Options Chain for SANDISK CORP COM (SNDK) - $501.29 as of 1/22/2026 12:38:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 420.00 | 117.30 | 121.40 | 119.35 | 118.50 | % | 0.28 | 3 | 0 | 1.09 | 0.75 | 0.00 | -0.72 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 425.00 | 114.10 | 118.50 | 116.30 | % | 0.27 | 0 | 0 | 1.08 | 0.74 | 0.00 | -0.74 | 1/22/2026 4:00:04 PM EST | |||
| 430.00 | 111.00 | 114.50 | 112.75 | 100.33 | % | 0.26 | 1 | 0 | 1.09 | 0.73 | 0.00 | -0.75 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 435.00 | 108.00 | 111.30 | 109.65 | % | 0.25 | 0 | 0 | 1.08 | 0.72 | 0.00 | -0.76 | 1/22/2026 4:00:04 PM EST | |||
| 440.00 | 105.00 | 108.50 | 106.75 | % | 0.24 | 0 | 0 | 1.08 | 0.71 | 0.00 | -0.77 | 1/22/2026 4:00:04 PM EST | |||
| 445.00 | 102.10 | 106.50 | 104.30 | % | 0.23 | 0 | 0 | 1.08 | 0.70 | 0.00 | -0.78 | 1/22/2026 4:00:04 PM EST | |||
| 450.00 | 99.30 | 103.50 | 101.40 | % | 0.23 | 0 | 0 | 1.08 | 0.69 | 0.00 | -0.79 | 1/22/2026 4:00:04 PM EST | |||
| 455.00 | 96.50 | 100.50 | 98.50 | % | 0.22 | 0 | 0 | 1.07 | 0.68 | 0.00 | -0.80 | 1/22/2026 4:00:04 PM EST | |||
| 460.00 | 93.80 | 98.00 | 95.90 | % | 0.21 | 0 | 0 | 1.08 | 0.67 | 0.00 | -0.81 | 1/22/2026 4:00:04 PM EST | |||
| 465.00 | 91.10 | 95.00 | 93.05 | % | 0.20 | 0 | 0 | 1.08 | 0.66 | 0.00 | -0.82 | 1/22/2026 4:00:04 PM EST | |||
| 470.00 | 88.50 | 92.50 | 90.50 | 78.50 | % | 0.19 | 1 | 0 | 1.08 | 0.65 | 0.00 | -0.83 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 475.00 | 86.00 | 90.00 | 88.00 | 87.30 | % | 0.19 | 18 | 0 | 1.07 | 0.64 | 0.00 | -0.84 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 480.00 | 83.50 | 87.50 | 85.50 | 89.50 | % | 0.18 | 19 | 0 | 1.07 | 0.63 | 0.00 | -0.84 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 485.00 | 81.00 | 84.00 | 82.50 | 75.00 | % | 0.17 | 1 | 0 | 1.07 | 0.62 | 0.00 | -0.85 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 490.00 | 78.50 | 81.50 | 80.00 | 72.61 | % | 0.16 | 25 | 0 | 1.07 | 0.61 | 0.00 | -0.85 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 495.00 | 76.10 | 79.10 | 77.60 | 74.00 | % | 0.16 | 11 | 0 | 1.06 | 0.59 | 0.00 | -0.86 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 500.00 | 73.60 | 78.00 | 75.80 | 75.38 | % | 0.15 | 18 | 0 | 1.06 | 0.58 | 0.00 | -0.86 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 505.00 | 71.30 | 75.50 | 73.40 | 68.06 | % | 0.15 | 1 | 0 | 1.06 | 0.57 | 0.00 | -0.87 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 510.00 | 69.10 | 72.10 | 70.60 | 61.13 | % | 0.14 | 7 | 0 | 1.06 | 0.56 | 0.00 | -0.87 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 515.00 | 66.80 | 71.30 | 69.05 | % | 0.13 | 0 | 0 | 1.06 | 0.55 | 0.00 | -0.87 | 1/22/2026 4:00:04 PM EST | |||
| 520.00 | 64.70 | 68.50 | 66.60 | 62.10 | % | 0.13 | 6 | 0 | 1.06 | 0.54 | 0.00 | -0.87 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 525.00 | 62.70 | 66.10 | 64.40 | 55.68 | % | 0.12 | 1 | 0 | 1.05 | 0.53 | 0.00 | -0.87 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 530.00 | 60.80 | 64.10 | 62.45 | 45.00 | % | 0.12 | 1 | 0 | 1.05 | 0.52 | 0.00 | -0.87 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 535.00 | 59.00 | 62.30 | 60.65 | 52.10 | % | 0.11 | 1 | 0 | 1.05 | 0.51 | 0.00 | -0.87 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 540.00 | 57.20 | 60.60 | 58.90 | 51.97 | % | 0.11 | 1 | 0 | 1.06 | 0.50 | 0.00 | -0.87 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 545.00 | 55.50 | 58.80 | 57.15 | 57.35 | % | 0.10 | 2 | 0 | 1.06 | 0.49 | 0.00 | -0.87 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 550.00 | 53.80 | 57.00 | 55.40 | 51.60 | % | 0.10 | 19 | 0 | 1.05 | 0.48 | 0.00 | -0.87 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 555.00 | 52.20 | 55.50 | 53.85 | 49.17 | % | 0.10 | 1 | 0 | 1.06 | 0.47 | 0.00 | -0.87 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 560.00 | 50.60 | 53.50 | 52.05 | 47.05 | % | 0.09 | 11 | 0 | 1.05 | 0.46 | 0.00 | -0.86 | 1/22/2026 | 1/22/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 420.00 | 32.00 | 36.00 | 34.00 | 33.00 | % | 0.08 | 7 | 0 | 1.09 | -0.25 | 0.00 | -0.72 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 425.00 | 33.40 | 37.80 | 35.60 | 34.24 | % | 0.08 | 1 | 0 | 1.09 | -0.26 | 0.00 | -0.74 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 430.00 | 35.50 | 39.30 | 37.40 | 36.19 | % | 0.09 | 3 | 0 | 1.08 | -0.27 | 0.00 | -0.75 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 435.00 | 37.40 | 41.50 | 39.45 | 40.41 | % | 0.09 | 1 | 0 | 1.08 | -0.28 | 0.00 | -0.76 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 440.00 | 39.50 | 43.50 | 41.50 | 42.36 | % | 0.09 | 3 | 0 | 1.08 | -0.29 | 0.00 | -0.77 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 445.00 | 41.30 | 45.50 | 43.40 | 42.94 | % | 0.10 | 4 | 0 | 1.08 | -0.30 | 0.00 | -0.78 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 450.00 | 43.40 | 47.50 | 45.45 | 50.40 | % | 0.10 | 1 | 0 | 1.08 | -0.31 | 0.00 | -0.79 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 455.00 | 45.90 | 50.00 | 47.95 | % | 0.11 | 0 | 0 | 1.08 | -0.32 | 0.00 | -0.80 | 1/22/2026 4:00:04 PM EST | |||
| 460.00 | 48.30 | 52.00 | 50.15 | 49.32 | % | 0.11 | 14 | 0 | 1.08 | -0.33 | 0.00 | -0.81 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 465.00 | 50.20 | 54.50 | 52.35 | % | 0.11 | 0 | 0 | 1.08 | -0.34 | 0.00 | -0.82 | 1/22/2026 4:00:04 PM EST | |||
| 470.00 | 52.80 | 56.50 | 54.65 | 57.61 | % | 0.12 | 1 | 0 | 1.07 | -0.35 | 0.00 | -0.83 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 475.00 | 55.40 | 59.00 | 57.20 | 58.14 | % | 0.12 | 2 | 0 | 1.07 | -0.36 | 0.00 | -0.84 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 480.00 | 57.50 | 61.50 | 59.50 | 65.60 | % | 0.12 | 1 | 0 | 1.07 | -0.37 | 0.00 | -0.84 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 485.00 | 60.40 | 64.00 | 62.20 | 65.47 | % | 0.13 | 3 | 0 | 1.07 | -0.38 | 0.00 | -0.85 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 490.00 | 63.10 | 66.50 | 64.80 | 65.61 | % | 0.13 | 6 | 0 | 1.07 | -0.39 | 0.00 | -0.85 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 495.00 | 65.40 | 69.50 | 67.45 | 63.11 | % | 0.14 | 4 | 0 | 1.07 | -0.41 | 0.00 | -0.86 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 500.00 | 68.30 | 72.00 | 70.15 | 68.00 | % | 0.14 | 4 | 0 | 1.07 | -0.42 | 0.00 | -0.86 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 505.00 | 71.00 | 74.50 | 72.75 | % | 0.14 | 0 | 0 | 1.06 | -0.43 | 0.00 | -0.87 | 1/22/2026 4:00:04 PM EST | |||
| 510.00 | 73.80 | 77.40 | 75.60 | 75.20 | % | 0.15 | 3 | 0 | 1.05 | -0.44 | 0.00 | -0.87 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 515.00 | 76.20 | 80.00 | 78.10 | % | 0.15 | 0 | 0 | 1.06 | -0.45 | 0.00 | -0.87 | 1/22/2026 4:00:04 PM EST | |||
| 520.00 | 79.20 | 83.00 | 81.10 | % | 0.16 | 0 | 0 | 1.06 | -0.46 | 0.00 | -0.87 | 1/22/2026 4:00:04 PM EST | |||
| 525.00 | 82.00 | 86.00 | 84.00 | % | 0.16 | 0 | 0 | 1.06 | -0.47 | 0.00 | -0.87 | 1/22/2026 4:00:04 PM EST | |||
| 530.00 | 85.70 | 89.00 | 87.35 | % | 0.16 | 0 | 0 | 1.06 | -0.48 | 0.00 | -0.87 | 1/22/2026 4:00:04 PM EST | |||
| 535.00 | 88.70 | 92.00 | 90.35 | % | 0.17 | 0 | 0 | 1.06 | -0.49 | 0.00 | -0.87 | 1/22/2026 4:00:04 PM EST | |||
| 540.00 | 91.70 | 95.00 | 93.35 | % | 0.17 | 0 | 0 | 1.06 | -0.50 | 0.00 | -0.87 | 1/22/2026 4:00:04 PM EST | |||
| 545.00 | 94.70 | 98.50 | 96.60 | % | 0.18 | 0 | 0 | 1.06 | -0.51 | 0.00 | -0.87 | 1/22/2026 4:00:04 PM EST | |||
| 550.00 | 98.00 | 101.50 | 99.75 | % | 0.18 | 0 | 0 | 1.06 | -0.52 | 0.00 | -0.87 | 1/22/2026 4:00:04 PM EST | |||
| 555.00 | 101.40 | 105.00 | 103.20 | % | 0.19 | 0 | 0 | 1.05 | -0.53 | 0.00 | -0.87 | 1/22/2026 4:00:04 PM EST | |||
| 560.00 | 104.40 | 108.00 | 106.20 | % | 0.19 | 0 | 0 | 1.06 | -0.54 | 0.00 | -0.86 | 1/22/2026 4:00:04 PM EST |