Options Chain for SANDISK CORP COM (SNDK) - $126.58 as of 10/15/2025 8:04:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 56.80 | 60.70 | 58.75 | % | 0.84 | 0 | 0 | 1.50 | 0.95 | 0.00 | -0.07 | 10/14/2025 3:59:54 PM EST | |||
| 75.00 | 52.20 | 56.10 | 54.15 | % | 0.72 | 0 | 0 | 1.42 | 0.94 | 0.00 | -0.08 | 10/14/2025 3:59:54 PM EST | |||
| 80.00 | 47.80 | 51.70 | 49.75 | % | 0.62 | 0 | 0 | 0.99 | 0.92 | 0.00 | -0.09 | 10/14/2025 3:59:54 PM EST | |||
| 85.00 | 43.60 | 47.50 | 45.55 | % | 0.54 | 0 | 0 | 1.05 | 0.89 | 0.00 | -0.11 | 10/14/2025 3:59:54 PM EST | |||
| 90.00 | 39.40 | 43.40 | 41.40 | % | 0.46 | 0 | 0 | 1.05 | 0.87 | 0.00 | -0.13 | 10/14/2025 3:59:54 PM EST | |||
| 95.00 | 35.60 | 39.00 | 37.30 | % | 0.39 | 0 | 0 | 1.03 | 0.83 | 0.01 | -0.14 | 10/14/2025 3:59:54 PM EST | |||
| 100.00 | 33.10 | 35.90 | 34.50 | 32.00 | 0.00 | 0.00% | 0.34 | 0 | 20 | 1.09 | 0.80 | 0.01 | -0.16 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 105.00 | 28.60 | 32.60 | 30.60 | % | 0.29 | 0 | 0 | 1.05 | 0.76 | 0.01 | -0.17 | 10/14/2025 3:59:54 PM EST | |||
| 110.00 | 25.70 | 29.60 | 27.65 | 21.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.05 | 0.72 | 0.01 | -0.19 | 10/10/2025 | 10/14/2025 3:59:54 PM EST |
| 115.00 | 22.80 | 26.80 | 24.80 | % | 0.22 | 0 | 0 | 1.05 | 0.68 | 0.01 | -0.20 | 10/14/2025 3:59:54 PM EST | |||
| 116.00 | 22.20 | 26.10 | 24.15 | % | 0.21 | 0 | 0 | 1.05 | 0.67 | 0.01 | -0.20 | 10/14/2025 3:59:54 PM EST | |||
| 117.00 | 22.20 | 25.70 | 23.95 | % | 0.20 | 0 | 0 | 1.07 | 0.66 | 0.01 | -0.20 | 10/14/2025 3:59:54 PM EST | |||
| 118.00 | 21.90 | 25.10 | 23.50 | 26.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.07 | 0.65 | 0.01 | -0.20 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 119.00 | 21.30 | 24.50 | 22.90 | % | 0.19 | 0 | 0 | 1.06 | 0.65 | 0.01 | -0.20 | 10/14/2025 3:59:54 PM EST | |||
| 120.00 | 20.80 | 24.20 | 22.50 | 18.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.07 | 0.64 | 0.01 | -0.20 | 10/10/2025 | 10/14/2025 3:59:54 PM EST |
| 121.00 | 20.70 | 23.70 | 22.20 | % | 0.18 | 0 | 0 | 1.08 | 0.63 | 0.01 | -0.21 | 10/14/2025 3:59:54 PM EST | |||
| 122.00 | 20.00 | 23.20 | 21.60 | 20.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.07 | 0.62 | 0.01 | -0.21 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 123.00 | 19.30 | 22.80 | 21.05 | % | 0.17 | 0 | 0 | 1.07 | 0.61 | 0.01 | -0.21 | 10/14/2025 3:59:54 PM EST | |||
| 124.00 | 19.20 | 22.40 | 20.80 | 19.70 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.08 | 0.60 | 0.01 | -0.21 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 125.00 | 18.40 | 21.80 | 20.10 | % | 0.16 | 0 | 0 | 1.07 | 0.60 | 0.01 | -0.21 | 10/14/2025 3:59:54 PM EST | |||
| 126.00 | 18.00 | 21.40 | 19.70 | % | 0.16 | 0 | 0 | 1.07 | 0.59 | 0.01 | -0.21 | 10/14/2025 3:59:54 PM EST | |||
| 127.00 | 18.10 | 20.80 | 19.45 | 20.00 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.08 | 0.58 | 0.01 | -0.21 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 128.00 | 16.50 | 20.60 | 18.55 | % | 0.14 | 0 | 0 | 1.05 | 0.57 | 0.01 | -0.21 | 10/14/2025 3:59:54 PM EST | |||
| 129.00 | 16.30 | 20.10 | 18.20 | % | 0.14 | 0 | 0 | 1.06 | 0.56 | 0.01 | -0.21 | 10/14/2025 3:59:54 PM EST | |||
| 130.00 | 15.80 | 19.70 | 17.75 | 20.75 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.05 | 0.55 | 0.01 | -0.21 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 131.00 | 16.40 | 19.20 | 17.80 | % | 0.14 | 0 | 0 | 1.08 | 0.55 | 0.01 | -0.21 | 10/14/2025 3:59:54 PM EST | |||
| 132.00 | 14.80 | 18.80 | 16.80 | 18.46 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.05 | 0.54 | 0.01 | -0.21 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 133.00 | 15.40 | 18.40 | 16.90 | 12.20 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.07 | 0.53 | 0.01 | -0.21 | 10/10/2025 | 10/14/2025 3:59:54 PM EST |
| 134.00 | 14.00 | 18.00 | 16.00 | % | 0.12 | 0 | 0 | 1.04 | 0.52 | 0.01 | -0.21 | 10/14/2025 3:59:54 PM EST | |||
| 135.00 | 13.70 | 17.70 | 15.70 | % | 0.12 | 0 | 0 | 1.05 | 0.51 | 0.01 | -0.21 | 10/14/2025 3:59:54 PM EST | |||
| 136.00 | 13.40 | 17.40 | 15.40 | % | 0.11 | 0 | 0 | 1.05 | 0.51 | 0.01 | -0.21 | 10/14/2025 3:59:54 PM EST | |||
| 137.00 | 13.00 | 16.90 | 14.95 | % | 0.11 | 0 | 0 | 1.05 | 0.50 | 0.01 | -0.21 | 10/14/2025 3:59:54 PM EST | |||
| 138.00 | 12.90 | 16.30 | 14.60 | % | 0.11 | 0 | 0 | 1.05 | 0.49 | 0.01 | -0.21 | 10/14/2025 3:59:54 PM EST | |||
| 139.00 | 13.20 | 16.30 | 14.75 | % | 0.11 | 0 | 0 | 1.07 | 0.48 | 0.01 | -0.21 | 10/14/2025 3:59:54 PM EST | |||
| 140.00 | 12.30 | 16.00 | 14.15 | 15.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.06 | 0.47 | 0.01 | -0.21 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 141.00 | 11.90 | 15.60 | 13.75 | % | 0.10 | 0 | 0 | 1.06 | 0.47 | 0.01 | -0.21 | 10/14/2025 3:59:54 PM EST | |||
| 142.00 | 11.20 | 15.30 | 13.25 | % | 0.09 | 0 | 0 | 1.04 | 0.46 | 0.01 | -0.21 | 10/14/2025 3:59:54 PM EST | |||
| 143.00 | 11.00 | 15.00 | 13.00 | % | 0.09 | 0 | 0 | 1.05 | 0.45 | 0.01 | -0.21 | 10/14/2025 3:59:54 PM EST | |||
| 145.00 | 10.50 | 14.40 | 12.45 | % | 0.09 | 0 | 0 | 1.05 | 0.44 | 0.01 | -0.21 | 10/14/2025 3:59:54 PM EST | |||
| 150.00 | 9.00 | 13.00 | 11.00 | % | 0.07 | 0 | 0 | 1.05 | 0.40 | 0.01 | -0.21 | 10/14/2025 3:59:54 PM EST | |||
| 155.00 | 7.80 | 11.80 | 9.80 | % | 0.06 | 0 | 0 | 1.05 | 0.37 | 0.01 | -0.20 | 10/14/2025 3:59:54 PM EST | |||
| 160.00 | 6.80 | 10.60 | 8.70 | % | 0.05 | 0 | 0 | 1.05 | 0.33 | 0.01 | -0.19 | 10/14/2025 3:59:54 PM EST | |||
| 165.00 | 5.60 | 9.70 | 7.65 | % | 0.05 | 0 | 0 | 1.05 | 0.30 | 0.01 | -0.19 | 10/14/2025 3:59:54 PM EST | |||
| 170.00 | 4.70 | 8.80 | 6.75 | % | 0.04 | 0 | 0 | 1.05 | 0.28 | 0.01 | -0.18 | 10/14/2025 3:59:54 PM EST | |||
| 175.00 | 3.90 | 8.10 | 6.00 | % | 0.03 | 0 | 0 | 1.05 | 0.25 | 0.01 | -0.17 | 10/14/2025 3:59:54 PM EST | |||
| 180.00 | 4.20 | 6.70 | 5.45 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.06 | 0.23 | 0.01 | -0.16 | 10/13/2025 | 10/14/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.05 | 3.60 | 1.83 | % | 0.03 | 0 | 0 | 1.14 | -0.05 | 0.00 | -0.07 | 10/14/2025 3:59:54 PM EST | |||
| 75.00 | 0.50 | 3.10 | 1.80 | % | 0.02 | 0 | 0 | 1.12 | -0.06 | 0.00 | -0.08 | 10/14/2025 3:59:54 PM EST | |||
| 80.00 | 1.75 | 3.20 | 2.48 | 2.41 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.15 | -0.08 | 0.00 | -0.09 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 85.00 | 1.10 | 4.50 | 2.80 | 2.88 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.05 | -0.11 | 0.00 | -0.11 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 90.00 | 2.00 | 6.00 | 4.00 | 3.38 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.08 | -0.13 | 0.00 | -0.13 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 95.00 | 3.10 | 7.20 | 5.15 | % | 0.05 | 0 | 0 | 1.07 | -0.17 | 0.01 | -0.14 | 10/14/2025 3:59:54 PM EST | |||
| 100.00 | 4.80 | 8.50 | 6.65 | 5.04 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.08 | -0.20 | 0.01 | -0.16 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 105.00 | 6.20 | 10.20 | 8.20 | % | 0.08 | 0 | 0 | 1.07 | -0.24 | 0.01 | -0.17 | 10/14/2025 3:59:54 PM EST | |||
| 110.00 | 8.10 | 12.20 | 10.15 | 9.00 | 0.00 | 0.00% | 0.09 | 0 | 7 | 1.07 | -0.28 | 0.01 | -0.19 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 115.00 | 10.40 | 14.40 | 12.40 | % | 0.11 | 0 | 0 | 1.07 | -0.32 | 0.01 | -0.20 | 10/14/2025 3:59:54 PM EST | |||
| 116.00 | 10.70 | 14.90 | 12.80 | % | 0.11 | 0 | 0 | 1.07 | -0.33 | 0.01 | -0.20 | 10/14/2025 3:59:54 PM EST | |||
| 117.00 | 11.30 | 15.30 | 13.30 | % | 0.11 | 0 | 0 | 1.07 | -0.34 | 0.01 | -0.20 | 10/14/2025 3:59:54 PM EST | |||
| 118.00 | 11.70 | 15.80 | 13.75 | % | 0.12 | 0 | 0 | 1.07 | -0.35 | 0.01 | -0.20 | 10/14/2025 3:59:54 PM EST | |||
| 119.00 | 12.30 | 16.30 | 14.30 | 16.20 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.07 | -0.35 | 0.01 | -0.20 | 10/10/2025 | 10/14/2025 3:59:54 PM EST |
| 120.00 | 12.70 | 16.70 | 14.70 | 11.94 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.06 | -0.36 | 0.01 | -0.20 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 121.00 | 13.30 | 17.00 | 15.15 | 17.20 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.06 | -0.37 | 0.01 | -0.21 | 10/10/2025 | 10/14/2025 3:59:54 PM EST |
| 122.00 | 13.80 | 17.60 | 15.70 | % | 0.13 | 0 | 0 | 1.06 | -0.38 | 0.01 | -0.21 | 10/14/2025 3:59:54 PM EST | |||
| 123.00 | 14.30 | 18.30 | 16.30 | % | 0.13 | 0 | 0 | 1.07 | -0.39 | 0.01 | -0.21 | 10/14/2025 3:59:54 PM EST | |||
| 124.00 | 14.80 | 18.80 | 16.80 | 19.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.06 | -0.40 | 0.01 | -0.21 | 10/10/2025 | 10/14/2025 3:59:54 PM EST |
| 125.00 | 15.30 | 19.10 | 17.20 | 17.85 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.06 | -0.40 | 0.01 | -0.21 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 126.00 | 16.10 | 19.80 | 17.95 | 18.80 | 0.00 | 0.00% | 0.14 | 0 | 20 | 1.07 | -0.41 | 0.01 | -0.21 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 127.00 | 16.40 | 20.50 | 18.45 | 20.80 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.06 | -0.42 | 0.01 | -0.21 | 10/10/2025 | 10/14/2025 3:59:54 PM EST |
| 128.00 | 17.00 | 21.00 | 19.00 | % | 0.15 | 0 | 0 | 1.06 | -0.43 | 0.01 | -0.21 | 10/14/2025 3:59:54 PM EST | |||
| 129.00 | 17.80 | 21.40 | 19.60 | % | 0.15 | 0 | 0 | 1.06 | -0.44 | 0.01 | -0.21 | 10/14/2025 3:59:54 PM EST | |||
| 130.00 | 18.10 | 21.90 | 20.00 | % | 0.15 | 0 | 0 | 1.05 | -0.45 | 0.01 | -0.21 | 10/14/2025 3:59:54 PM EST | |||
| 131.00 | 18.90 | 22.30 | 20.60 | % | 0.16 | 0 | 0 | 1.05 | -0.45 | 0.01 | -0.21 | 10/14/2025 3:59:54 PM EST | |||
| 132.00 | 19.60 | 23.40 | 21.50 | 20.46 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.07 | -0.46 | 0.01 | -0.21 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 133.00 | 19.90 | 24.00 | 21.95 | % | 0.17 | 0 | 0 | 1.06 | -0.47 | 0.01 | -0.21 | 10/14/2025 3:59:54 PM EST | |||
| 134.00 | 20.50 | 24.40 | 22.45 | % | 0.17 | 0 | 0 | 1.05 | -0.48 | 0.01 | -0.21 | 10/14/2025 3:59:54 PM EST | |||
| 135.00 | 21.30 | 25.20 | 23.25 | 21.85 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.06 | -0.49 | 0.01 | -0.21 | 10/10/2025 | 10/14/2025 3:59:54 PM EST |
| 136.00 | 21.90 | 25.30 | 23.60 | % | 0.17 | 0 | 0 | 1.05 | -0.49 | 0.01 | -0.21 | 10/14/2025 3:59:54 PM EST | |||
| 137.00 | 22.40 | 26.50 | 24.45 | % | 0.18 | 0 | 0 | 1.06 | -0.50 | 0.01 | -0.21 | 10/14/2025 3:59:54 PM EST | |||
| 138.00 | 23.10 | 27.00 | 25.05 | % | 0.18 | 0 | 0 | 1.06 | -0.51 | 0.01 | -0.21 | 10/14/2025 3:59:54 PM EST | |||
| 139.00 | 23.80 | 27.30 | 25.55 | % | 0.18 | 0 | 0 | 1.05 | -0.52 | 0.01 | -0.21 | 10/14/2025 3:59:54 PM EST | |||
| 140.00 | 24.50 | 28.10 | 26.30 | % | 0.19 | 0 | 0 | 1.05 | -0.53 | 0.01 | -0.21 | 10/14/2025 3:59:54 PM EST | |||
| 141.00 | 25.00 | 28.60 | 26.80 | % | 0.19 | 0 | 0 | 1.04 | -0.53 | 0.01 | -0.21 | 10/14/2025 3:59:54 PM EST | |||
| 142.00 | 25.80 | 29.50 | 27.65 | % | 0.19 | 0 | 0 | 1.05 | -0.54 | 0.01 | -0.21 | 10/14/2025 3:59:54 PM EST | |||
| 143.00 | 27.00 | 30.40 | 28.70 | % | 0.20 | 0 | 0 | 1.07 | -0.55 | 0.01 | -0.21 | 10/14/2025 3:59:54 PM EST | |||
| 145.00 | 27.80 | 31.60 | 29.70 | % | 0.20 | 0 | 0 | 1.05 | -0.56 | 0.01 | -0.21 | 10/14/2025 3:59:54 PM EST | |||
| 150.00 | 31.40 | 34.80 | 33.10 | % | 0.22 | 0 | 0 | 1.04 | -0.60 | 0.01 | -0.21 | 10/14/2025 3:59:54 PM EST | |||
| 155.00 | 35.10 | 39.00 | 37.05 | % | 0.24 | 0 | 0 | 1.05 | -0.63 | 0.01 | -0.20 | 10/14/2025 3:59:54 PM EST | |||
| 160.00 | 39.00 | 43.00 | 41.00 | % | 0.26 | 0 | 0 | 1.05 | -0.67 | 0.01 | -0.19 | 10/14/2025 3:59:54 PM EST | |||
| 165.00 | 43.00 | 46.80 | 44.90 | % | 0.27 | 0 | 0 | 1.05 | -0.70 | 0.01 | -0.19 | 10/14/2025 3:59:54 PM EST | |||
| 170.00 | 47.20 | 50.60 | 48.90 | % | 0.29 | 0 | 0 | 1.04 | -0.72 | 0.01 | -0.18 | 10/14/2025 3:59:54 PM EST | |||
| 175.00 | 51.40 | 54.80 | 53.10 | % | 0.30 | 0 | 0 | 1.04 | -0.75 | 0.01 | -0.17 | 10/14/2025 3:59:54 PM EST | |||
| 180.00 | 55.70 | 59.50 | 57.60 | % | 0.32 | 0 | 0 | 1.05 | -0.77 | 0.01 | -0.16 | 10/14/2025 3:59:54 PM EST |