59:55 PM EST | |||
| 1,575.00 | 148.40 | 162.30 | 155.35 | % | 0.10 | 0 | 0 | 0.70 | 0.54 | 0.00 | -1.69 | 9/3/2026 3:59:55 PM EST | |||
| 1,580.00 | 145.30 | 159.90 | 152.60 | % | 0.10 | 0 | 0 | 0.69 | 0.54 | 0.00 | -1.69 | 9/3/2026 3:59:55 PM EST | |||
| 1,585.00 | 143.10 | 157.20 | 150.15 | 155.30 | % | 0.09 | 2 | 0 | 0.69 | 0.53 | 0.00 | -1.69 | 9/3/2026 | 9/3/2026 3:59:55 PM EST | |
| 1,590.00 | 141.00 | 155.30 | 148.15 | % | 0.09 | 0 | 0 | 0.69 | 0.53 | 0.00 | -1.69 | 9/3/2026 3:59:55 PM EST | |||
| 1,595.00 | 138.80 | 152.80 | 145.80 | % | 0.09 | 0 | 0 | 0.69 | 0.52 | 0.00 | -1.69 | 9/3/2026 3:59:55 PM EST | |||
| 1,600.00 | 136.70 | 150.60 | 143.65 | % | 0.09 | 0 | 0 | 0.69 | 0.52 | 0.00 | -1.69 | 9/3/2026 3:59:55 PM EST | |||
| 1,605.00 | 134.60 | 148.50 | 141.55 | % | 0.09 | 0 | 0 | 0.69 | 0.51 | 0.00 | -1.69 | 9/3/2026 3:59:55 PM EST | |||
| 1,610.00 | 132.50 | 146.30 | 139.40 | 131.84 | % | 0.09 | 2 | 0 | 0.69 | 0.51 | 0.00 | -1.69 | 9/3/2026 | 9/3/2026 3:59:55 PM EST | |
| 1,615.00 | 130.50 | 144.30 | 137.40 | % | 0.09 | 0 | 0 | 0.69 | 0.50 | 0.00 | -1.68 | 9/3/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,475.00 | 111.60 | 123.60 | 117.60 | 116.50 | % | 0.08 | 7 | 0 | 0.71 | -0.36 | 0.00 | -1.63 | 9/3/2026 | 9/3/2026 3:59:55 PM EST | |
| 1,480.00 | 111.30 | 126.00 | 118.65 | 126.80 | % | 0.08 | 1 | 0 | 0.71 | -0.37 | 0.00 | -1.63 | 9/3/2026 | 9/3/2026 3:59:55 PM EST | |
| 1,485.00 | 116.00 | 132.00 | 124.00 | % | 0.08 | 0 | 0 | 0.71 | -0.37 | 0.00 | -1.64 | 9/3/2026 3:59:55 PM EST | |||
| 1,490.00 | 118.60 | 130.60 | 124.60 | % | 0.08 | 0 | 0 | 0.71 | -0.38 | 0.00 | -1.64 | 9/3/2026 3:59:55 PM EST | |||
| 1,495.00 | 120.60 | 135.80 | 128.20 | % | 0.09 | 0 | 0 | 0.71 | -0.38 | 0.00 | -1.65 | 9/3/2026 3:59:55 PM EST | |||
| 1,500.00 | 123.00 | 135.60 | 129.30 | % | 0.09 | 0 | 0 | 0.71 | -0.38 | 0.00 | -1.65 | 9/3/2026 3:59:55 PM EST | |||
| 1,505.00 | 125.30 | 137.80 | 131.55 | % | 0.09 | 0 | 0 | 0.71 | -0.39 | 0.00 | -1.66 | 9/3/2026 3:59:55 PM EST | |||
| 1,510.00 | 127.50 | 140.90 | 134.20 | % | 0.09 | 0 | 0 | 0.71 | -0.39 | 0.00 | -1.66 | 9/3/2026 3:59:55 PM EST | |||
| 1,515.00 | 129.50 | 142.70 | 136.10 | % | 0.09 | 0 | 0 | 0.71 | -0.40 | 0.00 | -1.66 | 9/3/2026 3:59:55 PM EST | |||
| 1,520.00 | 132.00 | 145.40 | 138.70 | % | 0.09 | 0 | 0 | 0.71 | -0.40 | 0.00 | -1.67 | 9/3/2026 3:59:55 PM EST | |||
| 1,525.00 | 134.40 | 150.00 | 142.20 | % | 0.09 | 0 | 0 | 0.71 | -0.41 | 0.00 | -1.67 | 9/3/2026 3:59:55 PM EST | |||
| 1,530.00 | 137.00 | 151.00 | 144.00 | % | 0.09 | 0 | 0 | 0.71 | -0.41 | 0.00 | -1.67 | 9/3/2026 3:59:55 PM EST | |||
| 1,535.00 | 139.40 | 154.00 | 146.70 | % | 0.10 | 0 | 0 | 0.70 | -0.42 | 0.00 | -1.68 | 9/3/2026 3:59:55 PM EST | |||
| 1,540.00 | 142.00 | 155.40 | 148.70 | % | 0.10 | 0 | 0 | 0.70 | -0.42 | 0.00 | -1.68 | 9/3/2026 3:59:55 PM EST | |||
| 1,545.00 | 144.40 | 158.00 | 151.20 | % | 0.10 | 0 | 0 | 0.70 | -0.43 | 0.00 | -1.68 | 9/3/2026 3:59:55 PM EST | |||
| 1,550.00 | 146.90 | 160.60 | 153.75 | 149.52 | % | 0.10 | 2 | 0 | 0.70 | -0.43 | 0.00 | -1.68 | 9/3/2026 | 9/3/2026 3:59:55 PM EST | |
| 1,555.00 | 149.30 | 163.30 | 156.30 | % | 0.10 | 0 | 0 | 0.70 | -0.44 | 0.00 | -1.68 | 9/3/2026 3:59:55 PM EST | |||
| 1,560.00 | 152.30 | 165.60 | 158.95 | 156.92 | % | 0.10 | 27 | 0 | 0.70 | -0.44 | 0.00 | -1.69 | 9/3/2026 | 9/3/2026 3:59:55 PM EST | |
| 1,565.00 | 154.50 | 168.70 | 161.60 | % | 0.10 | 0 | 0 | 0.70 | -0.45 | 0.00 | -1.69 | 9/3/2026 3:59:55 PM EST | |||
| 1,570.00 | 157.00 | 171.10 | 164.05 | % | 0.10 | 0 | 0 | 0.70 | -0.45 | 0.00 | -1.69 | 9/3/2026 3:59:55 PM EST | |||
| 1,575.00 | 159.40 | 174.20 | 166.80 | 171.00 | % | 0.11 | 4 | 0 | 0.70 | -0.46 | 0.00 | -1.69 | 9/3/2026 | 9/3/2026 3:59:55 PM EST | |
| 1,580.00 | 163.10 | 176.50 | 169.80 | % | 0.11 | 0 | 0 | 0.70 | -0.46 | 0.00 | -1.69 | 9/3/2026 3:59:55 PM EST | |||
| 1,585.00 | 164.80 | 179.30 | 172.05 | % | 0.11 | 0 | 0 | 0.70 | -0.47 | 0.00 | -1.69 | 9/3/2026 3:59:55 PM EST | |||
| 1,590.00 | 167.70 | 182.30 | 175.00 | % | 0.11 | 0 | 0 | 0.70 | -0.47 | 0.00 | -1.69 | 9/3/2026 3:59:55 PM EST | |||
| 1,595.00 | 170.60 | 185.40 | 178.00 | % | 0.11 | 0 | 0 | 0.70 | -0.48 | 0.00 | -1.69 | 9/3/2026 3:59:55 PM EST | |||
| 1,600.00 | 173.50 | 188.10 | 180.80 | % | 0.11 | 0 | 0 | 0.70 | -0.48 | 0.00 | -1.69 | 9/3/2026 3:59:55 PM EST | |||
| 1,605.00 | 176.40 | 190.90 | 183.65 | % | 0.11 | 0 | 0 | 0.70 | -0.49 | 0.00 | -1.69 | 9/3/2026 3:59:55 PM EST | |||
| 1,610.00 | 179.40 | 193.70 | 186.55 | % | 0.12 | 0 | 0 | 0.70 | -0.49 | 0.00 | -1.69 | 9/3/2026 3:59:55 PM EST | |||
| 1,615.00 | 182.40 | 196.70 | 189.55 | % | 0.12 | 0 | 0 | 0.70 | -0.50 | 0.00 | -1.68 | 9/3/2026 3:59:55 PM EST |