Options Chain for SANDISK CORP COM (SNDK) - $48.97 as of 3/31/2025 2:36:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.80 | 23.60 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 30.00 | 17.70 | 18.70 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 35.00 | 12.70 | 13.60 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 40.00 | 8.30 | 8.90 | 12.86 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.93 | 0.02 | -0.03 | 3/24/2025 | 3/31/2025 2:58:55 PM EST |
| 45.00 | 3.70 | 4.60 | 4.04 | -4.96 | -55.12% | 4 | 3 | 0.58 | 0.74 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 50.00 | 1.55 | 1.70 | 1.55 | -1.15 | -42.60% | 769 | 60 | 0.55 | 0.40 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 55.00 | 0.35 | 0.50 | 0.40 | -0.20 | -33.34% | 72 | 1,589 | 0.51 | 0.13 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 60.00 | 0.05 | 0.25 | 0.08 | -0.08 | -50.00% | 8 | 1,662 | 0.58 | 0.03 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 65.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 744 | 0.67 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:55 PM EST |
| 70.00 | 0.00 | 0.85 | 0.01 | 0.00 | 0.00% | 0 | 23 | 1.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.60 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 30.00 | 0.00 | 0.60 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 35.00 | 0.00 | 0.85 | % | 0 | 0 | 1.35 | -0.01 | 0.00 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 40.00 | 0.35 | 0.40 | 0.37 | +0.02 | +5.72% | 39 | 15 | 0.66 | -0.07 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 45.00 | 1.10 | 1.30 | 1.20 | +0.30 | +33.34% | 110 | 3,318 | 0.57 | -0.26 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 50.00 | 3.30 | 3.60 | 3.45 | +0.35 | +11.29% | 5 | 374 | 0.53 | -0.60 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 55.00 | 7.10 | 7.50 | 7.82 | +2.52 | +47.55% | 1 | 439 | 0.48 | -0.87 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 60.00 | 11.60 | 12.20 | 12.70 | +5.20 | +69.34% | 5 | 21 | 0.72 | -0.97 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 65.00 | 16.50 | 17.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 70.00 | 21.30 | 22.60 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST |