Options Chain for SANDISK CORP COM (SNDK) - $128.41 as of 10/3/2025 9:45:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 82.60 | 85.50 | 84.05 | 86.00 | +31.38 | +57.46% | 1.87 | 1 | 10 | 1.78 | 0.99 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 50.00 | 77.70 | 80.10 | 78.90 | 78.26 | +21.26 | +37.30% | 1.58 | 3 | 1 | 1.73 | 0.99 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 55.00 | 72.30 | 75.90 | 74.10 | 73.75 | +3.80 | +5.44% | 1.35 | 1 | 3 | 1.75 | 0.98 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 60.00 | 68.40 | 70.70 | 69.55 | 70.20 | +16.03 | +29.60% | 1.16 | 5 | 5 | 1.55 | 0.98 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 65.00 | 63.10 | 65.50 | 64.30 | % | 0.99 | 0 | 0 | 1.37 | 0.96 | 0.00 | -0.05 | 10/3/2025 3:59:59 PM EST | |||
| 70.00 | 59.20 | 61.10 | 60.15 | 51.54 | 0.00 | 0.00% | 0.86 | 0 | 54 | 1.14 | 0.95 | 0.00 | -0.06 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 75.00 | 53.90 | 57.20 | 55.55 | 30.67 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.37 | 0.93 | 0.00 | -0.08 | 9/19/2025 | 10/3/2025 3:59:59 PM EST |
| 80.00 | 49.20 | 52.60 | 50.90 | 32.00 | 0.00 | 0.00% | 0.64 | 0 | 1 | 0.98 | 0.91 | 0.00 | -0.09 | 9/23/2025 | 10/3/2025 3:59:59 PM EST |
| 85.00 | 46.00 | 48.50 | 47.25 | 46.35 | +12.85 | +38.36% | 0.56 | 1 | 7 | 1.11 | 0.89 | 0.00 | -0.11 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 90.00 | 42.50 | 43.70 | 43.10 | 43.50 | +4.90 | +12.70% | 0.48 | 4 | 13 | 1.09 | 0.86 | 0.00 | -0.12 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 95.00 | 38.70 | 40.40 | 39.55 | 40.22 | +8.11 | +25.26% | 0.42 | 3 | 51 | 1.10 | 0.83 | 0.00 | -0.14 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 100.00 | 35.40 | 36.40 | 35.90 | 39.97 | +2.87 | +7.74% | 0.36 | 8 | 49 | 1.08 | 0.80 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 105.00 | 32.00 | 33.00 | 32.50 | 31.56 | +2.41 | +8.27% | 0.31 | 15 | 90 | 1.07 | 0.76 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 110.00 | 29.10 | 29.80 | 29.45 | 28.30 | +3.37 | +13.52% | 0.27 | 30 | 105 | 1.08 | 0.73 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 115.00 | 26.20 | 28.20 | 27.20 | 26.38 | +1.38 | +5.52% | 0.24 | 26 | 86 | 1.08 | 0.69 | 0.01 | -0.19 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 120.00 | 23.60 | 24.30 | 23.95 | 22.77 | +3.27 | +16.77% | 0.20 | 55 | 126 | 1.06 | 0.65 | 0.01 | -0.20 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 125.00 | 21.20 | 22.00 | 21.60 | 21.80 | +3.47 | +18.94% | 0.17 | 29 | 121 | 1.06 | 0.61 | 0.01 | -0.20 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 130.00 | 19.10 | 20.10 | 19.60 | 19.65 | +3.68 | +23.05% | 0.15 | 64 | 214 | 1.07 | 0.57 | 0.01 | -0.21 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 135.00 | 17.10 | 19.10 | 18.10 | 17.70 | +3.46 | +24.30% | 0.13 | 70 | 251 | 1.06 | 0.53 | 0.01 | -0.21 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 140.00 | 15.30 | 16.50 | 15.90 | 15.73 | +2.58 | +19.62% | 0.11 | 760 | 91 | 1.08 | 0.49 | 0.01 | -0.21 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 145.00 | 13.80 | 14.50 | 14.15 | 13.15 | +1.15 | +9.59% | 0.10 | 6 | 20 | 1.08 | 0.46 | 0.01 | -0.21 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 150.00 | 12.50 | 13.40 | 12.95 | 12.73 | +3.28 | +34.71% | 0.09 | 918 | 98 | 1.07 | 0.42 | 0.01 | -0.21 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 155.00 | 11.30 | 12.40 | 11.85 | 10.65 | +1.85 | +21.03% | 0.08 | 7 | 19 | 1.10 | 0.39 | 0.01 | -0.20 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 160.00 | 10.10 | 10.70 | 10.40 | 9.80 | +2.33 | +31.20% | 0.07 | 4,371 | 28 | 1.08 | 0.36 | 0.01 | -0.20 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 165.00 | 9.00 | 9.50 | 9.25 | 9.22 | +2.72 | +41.85% | 0.06 | 166 | 125 | 1.08 | 0.33 | 0.01 | -0.19 | 10/3/2025 | 10/3/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.05 | 0.85 | 0.45 | 0.10 | % | 0.01 | 26 | 0 | 1.27 | -0.01 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST | |
| 50.00 | 0.05 | 1.00 | 0.53 | % | 0.01 | 0 | 0 | 1.31 | -0.01 | 0.00 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 1.20 | 0.60 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.51 | -0.02 | 0.00 | -0.03 | 9/23/2025 | 10/3/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 1.66 | -0.02 | 0.00 | -0.03 | 10/3/2025 3:59:59 PM EST | |||
| 65.00 | 0.50 | 1.00 | 0.75 | 0.60 | +0.15 | +33.34% | 0.01 | 2 | 1,528 | 1.20 | -0.04 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 70.00 | 1.15 | 2.00 | 1.58 | 1.00 | +0.03 | +3.10% | 0.02 | 8 | 148 | 1.20 | -0.05 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 75.00 | 1.65 | 2.15 | 1.90 | 1.28 | -0.12 | -8.58% | 0.03 | 1 | 83 | 1.15 | -0.07 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 80.00 | 2.25 | 2.40 | 2.33 | 1.95 | +0.02 | +1.04% | 0.03 | 10 | 120 | 1.10 | -0.09 | 0.00 | -0.09 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 85.00 | 3.00 | 3.60 | 3.30 | 2.50 | -0.34 | -11.98% | 0.04 | 6 | 71 | 1.11 | -0.11 | 0.00 | -0.11 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 90.00 | 4.00 | 4.40 | 4.20 | 3.76 | +0.26 | +7.43% | 0.05 | 20 | 1,045 | 1.09 | -0.14 | 0.00 | -0.12 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 95.00 | 5.20 | 5.90 | 5.55 | 4.83 | -0.16 | -3.21% | 0.06 | 5 | 71 | 1.09 | -0.17 | 0.00 | -0.14 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 100.00 | 6.60 | 7.00 | 6.80 | 6.62 | +0.42 | +6.78% | 0.07 | 285 | 144 | 1.07 | -0.20 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 105.00 | 8.30 | 8.70 | 8.50 | 7.75 | -0.15 | -1.90% | 0.08 | 32 | 1,022 | 1.07 | -0.24 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 110.00 | 10.20 | 10.60 | 10.40 | 10.20 | +0.23 | +2.31% | 0.09 | 53 | 98 | 1.06 | -0.27 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 115.00 | 12.30 | 12.60 | 12.45 | 11.50 | -0.50 | -4.17% | 0.11 | 44 | 77 | 1.06 | -0.31 | 0.01 | -0.19 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 120.00 | 14.70 | 15.00 | 14.85 | 14.60 | -0.20 | -1.36% | 0.12 | 70 | 41 | 1.05 | -0.35 | 0.01 | -0.20 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 125.00 | 17.30 | 18.40 | 17.85 | 17.30 | -0.26 | -1.49% | 0.14 | 72 | 42 | 1.08 | -0.39 | 0.01 | -0.20 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 130.00 | 20.00 | 20.50 | 20.25 | 20.30 | +0.30 | +1.50% | 0.16 | 112 | 19 | 1.05 | -0.43 | 0.01 | -0.21 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 135.00 | 23.10 | 23.50 | 23.30 | 23.40 | -0.40 | -1.69% | 0.17 | 697 | 8 | 1.05 | -0.47 | 0.01 | -0.21 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 140.00 | 26.20 | 28.20 | 27.20 | 25.60 | -0.11 | -0.43% | 0.19 | 50 | 5 | 1.09 | -0.51 | 0.01 | -0.21 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 145.00 | 29.60 | 30.30 | 29.95 | 30.20 | % | 0.21 | 35 | 0 | 1.06 | -0.54 | 0.01 | -0.21 | 10/3/2025 | 10/3/2025 3:59:59 PM EST | |
| 150.00 | 33.10 | 33.80 | 33.45 | 30.60 | % | 0.22 | 17 | 0 | 1.07 | -0.58 | 0.01 | -0.21 | 10/3/2025 | 10/3/2025 3:59:59 PM EST | |
| 155.00 | 36.80 | 39.10 | 37.95 | % | 0.24 | 0 | 0 | 1.10 | -0.61 | 0.01 | -0.20 | 10/3/2025 3:59:59 PM EST | |||
| 160.00 | 40.60 | 41.20 | 40.90 | 36.00 | -7.10 | -16.48% | 0.26 | 2 | 2 | 1.06 | -0.64 | 0.01 | -0.20 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 165.00 | 44.70 | 45.10 | 44.90 | 39.72 | -6.53 | -14.12% | 0.27 | 1 | 2 | 1.06 | -0.67 | 0.01 | -0.19 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |