Options Chain for SANDISK CORP COM (SNDK) - $251.80 as of 12/26/2025 7:05:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 149.40 | 153.30 | 151.35 | 158.27 | 0.00 | 0.00% | 1.51 | 0 | 9 | 1.45 | 0.99 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 3:59:51 PM EST |
| 105.00 | 144.60 | 148.60 | 146.60 | % | 1.40 | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.04 | 12/26/2025 3:59:51 PM EST | |||
| 110.00 | 139.80 | 143.60 | 141.70 | 112.80 | 0.00 | 0.00% | 1.29 | 0 | 2 | 1.42 | 0.99 | 0.00 | -0.04 | 12/5/2025 | 12/26/2025 3:59:51 PM EST |
| 115.00 | 134.90 | 138.80 | 136.85 | 129.90 | 0.00 | 0.00% | 1.19 | 0 | 3 | 1.30 | 0.99 | 0.00 | -0.05 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 120.00 | 130.00 | 134.00 | 132.00 | 120.50 | 0.00 | 0.00% | 1.10 | 0 | 91 | 1.33 | 0.98 | 0.00 | -0.06 | 12/19/2025 | 12/26/2025 3:59:51 PM EST |
| 125.00 | 125.40 | 128.70 | 127.05 | % | 1.02 | 0 | 0 | 1.27 | 0.98 | 0.00 | -0.05 | 12/26/2025 3:59:51 PM EST | |||
| 130.00 | 120.70 | 124.40 | 122.55 | 123.00 | 0.00 | 0.00% | 0.94 | 0 | 10 | 1.23 | 0.97 | 0.00 | -0.07 | 12/24/2025 | 12/26/2025 3:59:51 PM EST |
| 135.00 | 116.00 | 119.70 | 117.85 | 112.72 | 0.00 | 0.00% | 0.87 | 0 | 5 | 1.20 | 0.97 | 0.00 | -0.09 | 12/11/2025 | 12/26/2025 3:59:51 PM EST |
| 140.00 | 111.40 | 115.10 | 113.25 | 122.00 | 0.00 | 0.00% | 0.81 | 0 | 3 | 1.17 | 0.96 | 0.00 | -0.09 | 12/24/2025 | 12/26/2025 3:59:51 PM EST |
| 145.00 | 106.80 | 110.50 | 108.65 | % | 0.75 | 0 | 0 | 0.91 | 0.95 | 0.00 | -0.11 | 12/26/2025 3:59:51 PM EST | |||
| 150.00 | 102.60 | 106.00 | 104.30 | 104.43 | -5.57 | -5.07% | 0.70 | 1 | 129 | 0.95 | 0.94 | 0.00 | -0.11 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 155.00 | 98.50 | 101.60 | 100.05 | 81.40 | 0.00 | 0.00% | 0.65 | 0 | 11 | 0.95 | 0.93 | 0.00 | -0.13 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 160.00 | 93.50 | 97.20 | 95.35 | 96.30 | 0.00 | 0.00% | 0.60 | 0 | 4 | 0.93 | 0.92 | 0.00 | -0.14 | 12/24/2025 | 12/26/2025 3:59:51 PM EST |
| 165.00 | 89.20 | 92.50 | 90.85 | 69.00 | 0.00 | 0.00% | 0.55 | 0 | 14 | 0.92 | 0.91 | 0.00 | -0.15 | 12/18/2025 | 12/26/2025 3:59:51 PM EST |
| 170.00 | 85.20 | 87.90 | 86.55 | 80.09 | 0.00 | 0.00% | 0.51 | 0 | 49 | 0.91 | 0.90 | 0.00 | -0.17 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 175.00 | 81.50 | 85.00 | 83.25 | 73.48 | 0.00 | 0.00% | 0.48 | 0 | 16 | 0.95 | 0.89 | 0.00 | -0.18 | 12/19/2025 | 12/26/2025 3:59:51 PM EST |
| 180.00 | 77.00 | 80.70 | 78.85 | 78.85 | -0.75 | -0.95% | 0.44 | 1 | 12 | 0.92 | 0.87 | 0.00 | -0.19 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 185.00 | 73.20 | 76.80 | 75.00 | 71.00 | 0.00 | 0.00% | 0.41 | 0 | 47 | 0.92 | 0.85 | 0.00 | -0.21 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 190.00 | 69.90 | 72.40 | 71.15 | 65.50 | 0.00 | 0.00% | 0.37 | 0 | 83 | 0.91 | 0.84 | 0.00 | -0.22 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 195.00 | 65.80 | 69.50 | 67.65 | 52.50 | 0.00 | 0.00% | 0.35 | 0 | 19 | 0.92 | 0.82 | 0.00 | -0.23 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 200.00 | 62.10 | 65.60 | 63.85 | 64.80 | -5.20 | -7.43% | 0.32 | 86 | 209 | 0.90 | 0.80 | 0.00 | -0.24 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 210.00 | 55.80 | 59.00 | 57.40 | 57.20 | -0.65 | -1.13% | 0.27 | 62 | 136 | 0.91 | 0.76 | 0.00 | -0.27 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 220.00 | 49.30 | 52.70 | 51.00 | 50.47 | -1.75 | -3.36% | 0.23 | 14 | 351 | 0.90 | 0.71 | 0.00 | -0.28 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 230.00 | 43.60 | 46.40 | 45.00 | 45.67 | -1.55 | -3.29% | 0.20 | 7 | 504 | 0.88 | 0.67 | 0.00 | -0.30 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 240.00 | 37.50 | 41.90 | 39.70 | 40.53 | -0.52 | -1.27% | 0.17 | 3 | 326 | 0.88 | 0.62 | 0.00 | -0.31 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 250.00 | 33.30 | 37.20 | 35.25 | 35.63 | -0.62 | -1.71% | 0.14 | 83 | 223 | 0.88 | 0.58 | 0.00 | -0.32 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 260.00 | 29.00 | 31.30 | 30.15 | 31.95 | -0.69 | -2.12% | 0.12 | 130 | 631 | 0.86 | 0.53 | 0.00 | -0.32 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 270.00 | 25.10 | 27.50 | 26.30 | 27.40 | -0.30 | -1.09% | 0.10 | 131 | 271 | 0.86 | 0.49 | 0.00 | -0.32 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 280.00 | 22.50 | 24.20 | 23.35 | 23.87 | -2.65 | -10.00% | 0.08 | 36 | 94 | 0.87 | 0.45 | 0.00 | -0.32 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 290.00 | 19.90 | 22.30 | 21.10 | 21.10 | -1.71 | -7.50% | 0.07 | 13 | 594 | 0.89 | 0.41 | 0.00 | -0.31 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 300.00 | 16.00 | 20.40 | 18.20 | 18.28 | -2.50 | -12.04% | 0.06 | 38 | 169 | 0.88 | 0.37 | 0.00 | -0.30 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 310.00 | 14.20 | 17.20 | 15.70 | 16.35 | -1.53 | -8.56% | 0.05 | 31 | 53 | 0.89 | 0.33 | 0.00 | -0.29 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 320.00 | 11.50 | 15.20 | 13.35 | 14.05 | -2.38 | -14.49% | 0.04 | 9 | 43 | 0.86 | 0.30 | 0.00 | -0.27 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 330.00 | 11.50 | 12.30 | 11.90 | 12.27 | -2.03 | -14.20% | 0.04 | 20 | 19 | 0.88 | 0.26 | 0.00 | -0.26 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 340.00 | 9.70 | 10.80 | 10.25 | 10.69 | -1.96 | -15.50% | 0.03 | 42 | 284 | 0.87 | 0.24 | 0.00 | -0.24 | 12/26/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.20 | 0.95 | 0.58 | 0.71 | +0.07 | +10.94% | 0.01 | 5 | 150 | 1.14 | -0.01 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 105.00 | 0.10 | 1.45 | 0.78 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | -0.01 | 0.00 | -0.04 | 12/15/2025 | 12/26/2025 3:59:51 PM EST |
| 110.00 | 0.15 | 1.65 | 0.90 | 2.73 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | -0.01 | 0.00 | -0.04 | 12/8/2025 | 12/26/2025 3:59:51 PM EST |
| 115.00 | 0.30 | 1.10 | 0.70 | 1.10 | -0.58 | -34.53% | 0.01 | 2 | 3 | 1.02 | -0.01 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 120.00 | 0.30 | 2.00 | 1.15 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.04 | -0.02 | 0.00 | -0.06 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 4.00 | 2.00 | 2.32 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.35 | -0.02 | 0.00 | -0.05 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 130.00 | 0.95 | 2.80 | 1.88 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.07 | -0.03 | 0.00 | -0.07 | 12/24/2025 | 12/26/2025 3:59:51 PM EST |
| 135.00 | 0.50 | 2.15 | 1.33 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.94 | -0.03 | 0.00 | -0.09 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 140.00 | 1.10 | 2.65 | 1.88 | 1.85 | -1.58 | -46.07% | 0.01 | 2 | 39 | 0.97 | -0.04 | 0.00 | -0.09 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 145.00 | 1.00 | 2.80 | 1.90 | 2.98 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.92 | -0.05 | 0.00 | -0.11 | 12/24/2025 | 12/26/2025 3:59:51 PM EST |
| 150.00 | 2.90 | 3.60 | 3.25 | 3.20 | -0.20 | -5.89% | 0.02 | 1 | 174 | 1.01 | -0.06 | 0.00 | -0.11 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 155.00 | 2.25 | 4.00 | 3.13 | 6.90 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.94 | -0.07 | 0.00 | -0.13 | 12/19/2025 | 12/26/2025 3:59:51 PM EST |
| 160.00 | 3.00 | 4.70 | 3.85 | 4.05 | -0.65 | -13.83% | 0.02 | 5 | 82 | 0.94 | -0.08 | 0.00 | -0.14 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 165.00 | 4.40 | 5.10 | 4.75 | 4.71 | -2.24 | -32.23% | 0.03 | 79 | 264 | 0.95 | -0.09 | 0.00 | -0.15 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 170.00 | 5.30 | 6.30 | 5.80 | 5.45 | -0.15 | -2.68% | 0.03 | 97 | 144 | 0.96 | -0.10 | 0.00 | -0.17 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 175.00 | 5.80 | 6.80 | 6.30 | 6.30 | -0.75 | -10.64% | 0.04 | 6 | 383 | 0.93 | -0.11 | 0.00 | -0.18 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 180.00 | 7.00 | 7.80 | 7.40 | 7.00 | -1.01 | -12.61% | 0.04 | 9 | 153 | 0.93 | -0.13 | 0.00 | -0.19 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 185.00 | 7.70 | 8.90 | 8.30 | 8.29 | -0.71 | -7.89% | 0.04 | 6 | 11 | 0.92 | -0.15 | 0.00 | -0.21 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 190.00 | 8.80 | 10.00 | 9.40 | 9.55 | +0.05 | +0.53% | 0.05 | 16 | 224 | 0.91 | -0.16 | 0.00 | -0.22 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 195.00 | 10.10 | 11.30 | 10.70 | 10.67 | -2.48 | -18.86% | 0.05 | 1 | 18 | 0.91 | -0.18 | 0.00 | -0.23 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 200.00 | 11.90 | 12.70 | 12.30 | 12.27 | -0.73 | -5.62% | 0.06 | 24 | 129 | 0.91 | -0.20 | 0.00 | -0.24 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 210.00 | 14.60 | 16.00 | 15.30 | 15.25 | -0.83 | -5.17% | 0.07 | 79 | 157 | 0.90 | -0.24 | 0.00 | -0.27 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 220.00 | 18.30 | 19.70 | 19.00 | 18.88 | -1.42 | -7.00% | 0.09 | 18 | 91 | 0.89 | -0.29 | 0.00 | -0.28 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 230.00 | 22.70 | 23.90 | 23.30 | 23.00 | -1.08 | -4.49% | 0.10 | 16 | 32 | 0.89 | -0.33 | 0.00 | -0.30 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 240.00 | 27.30 | 28.60 | 27.95 | 28.55 | -4.05 | -12.43% | 0.12 | 10 | 87 | 0.88 | -0.38 | 0.00 | -0.31 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 250.00 | 32.20 | 33.80 | 33.00 | 33.30 | +0.36 | +1.10% | 0.13 | 10 | 35 | 0.87 | -0.42 | 0.00 | -0.32 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 260.00 | 37.70 | 40.10 | 38.90 | 41.17 | +3.01 | +7.89% | 0.15 | 1 | 4 | 0.88 | -0.47 | 0.00 | -0.32 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 270.00 | 43.00 | 46.80 | 44.90 | 45.00 | +1.00 | +2.28% | 0.17 | 1,023 | 6 | 0.87 | -0.51 | 0.00 | -0.32 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 280.00 | 50.40 | 52.90 | 51.65 | 62.95 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.87 | -0.55 | 0.00 | -0.32 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 290.00 | 57.80 | 60.30 | 59.05 | % | 0.20 | 0 | 0 | 0.88 | -0.59 | 0.00 | -0.31 | 12/26/2025 3:59:51 PM EST | |||
| 300.00 | 64.10 | 67.70 | 65.90 | % | 0.22 | 0 | 0 | 0.86 | -0.63 | 0.00 | -0.30 | 12/26/2025 3:59:51 PM EST | |||
| 310.00 | 72.30 | 75.50 | 73.90 | % | 0.24 | 0 | 0 | 0.87 | -0.67 | 0.00 | -0.29 | 12/26/2025 3:59:51 PM EST | |||
| 320.00 | 79.80 | 82.90 | 81.35 | 108.90 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.86 | -0.70 | 0.00 | -0.27 | 12/8/2025 | 12/26/2025 3:59:51 PM EST |
| 330.00 | 88.00 | 91.40 | 89.70 | % | 0.27 | 0 | 0 | 0.86 | -0.74 | 0.00 | -0.26 | 12/26/2025 3:59:51 PM EST | |||
| 340.00 | 96.50 | 100.80 | 98.65 | 94.80 | 0.00 | 0.00% | 0.29 | 0 | 15 | 0.87 | -0.76 | 0.00 | -0.24 | 12/24/2025 | 12/26/2025 3:59:51 PM EST |