Options Chain for SANDISK CORP COM (SNDK) - $48.97 as of 3/28/2025 9:01:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.00 | 19.80 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 35.00 | 14.30 | 14.90 | % | 0 | 0 | 0.79 | 0.94 | 0.01 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 40.00 | 10.00 | 10.60 | % | 0 | 0 | 0.63 | 0.85 | 0.02 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 45.00 | 6.30 | 6.70 | 7.31 | % | 3 | 0 | 0.58 | 0.70 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 50.00 | 3.60 | 4.00 | 5.80 | 0.00 | 0.00% | 0 | 7 | 0.57 | 0.52 | 0.04 | -0.05 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 55.00 | 1.80 | 2.10 | 1.80 | -1.50 | -45.46% | 76 | 4 | 0.55 | 0.33 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 60.00 | 0.85 | 1.05 | 1.00 | -0.50 | -33.34% | 31 | 9,622 | 0.55 | 0.19 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 65.00 | 0.35 | 0.55 | 0.88 | 0.00 | 0.00% | 0 | 91 | 0.55 | 0.10 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 70.00 | 0.15 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.05 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.02 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.09 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 1.30 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 0.77 | -0.06 | 0.01 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 40.00 | 0.90 | 1.10 | 0.60 | 0.00 | 0.00% | 0 | 11 | 0.63 | -0.15 | 0.02 | -0.03 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 45.00 | 2.10 | 2.40 | 2.00 | +0.75 | +60.00% | 150 | 1 | 0.59 | -0.30 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 50.00 | 4.30 | 4.70 | 4.10 | +1.17 | +39.94% | 167 | 0 | 0.58 | -0.48 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 55.00 | 7.40 | 8.30 | 4.56 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.67 | 0.04 | -0.04 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 60.00 | 11.50 | 11.80 | % | 0 | 0 | 0.54 | -0.81 | 0.03 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 65.00 | 15.90 | 16.60 | 12.80 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.90 | 0.02 | -0.02 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 70.00 | 20.70 | 21.30 | % | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 75.00 | 25.50 | 26.40 | % | 0 | 0 | 0.86 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 80.00 | 30.40 | 31.90 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 85.00 | 35.50 | 36.80 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |