Options Chain for SANDISK CORP COM (SNDK) - $102.21 as of 9/19/2025 9:36:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 84.60 | 85.50 | 85.05 | 41.30 | 0.00 | 0.00% | 4.86 | 0 | 8 | 2.26 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/19/2025 3:59:49 PM EST |
| 20.00 | 81.80 | 83.00 | 82.40 | 37.80 | 0.00 | 0.00% | 4.12 | 0 | 6 | 2.39 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/19/2025 3:59:49 PM EST |
| 22.50 | 79.60 | 80.60 | 80.10 | 13.55 | 0.00 | 0.00% | 3.56 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 9/19/2025 3:59:49 PM EST |
| 25.00 | 77.00 | 78.10 | 77.55 | 17.82 | 0.00 | 0.00% | 3.10 | 0 | 14 | 2.05 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 9/19/2025 3:59:49 PM EST |
| 30.00 | 72.20 | 73.20 | 72.70 | 55.10 | 0.00 | 0.00% | 2.42 | 0 | 9 | 1.55 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:49 PM EST |
| 35.00 | 65.80 | 68.30 | 67.05 | 17.50 | 0.00 | 0.00% | 1.92 | 0 | 33 | 1.61 | 1.00 | 0.00 | -0.01 | 8/29/2025 | 9/19/2025 3:59:49 PM EST |
| 40.00 | 60.70 | 63.30 | 62.00 | 59.06 | 0.00 | 0.00% | 1.55 | 0 | 258 | 0.66 | 0.99 | 0.00 | -0.01 | 9/18/2025 | 9/19/2025 3:59:49 PM EST |
| 45.00 | 57.20 | 60.00 | 58.60 | 47.70 | 0.00 | 0.00% | 1.30 | 0 | 1,854 | 1.00 | 0.98 | 0.00 | -0.01 | 9/17/2025 | 9/19/2025 3:59:49 PM EST |
| 50.00 | 52.20 | 54.10 | 53.15 | 53.28 | +2.12 | +4.15% | 1.06 | 3 | 1,698 | 0.88 | 0.97 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 3:59:49 PM EST |
| 55.00 | 48.40 | 49.10 | 48.75 | 46.90 | 0.00 | 0.00% | 0.89 | 0 | 1,467 | 0.92 | 0.95 | 0.00 | -0.03 | 9/18/2025 | 9/19/2025 3:59:49 PM EST |
| 60.00 | 43.90 | 45.70 | 44.80 | 44.15 | +0.84 | +1.94% | 0.75 | 719 | 1,846 | 0.86 | 0.93 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 3:59:49 PM EST |
| 65.00 | 39.50 | 41.30 | 40.40 | 37.80 | 0.00 | 0.00% | 0.62 | 0 | 509 | 0.82 | 0.90 | 0.00 | -0.04 | 9/18/2025 | 9/19/2025 3:59:49 PM EST |
| 70.00 | 35.40 | 36.00 | 35.70 | 34.20 | +0.60 | +1.79% | 0.51 | 25 | 358 | 0.81 | 0.88 | 0.00 | -0.05 | 9/19/2025 | 9/19/2025 3:59:49 PM EST |
| 75.00 | 31.40 | 32.20 | 31.80 | 28.88 | 0.00 | 0.00% | 0.42 | 0 | 48 | 0.79 | 0.84 | 0.01 | -0.06 | 9/18/2025 | 9/19/2025 3:59:49 PM EST |
| 80.00 | 26.50 | 29.50 | 28.00 | 25.95 | +0.70 | +2.78% | 0.35 | 6 | 168 | 0.76 | 0.80 | 0.01 | -0.06 | 9/19/2025 | 9/19/2025 3:59:49 PM EST |
| 85.00 | 23.40 | 26.10 | 24.75 | 23.00 | 0.00 | 0.00% | 0.29 | 0 | 258 | 0.72 | 0.76 | 0.01 | -0.07 | 9/18/2025 | 9/19/2025 3:59:49 PM EST |
| 90.00 | 21.50 | 22.20 | 21.85 | 22.10 | +4.20 | +23.47% | 0.24 | 52 | 545 | 0.75 | 0.71 | 0.01 | -0.08 | 9/19/2025 | 9/19/2025 3:59:49 PM EST |
| 95.00 | 17.10 | 19.40 | 18.25 | 18.80 | +2.00 | +11.91% | 0.19 | 4 | 719 | 0.74 | 0.66 | 0.01 | -0.08 | 9/19/2025 | 9/19/2025 3:59:49 PM EST |
| 100.00 | 16.60 | 16.90 | 16.75 | 16.70 | +1.60 | +10.60% | 0.17 | 60 | 183 | 0.74 | 0.61 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 3:59:49 PM EST |
| 105.00 | 14.40 | 14.80 | 14.60 | 14.81 | +1.81 | +13.93% | 0.14 | 12 | 152 | 0.74 | 0.56 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 3:59:49 PM EST |
| 110.00 | 12.60 | 12.90 | 12.75 | 12.90 | +1.82 | +16.43% | 0.12 | 3 | 115 | 0.75 | 0.51 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 3:59:49 PM EST |
| 115.00 | 10.90 | 11.20 | 11.05 | 10.55 | +1.15 | +12.24% | 0.10 | 3 | 13 | 0.75 | 0.46 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 3:59:49 PM EST |
| 120.00 | 9.50 | 9.80 | 9.65 | 9.60 | +0.40 | +4.35% | 0.08 | 11 | 68 | 0.75 | 0.42 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 3:59:49 PM EST |
| 125.00 | 8.40 | 8.60 | 8.50 | 8.50 | +1.20 | +16.44% | 0.07 | 44 | 93 | 0.75 | 0.38 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.35 | 0.68 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 55 | 2.40 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 1.35 | 0.68 | 0.66 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.22 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 9/19/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.06 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/19/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.29 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 3:59:49 PM EST |
| 30.00 | 0.05 | 1.40 | 0.73 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 473 | 1.34 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.19 | 0.00 | 0.00 | -0.01 | 9/8/2025 | 9/19/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,670 | 1.09 | -0.01 | 0.00 | -0.01 | 9/17/2025 | 9/19/2025 3:59:49 PM EST |
| 45.00 | 0.20 | 0.55 | 0.38 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1,028 | 0.89 | -0.02 | 0.00 | -0.01 | 9/15/2025 | 9/19/2025 3:59:49 PM EST |
| 50.00 | 0.35 | 0.90 | 0.63 | 0.67 | +0.17 | +34.00% | 0.01 | 2 | 1,385 | 0.84 | -0.03 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 3:59:49 PM EST |
| 55.00 | 0.50 | 1.25 | 0.88 | 0.80 | -0.05 | -5.89% | 0.02 | 2,002 | 236 | 0.82 | -0.05 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 3:59:49 PM EST |
| 60.00 | 1.15 | 1.40 | 1.28 | 1.27 | -0.08 | -5.93% | 0.02 | 2 | 48 | 0.80 | -0.07 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 3:59:49 PM EST |
| 65.00 | 1.80 | 2.00 | 1.90 | 1.90 | -0.10 | -5.00% | 0.03 | 9 | 228 | 0.79 | -0.10 | 0.00 | -0.04 | 9/19/2025 | 9/19/2025 3:59:49 PM EST |
| 70.00 | 2.50 | 2.85 | 2.68 | 2.79 | -0.04 | -1.42% | 0.04 | 2,019 | 72 | 0.77 | -0.12 | 0.00 | -0.05 | 9/19/2025 | 9/19/2025 3:59:49 PM EST |
| 75.00 | 3.60 | 3.90 | 3.75 | 3.75 | -0.45 | -10.72% | 0.05 | 73 | 255 | 0.76 | -0.16 | 0.01 | -0.06 | 9/19/2025 | 9/19/2025 3:59:49 PM EST |
| 80.00 | 4.10 | 5.20 | 4.65 | 5.29 | -0.31 | -5.54% | 0.06 | 2 | 356 | 0.76 | -0.20 | 0.01 | -0.06 | 9/19/2025 | 9/19/2025 3:59:49 PM EST |
| 85.00 | 6.10 | 7.50 | 6.80 | 6.80 | +0.20 | +3.03% | 0.08 | 39 | 616 | 0.76 | -0.24 | 0.01 | -0.07 | 9/19/2025 | 9/19/2025 3:59:49 PM EST |
| 90.00 | 8.40 | 8.80 | 8.60 | 8.60 | -0.80 | -8.52% | 0.10 | 28 | 457 | 0.75 | -0.29 | 0.01 | -0.08 | 9/19/2025 | 9/19/2025 3:59:49 PM EST |
| 95.00 | 10.60 | 11.00 | 10.80 | 11.55 | -0.05 | -0.44% | 0.11 | 21 | 40 | 0.75 | -0.34 | 0.01 | -0.08 | 9/19/2025 | 9/19/2025 3:59:49 PM EST |
| 100.00 | 13.10 | 13.60 | 13.35 | 13.31 | -0.69 | -4.93% | 0.13 | 32 | 105 | 0.75 | -0.39 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 3:59:49 PM EST |
| 105.00 | 15.60 | 16.50 | 16.05 | 16.40 | -0.80 | -4.66% | 0.15 | 16 | 53 | 0.75 | -0.44 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 3:59:49 PM EST |
| 110.00 | 19.10 | 19.60 | 19.35 | 19.10 | -1.10 | -5.45% | 0.18 | 15 | 4 | 0.76 | -0.49 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 3:59:49 PM EST |
| 115.00 | 22.40 | 23.00 | 22.70 | 23.10 | -0.40 | -1.71% | 0.20 | 14 | 44 | 0.77 | -0.54 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 3:59:49 PM EST |
| 120.00 | 26.00 | 26.50 | 26.25 | 26.60 | -0.30 | -1.12% | 0.22 | 3 | 5 | 0.78 | -0.58 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 3:59:49 PM EST |
| 125.00 | 29.80 | 30.30 | 30.05 | 30.45 | -0.75 | -2.41% | 0.24 | 2 | 3 | 0.79 | -0.62 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 3:59:49 PM EST |