Options Chain for SANDISK CORP COM (SNDK) - $645.16 as of 3/12/2026 4:17:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 575.00 | 104.00 | 115.10 | 109.55 | % | 0.19 | 0 | 0 | 0.95 | 0.66 | 0.00 | -0.87 | 3/12/2026 3:59:59 PM EST | |||
| 580.00 | 101.00 | 113.70 | 107.35 | % | 0.19 | 0 | 0 | 0.96 | 0.65 | 0.00 | -0.88 | 3/12/2026 3:59:59 PM EST | |||
| 585.00 | 100.00 | 109.00 | 104.50 | % | 0.18 | 0 | 0 | 0.95 | 0.64 | 0.00 | -0.88 | 3/12/2026 3:59:59 PM EST | |||
| 590.00 | 97.00 | 106.00 | 101.50 | % | 0.17 | 0 | 0 | 0.95 | 0.63 | 0.00 | -0.89 | 3/12/2026 3:59:59 PM EST | |||
| 595.00 | 95.00 | 104.00 | 99.50 | % | 0.17 | 0 | 0 | 0.95 | 0.62 | 0.00 | -0.89 | 3/12/2026 3:59:59 PM EST | |||
| 600.00 | 92.50 | 101.00 | 96.75 | % | 0.16 | 0 | 0 | 0.95 | 0.61 | 0.00 | -0.89 | 3/12/2026 3:59:59 PM EST | |||
| 605.00 | 90.10 | 99.00 | 94.55 | % | 0.16 | 0 | 0 | 0.95 | 0.60 | 0.00 | -0.90 | 3/12/2026 3:59:59 PM EST | |||
| 610.00 | 87.80 | 96.00 | 91.90 | 92.10 | % | 0.15 | 4 | 0 | 0.94 | 0.59 | 0.00 | -0.90 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 615.00 | 85.50 | 94.00 | 89.75 | 89.30 | % | 0.15 | 2 | 0 | 0.95 | 0.59 | 0.00 | -0.90 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 620.00 | 84.00 | 91.80 | 87.90 | 90.00 | % | 0.14 | 5 | 0 | 0.95 | 0.58 | 0.00 | -0.90 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 625.00 | 81.00 | 89.00 | 85.00 | 102.50 | % | 0.14 | 1 | 0 | 0.94 | 0.57 | 0.00 | -0.90 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 630.00 | 78.20 | 87.00 | 82.60 | 87.85 | % | 0.13 | 3 | 0 | 0.94 | 0.56 | 0.00 | -0.90 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 635.00 | 77.00 | 85.00 | 81.00 | 93.95 | % | 0.13 | 2 | 0 | 0.94 | 0.55 | 0.00 | -0.90 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 640.00 | 74.00 | 83.00 | 78.50 | % | 0.12 | 0 | 0 | 0.94 | 0.54 | 0.00 | -0.91 | 3/12/2026 3:59:59 PM EST | |||
| 645.00 | 73.00 | 79.80 | 76.40 | % | 0.12 | 0 | 0 | 0.94 | 0.53 | 0.00 | -0.90 | 3/12/2026 3:59:59 PM EST | |||
| 650.00 | 70.00 | 79.00 | 74.50 | % | 0.11 | 0 | 0 | 0.94 | 0.52 | 0.00 | -0.90 | 3/12/2026 3:59:59 PM EST | |||
| 655.00 | 68.90 | 75.70 | 72.30 | % | 0.11 | 0 | 0 | 0.93 | 0.51 | 0.00 | -0.90 | 3/12/2026 3:59:59 PM EST | |||
| 660.00 | 66.40 | 74.40 | 70.40 | % | 0.11 | 0 | 0 | 0.93 | 0.50 | 0.00 | -0.90 | 3/12/2026 3:59:59 PM EST | |||
| 665.00 | 65.00 | 72.20 | 68.60 | % | 0.10 | 0 | 0 | 0.93 | 0.49 | 0.00 | -0.90 | 3/12/2026 3:59:59 PM EST | |||
| 670.00 | 63.00 | 70.20 | 66.60 | % | 0.10 | 0 | 0 | 0.93 | 0.49 | 0.00 | -0.89 | 3/12/2026 3:59:59 PM EST | |||
| 675.00 | 61.00 | 68.20 | 64.60 | % | 0.10 | 0 | 0 | 0.93 | 0.48 | 0.00 | -0.89 | 3/12/2026 3:59:59 PM EST | |||
| 680.00 | 60.00 | 67.00 | 63.50 | 62.56 | % | 0.09 | 3 | 0 | 0.94 | 0.47 | 0.00 | -0.89 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 685.00 | 58.00 | 65.20 | 61.60 | % | 0.09 | 0 | 0 | 0.93 | 0.46 | 0.00 | -0.88 | 3/12/2026 3:59:59 PM EST | |||
| 690.00 | 55.00 | 63.00 | 59.00 | % | 0.09 | 0 | 0 | 0.92 | 0.45 | 0.00 | -0.88 | 3/12/2026 3:59:59 PM EST | |||
| 695.00 | 54.80 | 62.00 | 58.40 | % | 0.08 | 0 | 0 | 0.93 | 0.44 | 0.00 | -0.87 | 3/12/2026 3:59:59 PM EST | |||
| 700.00 | 53.00 | 60.00 | 56.50 | 56.00 | % | 0.08 | 2 | 0 | 0.93 | 0.43 | 0.00 | -0.87 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 705.00 | 51.00 | 59.00 | 55.00 | % | 0.08 | 0 | 0 | 0.93 | 0.43 | 0.00 | -0.86 | 3/12/2026 3:59:59 PM EST | |||
| 710.00 | 49.00 | 57.20 | 53.10 | % | 0.07 | 0 | 0 | 0.92 | 0.42 | 0.00 | -0.86 | 3/12/2026 3:59:59 PM EST | |||
| 715.00 | 48.00 | 56.00 | 52.00 | % | 0.07 | 0 | 0 | 0.93 | 0.41 | 0.00 | -0.85 | 3/12/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 575.00 | 60.00 | 67.00 | 63.50 | % | 0.11 | 0 | 0 | 0.98 | -0.34 | 0.00 | -0.87 | 3/12/2026 3:59:59 PM EST | |||
| 580.00 | 61.00 | 70.00 | 65.50 | % | 0.11 | 0 | 0 | 0.97 | -0.35 | 0.00 | -0.88 | 3/12/2026 3:59:59 PM EST | |||
| 585.00 | 64.50 | 72.00 | 68.25 | % | 0.12 | 0 | 0 | 0.97 | -0.36 | 0.00 | -0.88 | 3/12/2026 3:59:59 PM EST | |||
| 590.00 | 66.80 | 74.00 | 70.40 | % | 0.12 | 0 | 0 | 0.97 | -0.37 | 0.00 | -0.89 | 3/12/2026 3:59:59 PM EST | |||
| 595.00 | 69.20 | 77.00 | 73.10 | % | 0.12 | 0 | 0 | 0.97 | -0.38 | 0.00 | -0.89 | 3/12/2026 3:59:59 PM EST | |||
| 600.00 | 71.60 | 79.00 | 75.30 | 77.25 | % | 0.13 | 1 | 0 | 0.97 | -0.39 | 0.00 | -0.89 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 605.00 | 73.00 | 81.00 | 77.00 | % | 0.13 | 0 | 0 | 0.96 | -0.40 | 0.00 | -0.90 | 3/12/2026 3:59:59 PM EST | |||
| 610.00 | 76.00 | 84.00 | 80.00 | % | 0.13 | 0 | 0 | 0.96 | -0.41 | 0.00 | -0.90 | 3/12/2026 3:59:59 PM EST | |||
| 615.00 | 79.00 | 87.90 | 83.45 | 79.15 | % | 0.14 | 6 | 0 | 0.97 | -0.41 | 0.00 | -0.90 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 620.00 | 81.00 | 89.00 | 85.00 | 85.00 | % | 0.14 | 1 | 0 | 0.95 | -0.42 | 0.00 | -0.90 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 625.00 | 84.40 | 92.00 | 88.20 | 90.00 | % | 0.14 | 4 | 0 | 0.96 | -0.43 | 0.00 | -0.90 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 630.00 | 87.00 | 95.00 | 91.00 | 82.00 | % | 0.14 | 1 | 0 | 0.95 | -0.44 | 0.00 | -0.90 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 635.00 | 90.00 | 97.00 | 93.50 | 84.60 | % | 0.15 | 1 | 0 | 0.95 | -0.45 | 0.00 | -0.90 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 640.00 | 92.00 | 100.40 | 96.20 | 87.20 | % | 0.15 | 1 | 0 | 0.95 | -0.46 | 0.00 | -0.91 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 645.00 | 95.10 | 103.00 | 99.05 | 89.90 | % | 0.15 | 1 | 0 | 0.94 | -0.47 | 0.00 | -0.90 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 650.00 | 98.00 | 106.00 | 102.00 | 92.60 | % | 0.16 | 1 | 0 | 0.94 | -0.48 | 0.00 | -0.90 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 655.00 | 101.10 | 109.00 | 105.05 | % | 0.16 | 0 | 0 | 0.94 | -0.49 | 0.00 | -0.90 | 3/12/2026 3:59:59 PM EST | |||
| 660.00 | 104.10 | 115.90 | 110.00 | % | 0.17 | 0 | 0 | 0.96 | -0.50 | 0.00 | -0.90 | 3/12/2026 3:59:59 PM EST | |||
| 665.00 | 107.20 | 119.00 | 113.10 | % | 0.17 | 0 | 0 | 0.96 | -0.51 | 0.00 | -0.90 | 3/12/2026 3:59:59 PM EST | |||
| 670.00 | 109.40 | 121.00 | 115.20 | % | 0.17 | 0 | 0 | 0.95 | -0.51 | 0.00 | -0.89 | 3/12/2026 3:59:59 PM EST | |||
| 675.00 | 113.40 | 124.00 | 118.70 | % | 0.18 | 0 | 0 | 0.95 | -0.52 | 0.00 | -0.89 | 3/12/2026 3:59:59 PM EST | |||
| 680.00 | 114.00 | 127.00 | 120.50 | % | 0.18 | 0 | 0 | 0.93 | -0.53 | 0.00 | -0.89 | 3/12/2026 3:59:59 PM EST | |||
| 685.00 | 117.20 | 131.00 | 124.10 | % | 0.18 | 0 | 0 | 0.94 | -0.54 | 0.00 | -0.88 | 3/12/2026 3:59:59 PM EST | |||
| 690.00 | 121.00 | 134.00 | 127.50 | % | 0.18 | 0 | 0 | 0.94 | -0.55 | 0.00 | -0.88 | 3/12/2026 3:59:59 PM EST | |||
| 695.00 | 125.30 | 137.00 | 131.15 | % | 0.19 | 0 | 0 | 0.94 | -0.56 | 0.00 | -0.87 | 3/12/2026 3:59:59 PM EST | |||
| 700.00 | 130.10 | 141.00 | 135.55 | % | 0.19 | 0 | 0 | 0.95 | -0.57 | 0.00 | -0.87 | 3/12/2026 3:59:59 PM EST | |||
| 705.00 | 132.80 | 144.00 | 138.40 | % | 0.20 | 0 | 0 | 0.94 | -0.57 | 0.00 | -0.86 | 3/12/2026 3:59:59 PM EST | |||
| 710.00 | 134.00 | 147.00 | 140.50 | % | 0.20 | 0 | 0 | 0.93 | -0.58 | 0.00 | -0.86 | 3/12/2026 3:59:59 PM EST | |||
| 715.00 | 138.00 | 151.00 | 144.50 | % | 0.20 | 0 | 0 | 0.93 | -0.59 | 0.00 | -0.85 | 3/12/2026 3:59:59 PM EST |