Options Chain for SANDISK CORP COM (SNDK) - $937.46 as of 11/12/2026 8:27:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 935.00 | 109.70 | 122.00 | 115.85 | 115.45 | % | 0.12 | 12 | 0 | 0.81 | 0.58 | 0.00 | -1.23 | 11/12/2026 | 11/12/2026 3:59:51 PM EST | |
| 940.00 | 107.20 | 121.20 | 114.20 | % | 0.12 | 0 | 0 | 0.82 | 0.57 | 0.00 | -1.23 | 11/12/2026 3:59:51 PM EST | |||
| 945.00 | 104.70 | 119.50 | 112.10 | % | 0.12 | 0 | 0 | 0.82 | 0.56 | 0.00 | -1.23 | 11/12/2026 3:59:51 PM EST | |||
| 950.00 | 102.20 | 116.70 | 109.45 | 124.70 | % | 0.12 | 2 | 0 | 0.82 | 0.55 | 0.00 | -1.23 | 11/12/2026 | 11/12/2026 3:59:51 PM EST | |
| 955.00 | 99.80 | 114.00 | 106.90 | % | 0.11 | 0 | 0 | 0.81 | 0.55 | 0.00 | -1.22 | 11/12/2026 3:59:51 PM EST | |||
| 960.00 | 97.50 | 112.00 | 104.75 | % | 0.11 | 0 | 0 | 0.81 | 0.54 | 0.00 | -1.22 | 11/12/2026 3:59:51 PM EST | |||
| 965.00 | 95.40 | 109.80 | 102.60 | % | 0.11 | 0 | 0 | 0.81 | 0.53 | 0.00 | -1.22 | 11/12/2026 3:59:51 PM EST | |||
| 970.00 | 92.80 | 107.50 | 100.15 | % | 0.10 | 0 | 0 | 0.81 | 0.53 | 0.00 | -1.22 | 11/12/2026 3:59:51 PM EST | |||
| 975.00 | 90.60 | 105.30 | 97.95 | % | 0.10 | 0 | 0 | 0.81 | 0.52 | 0.00 | -1.21 | 11/12/2026 3:59:51 PM EST | |||
| 980.00 | 88.40 | 103.20 | 95.80 | % | 0.10 | 0 | 0 | 0.81 | 0.51 | 0.00 | -1.21 | 11/12/2026 3:59:51 PM EST | |||
| 985.00 | 86.20 | 101.10 | 93.65 | % | 0.10 | 0 | 0 | 0.80 | 0.51 | 0.00 | -1.21 | 11/12/2026 3:59:51 PM EST | |||
| 990.00 | 84.10 | 99.00 | 91.55 | % | 0.09 | 0 | 0 | 0.80 | 0.50 | 0.00 | -1.21 | 11/12/2026 3:59:51 PM EST | |||
| 995.00 | 82.00 | 97.00 | 89.50 | % | 0.09 | 0 | 0 | 0.80 | 0.49 | 0.00 | -1.20 | 11/12/2026 3:59:51 PM EST | |||
| 1,000.00 | 81.10 | 95.00 | 88.05 | 93.00 | % | 0.09 | 8 | 0 | 0.81 | 0.48 | 0.00 | -1.20 | 11/12/2026 | 11/12/2026 3:59:51 PM EST | |
| 1,005.00 | 79.60 | 93.10 | 86.35 | % | 0.09 | 0 | 0 | 0.81 | 0.48 | 0.00 | -1.19 | 11/12/2026 3:59:51 PM EST | |||
| 1,010.00 | 77.70 | 91.20 | 84.45 | % | 0.08 | 0 | 0 | 0.81 | 0.47 | 0.00 | -1.19 | 11/12/2026 3:59:51 PM EST | |||
| 1,015.00 | 75.70 | 89.30 | 82.50 | % | 0.08 | 0 | 0 | 0.80 | 0.46 | 0.00 | -1.18 | 11/12/2026 3:59:51 PM EST | |||
| 1,020.00 | 74.10 | 87.50 | 80.80 | % | 0.08 | 0 | 0 | 0.80 | 0.46 | 0.00 | -1.18 | 11/12/2026 3:59:51 PM EST | |||
| 1,025.00 | 72.00 | 85.80 | 78.90 | % | 0.08 | 0 | 0 | 0.80 | 0.45 | 0.00 | -1.17 | 11/12/2026 3:59:51 PM EST | |||
| 1,030.00 | 70.10 | 84.10 | 77.10 | % | 0.07 | 0 | 0 | 0.80 | 0.44 | 0.00 | -1.17 | 11/12/2026 3:59:51 PM EST | |||
| 1,035.00 | 68.10 | 82.40 | 75.25 | % | 0.07 | 0 | 0 | 0.80 | 0.44 | 0.00 | -1.16 | 11/12/2026 3:59:51 PM EST | |||
| 1,040.00 | 66.80 | 80.80 | 73.80 | % | 0.07 | 0 | 0 | 0.80 | 0.43 | 0.00 | -1.16 | 11/12/2026 3:59:51 PM EST | |||
| 1,045.00 | 65.20 | 79.20 | 72.20 | % | 0.07 | 0 | 0 | 0.80 | 0.42 | 0.00 | -1.15 | 11/12/2026 3:59:51 PM EST | |||
| 1,050.00 | 63.60 | 77.70 | 70.65 | % | 0.07 | 0 | 0 | 0.80 | 0.42 | 0.00 | -1.15 | 11/12/2026 3:59:51 PM EST | |||
| 1,055.00 | 62.10 | 76.20 | 69.15 | 66.50 | % | 0.07 | 1 | 0 | 0.80 | 0.41 | 0.00 | -1.14 | 11/12/2026 | 11/12/2026 3:59:51 PM EST | |
| 1,060.00 | 60.70 | 74.80 | 67.75 | % | 0.06 | 0 | 0 | 0.80 | 0.40 | 0.00 | -1.13 | 11/12/2026 3:59:51 PM EST | |||
| 1,065.00 | 59.10 | 73.40 | 66.25 | 68.20 | % | 0.06 | 2 | 0 | 0.80 | 0.40 | 0.00 | -1.13 | 11/12/2026 | 11/12/2026 3:59:51 PM EST | |
| 1,070.00 | 57.60 | 72.00 | 64.80 | 67.45 | % | 0.06 | 1 | 0 | 0.80 | 0.39 | 0.00 | -1.12 | 11/12/2026 | 11/12/2026 3:59:51 PM EST | |
| 1,075.00 | 56.20 | 69.80 | 63.00 | 63.46 | % | 0.06 | 4 | 0 | 0.80 | 0.38 | 0.00 | -1.11 | 11/12/2026 | 11/12/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 935.00 | 103.90 | 118.00 | 110.95 | 113.44 | % | 0.12 | 13 | 0 | 0.85 | -0.42 | 0.00 | -1.23 | 11/12/2026 | 11/12/2026 3:59:51 PM EST | |
| 940.00 | 106.40 | 120.00 | 113.20 | 115.83 | % | 0.12 | 12 | 0 | 0.85 | -0.43 | 0.00 | -1.23 | 11/12/2026 | 11/12/2026 3:59:51 PM EST | |
| 945.00 | 109.00 | 122.90 | 115.95 | % | 0.12 | 0 | 0 | 0.85 | -0.44 | 0.00 | -1.23 | 11/12/2026 3:59:51 PM EST | |||
| 950.00 | 111.50 | 125.50 | 118.50 | 116.51 | % | 0.12 | 17 | 0 | 0.85 | -0.45 | 0.00 | -1.23 | 11/12/2026 | 11/12/2026 3:59:51 PM EST | |
| 955.00 | 114.20 | 128.00 | 121.10 | % | 0.13 | 0 | 0 | 0.84 | -0.45 | 0.00 | -1.22 | 11/12/2026 3:59:51 PM EST | |||
| 960.00 | 116.90 | 131.30 | 124.10 | % | 0.13 | 0 | 0 | 0.84 | -0.46 | 0.00 | -1.22 | 11/12/2026 3:59:51 PM EST | |||
| 965.00 | 119.60 | 133.90 | 126.75 | % | 0.13 | 0 | 0 | 0.84 | -0.47 | 0.00 | -1.22 | 11/12/2026 3:59:51 PM EST | |||
| 970.00 | 122.50 | 136.60 | 129.55 | % | 0.13 | 0 | 0 | 0.84 | -0.47 | 0.00 | -1.22 | 11/12/2026 3:59:51 PM EST | |||
| 975.00 | 125.10 | 139.40 | 132.25 | % | 0.14 | 0 | 0 | 0.84 | -0.48 | 0.00 | -1.21 | 11/12/2026 3:59:51 PM EST | |||
| 980.00 | 127.90 | 142.20 | 135.05 | % | 0.14 | 0 | 0 | 0.84 | -0.49 | 0.00 | -1.21 | 11/12/2026 3:59:51 PM EST | |||
| 985.00 | 130.80 | 145.00 | 137.90 | % | 0.14 | 0 | 0 | 0.83 | -0.49 | 0.00 | -1.21 | 11/12/2026 3:59:51 PM EST | |||
| 990.00 | 133.80 | 147.90 | 140.85 | % | 0.14 | 0 | 0 | 0.83 | -0.50 | 0.00 | -1.21 | 11/12/2026 3:59:51 PM EST | |||
| 995.00 | 136.70 | 150.80 | 143.75 | % | 0.14 | 0 | 0 | 0.83 | -0.51 | 0.00 | -1.20 | 11/12/2026 3:59:51 PM EST | |||
| 1,000.00 | 140.00 | 153.80 | 146.90 | % | 0.15 | 0 | 0 | 0.83 | -0.52 | 0.00 | -1.20 | 11/12/2026 3:59:51 PM EST | |||
| 1,005.00 | 142.90 | 156.80 | 149.85 | % | 0.15 | 0 | 0 | 0.83 | -0.52 | 0.00 | -1.19 | 11/12/2026 3:59:51 PM EST | |||
| 1,010.00 | 147.20 | 159.80 | 153.50 | % | 0.15 | 0 | 0 | 0.83 | -0.53 | 0.00 | -1.19 | 11/12/2026 3:59:51 PM EST | |||
| 1,015.00 | 150.40 | 162.90 | 156.65 | % | 0.15 | 0 | 0 | 0.83 | -0.54 | 0.00 | -1.18 | 11/12/2026 3:59:51 PM EST | |||
| 1,020.00 | 153.10 | 166.10 | 159.60 | % | 0.16 | 0 | 0 | 0.83 | -0.54 | 0.00 | -1.18 | 11/12/2026 3:59:51 PM EST | |||
| 1,025.00 | 156.00 | 169.30 | 162.65 | % | 0.16 | 0 | 0 | 0.83 | -0.55 | 0.00 | -1.17 | 11/12/2026 3:59:51 PM EST | |||
| 1,030.00 | 159.20 | 172.50 | 165.85 | % | 0.16 | 0 | 0 | 0.83 | -0.56 | 0.00 | -1.17 | 11/12/2026 3:59:51 PM EST | |||
| 1,035.00 | 162.60 | 175.80 | 169.20 | % | 0.16 | 0 | 0 | 0.83 | -0.56 | 0.00 | -1.16 | 11/12/2026 3:59:51 PM EST | |||
| 1,040.00 | 166.70 | 179.10 | 172.90 | % | 0.17 | 0 | 0 | 0.83 | -0.57 | 0.00 | -1.16 | 11/12/2026 3:59:51 PM EST | |||
| 1,045.00 | 170.10 | 182.50 | 176.30 | % | 0.17 | 0 | 0 | 0.83 | -0.58 | 0.00 | -1.15 | 11/12/2026 3:59:51 PM EST | |||
| 1,050.00 | 173.60 | 186.00 | 179.80 | % | 0.17 | 0 | 0 | 0.83 | -0.58 | 0.00 | -1.15 | 11/12/2026 3:59:51 PM EST | |||
| 1,055.00 | 176.50 | 189.40 | 182.95 | % | 0.17 | 0 | 0 | 0.83 | -0.59 | 0.00 | -1.14 | 11/12/2026 3:59:51 PM EST | |||
| 1,060.00 | 180.60 | 192.90 | 186.75 | % | 0.18 | 0 | 0 | 0.83 | -0.60 | 0.00 | -1.13 | 11/12/2026 3:59:51 PM EST | |||
| 1,065.00 | 184.30 | 196.50 | 190.40 | % | 0.18 | 0 | 0 | 0.83 | -0.60 | 0.00 | -1.13 | 11/12/2026 3:59:51 PM EST | |||
| 1,070.00 | 187.40 | 200.10 | 193.75 | % | 0.18 | 0 | 0 | 0.83 | -0.61 | 0.00 | -1.12 | 11/12/2026 3:59:51 PM EST | |||
| 1,075.00 | 190.50 | 203.80 | 197.15 | % | 0.18 | 0 | 0 | 0.83 | -0.62 | 0.00 | -1.11 | 11/12/2026 3:59:51 PM EST |