Options Chain for SANDISK CORP COM (SNDK) - $93.97 as of 9/18/2025 11:28:32 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 22.00 | 23.00 | 22.50 | % | 0.28 | 0 | 0 | 0.74 | 0.93 | 0.01 | -0.07 | 9/18/2025 10:58:55 AM EST | |||
| 81.00 | 21.00 | 22.20 | 21.60 | % | 0.27 | 0 | 0 | 0.83 | 0.92 | 0.01 | -0.07 | 9/18/2025 10:58:55 AM EST | |||
| 82.00 | 20.20 | 21.40 | 20.80 | % | 0.25 | 0 | 0 | 0.87 | 0.91 | 0.01 | -0.08 | 9/18/2025 10:58:55 AM EST | |||
| 83.00 | 19.20 | 20.30 | 19.75 | % | 0.24 | 0 | 0 | 0.86 | 0.90 | 0.01 | -0.09 | 9/18/2025 10:58:55 AM EST | |||
| 84.00 | 18.10 | 19.70 | 18.90 | % | 0.22 | 0 | 0 | 0.92 | 0.89 | 0.01 | -0.10 | 9/18/2025 10:58:55 AM EST | |||
| 85.00 | 17.40 | 18.50 | 17.95 | % | 0.21 | 0 | 0 | 0.78 | 0.87 | 0.01 | -0.11 | 9/18/2025 10:58:55 AM EST | |||
| 86.00 | 16.80 | 17.90 | 17.35 | % | 0.20 | 0 | 0 | 0.78 | 0.86 | 0.01 | -0.12 | 9/18/2025 10:58:55 AM EST | |||
| 86.50 | 15.40 | 17.20 | 16.30 | % | 0.19 | 0 | 0 | 0.84 | 0.85 | 0.01 | -0.12 | 9/18/2025 10:58:55 AM EST | |||
| 87.00 | 15.40 | 16.80 | 16.10 | % | 0.19 | 0 | 0 | 0.83 | 0.84 | 0.01 | -0.13 | 9/18/2025 10:58:55 AM EST | |||
| 87.50 | 15.40 | 16.50 | 15.95 | % | 0.18 | 0 | 0 | 0.75 | 0.83 | 0.02 | -0.13 | 9/18/2025 10:58:55 AM EST | |||
| 88.00 | 15.20 | 16.10 | 15.65 | % | 0.18 | 0 | 0 | 0.77 | 0.82 | 0.02 | -0.14 | 9/18/2025 10:58:55 AM EST | |||
| 88.50 | 14.70 | 15.90 | 15.30 | % | 0.17 | 0 | 0 | 0.82 | 0.81 | 0.02 | -0.14 | 9/18/2025 10:58:55 AM EST | |||
| 89.00 | 14.20 | 15.30 | 14.75 | % | 0.17 | 0 | 0 | 0.82 | 0.80 | 0.02 | -0.15 | 9/18/2025 10:58:55 AM EST | |||
| 89.50 | 13.90 | 14.80 | 14.35 | % | 0.16 | 0 | 0 | 0.78 | 0.79 | 0.02 | -0.15 | 9/18/2025 10:58:55 AM EST | |||
| 90.00 | 13.60 | 14.70 | 14.15 | % | 0.16 | 0 | 0 | 0.80 | 0.78 | 0.02 | -0.15 | 9/18/2025 10:58:55 AM EST | |||
| 90.50 | 13.30 | 14.10 | 13.70 | % | 0.15 | 0 | 0 | 0.79 | 0.77 | 0.02 | -0.16 | 9/18/2025 10:58:55 AM EST | |||
| 91.00 | 12.90 | 14.00 | 13.45 | % | 0.15 | 0 | 0 | 0.71 | 0.76 | 0.02 | -0.16 | 9/18/2025 10:58:55 AM EST | |||
| 91.50 | 12.60 | 13.50 | 13.05 | % | 0.14 | 0 | 0 | 0.82 | 0.75 | 0.02 | -0.17 | 9/18/2025 10:58:55 AM EST | |||
| 92.00 | 12.20 | 12.90 | 12.55 | 11.76 | % | 0.14 | 2 | 0 | 0.81 | 0.74 | 0.02 | -0.17 | 9/18/2025 | 9/18/2025 10:58:55 AM EST | |
| 92.50 | 11.90 | 12.60 | 12.25 | % | 0.13 | 0 | 0 | 0.82 | 0.73 | 0.02 | -0.17 | 9/18/2025 10:58:55 AM EST | |||
| 93.00 | 11.40 | 12.40 | 11.90 | % | 0.13 | 0 | 0 | 0.81 | 0.72 | 0.02 | -0.18 | 9/18/2025 10:58:55 AM EST | |||
| 93.50 | 11.00 | 12.00 | 11.50 | % | 0.12 | 0 | 0 | 0.80 | 0.71 | 0.02 | -0.18 | 9/18/2025 10:58:55 AM EST | |||
| 94.00 | 10.90 | 11.60 | 11.25 | % | 0.12 | 0 | 0 | 0.81 | 0.70 | 0.02 | -0.19 | 9/18/2025 10:58:55 AM EST | |||
| 94.50 | 10.50 | 11.30 | 10.90 | % | 0.12 | 0 | 0 | 0.81 | 0.68 | 0.02 | -0.19 | 9/18/2025 10:58:55 AM EST | |||
| 95.00 | 10.20 | 11.10 | 10.65 | 10.00 | % | 0.11 | 3 | 0 | 0.80 | 0.67 | 0.02 | -0.19 | 9/18/2025 | 9/18/2025 10:58:55 AM EST | |
| 95.50 | 9.90 | 10.70 | 10.30 | 8.70 | % | 0.11 | 1 | 0 | 0.81 | 0.66 | 0.02 | -0.19 | 9/18/2025 | 9/18/2025 10:58:55 AM EST | |
| 96.00 | 9.60 | 10.30 | 9.95 | % | 0.10 | 0 | 0 | 0.80 | 0.65 | 0.02 | -0.20 | 9/18/2025 10:58:55 AM EST | |||
| 96.50 | 9.20 | 10.00 | 9.60 | % | 0.10 | 0 | 0 | 0.80 | 0.64 | 0.02 | -0.20 | 9/18/2025 10:58:55 AM EST | |||
| 97.00 | 9.00 | 9.80 | 9.40 | % | 0.10 | 0 | 0 | 0.80 | 0.62 | 0.02 | -0.20 | 9/18/2025 10:58:55 AM EST | |||
| 97.50 | 8.80 | 9.50 | 9.15 | 7.30 | % | 0.09 | 2 | 0 | 0.80 | 0.61 | 0.02 | -0.20 | 9/18/2025 | 9/18/2025 10:58:55 AM EST | |
| 98.00 | 8.50 | 9.20 | 8.85 | % | 0.09 | 0 | 0 | 0.81 | 0.60 | 0.02 | -0.21 | 9/18/2025 10:58:55 AM EST | |||
| 99.00 | 7.90 | 8.60 | 8.25 | 7.40 | % | 0.08 | 3 | 0 | 0.81 | 0.58 | 0.02 | -0.21 | 9/18/2025 | 9/18/2025 10:58:55 AM EST | |
| 100.00 | 7.40 | 8.10 | 7.75 | 7.16 | % | 0.08 | 5 | 0 | 0.81 | 0.55 | 0.02 | -0.21 | 9/18/2025 | 9/18/2025 10:58:55 AM EST | |
| 101.00 | 6.90 | 7.60 | 7.25 | % | 0.07 | 0 | 0 | 0.80 | 0.53 | 0.02 | -0.21 | 9/18/2025 10:58:55 AM EST | |||
| 102.00 | 6.30 | 7.10 | 6.70 | % | 0.07 | 0 | 0 | 0.80 | 0.50 | 0.02 | -0.21 | 9/18/2025 10:58:55 AM EST | |||
| 103.00 | 6.00 | 6.60 | 6.30 | % | 0.06 | 0 | 0 | 0.80 | 0.48 | 0.02 | -0.21 | 9/18/2025 10:58:55 AM EST | |||
| 104.00 | 5.60 | 6.10 | 5.85 | 5.70 | % | 0.06 | 10 | 0 | 0.80 | 0.45 | 0.02 | -0.21 | 9/18/2025 | 9/18/2025 10:58:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.65 | 0.33 | 0.45 | % | 0.00 | 1 | 0 | 0.85 | -0.07 | 0.01 | -0.07 | 9/18/2025 | 9/18/2025 10:58:55 AM EST | |
| 81.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | -0.08 | 0.01 | -0.07 | 9/18/2025 10:58:55 AM EST | |||
| 82.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.82 | -0.09 | 0.01 | -0.08 | 9/18/2025 10:58:55 AM EST | |||
| 83.00 | 0.70 | 0.95 | 0.83 | 0.76 | % | 0.01 | 4 | 0 | 0.84 | -0.10 | 0.01 | -0.09 | 9/18/2025 | 9/18/2025 10:58:55 AM EST | |
| 84.00 | 0.75 | 1.05 | 0.90 | % | 0.01 | 0 | 0 | 0.79 | -0.11 | 0.01 | -0.10 | 9/18/2025 10:58:55 AM EST | |||
| 85.00 | 0.00 | 1.20 | 0.60 | 1.16 | % | 0.01 | 11 | 0 | 0.79 | -0.13 | 0.01 | -0.11 | 9/18/2025 | 9/18/2025 10:58:55 AM EST | |
| 86.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.79 | -0.14 | 0.01 | -0.12 | 9/18/2025 10:58:55 AM EST | |||
| 86.50 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.83 | -0.15 | 0.01 | -0.12 | 9/18/2025 10:58:55 AM EST | |||
| 87.00 | 1.25 | 1.80 | 1.53 | % | 0.02 | 0 | 0 | 0.79 | -0.16 | 0.01 | -0.13 | 9/18/2025 10:58:55 AM EST | |||
| 87.50 | 1.30 | 2.35 | 1.83 | % | 0.02 | 0 | 0 | 0.78 | -0.17 | 0.02 | -0.13 | 9/18/2025 10:58:55 AM EST | |||
| 88.00 | 1.45 | 1.80 | 1.63 | % | 0.02 | 0 | 0 | 0.79 | -0.18 | 0.02 | -0.14 | 9/18/2025 10:58:55 AM EST | |||
| 88.50 | 1.00 | 2.25 | 1.63 | % | 0.02 | 0 | 0 | 0.77 | -0.19 | 0.02 | -0.14 | 9/18/2025 10:58:55 AM EST | |||
| 89.00 | 1.65 | 2.00 | 1.83 | % | 0.02 | 0 | 0 | 0.78 | -0.20 | 0.02 | -0.15 | 9/18/2025 10:58:55 AM EST | |||
| 89.50 | 1.75 | 2.15 | 1.95 | % | 0.02 | 0 | 0 | 0.77 | -0.21 | 0.02 | -0.15 | 9/18/2025 10:58:55 AM EST | |||
| 90.00 | 1.85 | 2.40 | 2.13 | 2.20 | % | 0.02 | 1 | 0 | 0.78 | -0.22 | 0.02 | -0.15 | 9/18/2025 | 9/18/2025 10:58:55 AM EST | |
| 90.50 | 2.00 | 2.40 | 2.20 | % | 0.02 | 0 | 0 | 0.79 | -0.23 | 0.02 | -0.16 | 9/18/2025 10:58:55 AM EST | |||
| 91.00 | 2.15 | 2.55 | 2.35 | % | 0.03 | 0 | 0 | 0.78 | -0.24 | 0.02 | -0.16 | 9/18/2025 10:58:55 AM EST | |||
| 91.50 | 2.30 | 2.85 | 2.58 | % | 0.03 | 0 | 0 | 0.78 | -0.25 | 0.02 | -0.17 | 9/18/2025 10:58:55 AM EST | |||
| 92.00 | 2.50 | 2.80 | 2.65 | % | 0.03 | 0 | 0 | 0.78 | -0.26 | 0.02 | -0.17 | 9/18/2025 10:58:55 AM EST | |||
| 92.50 | 2.65 | 2.95 | 2.80 | % | 0.03 | 0 | 0 | 0.79 | -0.27 | 0.02 | -0.17 | 9/18/2025 10:58:55 AM EST | |||
| 93.00 | 2.80 | 3.20 | 3.00 | % | 0.03 | 0 | 0 | 0.78 | -0.28 | 0.02 | -0.18 | 9/18/2025 10:58:55 AM EST | |||
| 93.50 | 2.95 | 3.30 | 3.13 | % | 0.03 | 0 | 0 | 0.78 | -0.29 | 0.02 | -0.18 | 9/18/2025 10:58:55 AM EST | |||
| 94.00 | 2.85 | 3.50 | 3.18 | % | 0.03 | 0 | 0 | 0.78 | -0.30 | 0.02 | -0.19 | 9/18/2025 10:58:55 AM EST | |||
| 94.50 | 3.20 | 3.80 | 3.50 | % | 0.04 | 0 | 0 | 0.79 | -0.32 | 0.02 | -0.19 | 9/18/2025 10:58:55 AM EST | |||
| 95.00 | 3.40 | 3.80 | 3.60 | 3.80 | % | 0.04 | 34 | 0 | 0.78 | -0.33 | 0.02 | -0.19 | 9/18/2025 | 9/18/2025 10:58:55 AM EST | |
| 95.50 | 3.60 | 4.20 | 3.90 | % | 0.04 | 0 | 0 | 0.78 | -0.34 | 0.02 | -0.19 | 9/18/2025 10:58:55 AM EST | |||
| 96.00 | 3.80 | 4.30 | 4.05 | % | 0.04 | 0 | 0 | 0.79 | -0.35 | 0.02 | -0.20 | 9/18/2025 10:58:55 AM EST | |||
| 96.50 | 3.90 | 4.60 | 4.25 | % | 0.04 | 0 | 0 | 0.78 | -0.36 | 0.02 | -0.20 | 9/18/2025 10:58:55 AM EST | |||
| 97.00 | 4.20 | 4.80 | 4.50 | % | 0.05 | 0 | 0 | 0.78 | -0.38 | 0.02 | -0.20 | 9/18/2025 10:58:55 AM EST | |||
| 97.50 | 4.40 | 5.00 | 4.70 | % | 0.05 | 0 | 0 | 0.78 | -0.39 | 0.02 | -0.20 | 9/18/2025 10:58:55 AM EST | |||
| 98.00 | 4.60 | 5.20 | 4.90 | % | 0.05 | 0 | 0 | 0.79 | -0.40 | 0.02 | -0.21 | 9/18/2025 10:58:55 AM EST | |||
| 99.00 | 5.10 | 5.60 | 5.35 | % | 0.05 | 0 | 0 | 0.78 | -0.42 | 0.02 | -0.21 | 9/18/2025 10:58:55 AM EST | |||
| 100.00 | 5.60 | 6.00 | 5.80 | 5.80 | % | 0.06 | 153 | 0 | 0.78 | -0.45 | 0.02 | -0.21 | 9/18/2025 | 9/18/2025 10:58:55 AM EST | |
| 101.00 | 6.00 | 6.70 | 6.35 | % | 0.06 | 0 | 0 | 0.79 | -0.47 | 0.02 | -0.21 | 9/18/2025 10:58:55 AM EST | |||
| 102.00 | 6.50 | 7.00 | 6.75 | % | 0.07 | 0 | 0 | 0.79 | -0.50 | 0.02 | -0.21 | 9/18/2025 10:58:55 AM EST | |||
| 103.00 | 7.10 | 7.60 | 7.35 | % | 0.07 | 0 | 0 | 0.79 | -0.52 | 0.02 | -0.21 | 9/18/2025 10:58:55 AM EST | |||
| 104.00 | 7.40 | 8.20 | 7.80 | % | 0.07 | 0 | 0 | 0.78 | -0.55 | 0.02 | -0.21 | 9/18/2025 10:58:55 AM EST |