Options Chain for SANDISK CORP COM (SNDK) - $701.59 as of 4/3/2026 3:54:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 635.00 | 133.00 | 146.30 | 139.65 | % | 0.22 | 0 | 0 | 1.03 | 0.68 | 0.00 | -0.98 | 4/2/2026 4:00:00 PM EST | |||
| 640.00 | 130.00 | 142.80 | 136.40 | % | 0.21 | 0 | 0 | 1.02 | 0.67 | 0.00 | -0.99 | 4/2/2026 4:00:00 PM EST | |||
| 645.00 | 128.00 | 136.20 | 132.10 | % | 0.20 | 0 | 0 | 1.01 | 0.66 | 0.00 | -1.00 | 4/2/2026 4:00:00 PM EST | |||
| 650.00 | 125.00 | 140.00 | 132.50 | % | 0.20 | 0 | 0 | 1.04 | 0.66 | 0.00 | -1.01 | 4/2/2026 4:00:00 PM EST | |||
| 655.00 | 122.00 | 137.00 | 129.50 | % | 0.20 | 0 | 0 | 1.03 | 0.65 | 0.00 | -1.02 | 4/2/2026 4:00:00 PM EST | |||
| 660.00 | 120.00 | 132.60 | 126.30 | 125.70 | % | 0.19 | 2 | 0 | 1.02 | 0.64 | 0.00 | -1.03 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 665.00 | 117.70 | 129.40 | 123.55 | 110.80 | % | 0.19 | 1 | 0 | 1.02 | 0.64 | 0.00 | -1.04 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 670.00 | 115.00 | 124.20 | 119.60 | 103.00 | % | 0.18 | 2 | 0 | 1.00 | 0.63 | 0.00 | -1.05 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 675.00 | 112.20 | 127.00 | 119.60 | % | 0.18 | 0 | 0 | 1.03 | 0.62 | 0.00 | -1.05 | 4/2/2026 4:00:00 PM EST | |||
| 680.00 | 110.00 | 125.00 | 117.50 | 114.33 | % | 0.17 | 1 | 0 | 1.03 | 0.61 | 0.00 | -1.06 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 685.00 | 108.00 | 122.50 | 115.25 | % | 0.17 | 0 | 0 | 1.03 | 0.61 | 0.00 | -1.06 | 4/2/2026 4:00:00 PM EST | |||
| 690.00 | 105.00 | 115.00 | 110.00 | 107.84 | % | 0.16 | 3 | 0 | 1.00 | 0.60 | 0.00 | -1.07 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 695.00 | 103.20 | 116.10 | 109.65 | 110.00 | % | 0.16 | 2 | 0 | 1.02 | 0.59 | 0.00 | -1.08 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 700.00 | 101.00 | 110.20 | 105.60 | 104.57 | % | 0.15 | 10 | 0 | 1.00 | 0.58 | 0.00 | -1.08 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 705.00 | 101.80 | 110.20 | 106.00 | 101.28 | % | 0.15 | 2 | 0 | 1.02 | 0.58 | 0.00 | -1.09 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 710.00 | 102.50 | 109.00 | 105.75 | 98.15 | % | 0.15 | 5 | 0 | 1.04 | 0.57 | 0.00 | -1.09 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 715.00 | 100.60 | 107.00 | 103.80 | 96.00 | % | 0.15 | 2 | 0 | 1.04 | 0.56 | 0.00 | -1.09 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 720.00 | 98.30 | 105.00 | 101.65 | % | 0.14 | 0 | 0 | 1.04 | 0.56 | 0.00 | -1.10 | 4/2/2026 4:00:00 PM EST | |||
| 725.00 | 96.50 | 103.00 | 99.75 | % | 0.14 | 0 | 0 | 1.04 | 0.55 | 0.00 | -1.10 | 4/2/2026 4:00:00 PM EST | |||
| 730.00 | 94.50 | 101.00 | 97.75 | 85.60 | % | 0.13 | 6 | 0 | 1.04 | 0.54 | 0.00 | -1.10 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 735.00 | 92.80 | 99.00 | 95.90 | % | 0.13 | 0 | 0 | 1.04 | 0.54 | 0.00 | -1.11 | 4/2/2026 4:00:00 PM EST | |||
| 740.00 | 90.70 | 97.00 | 93.85 | 89.80 | % | 0.13 | 3 | 0 | 1.03 | 0.53 | 0.00 | -1.11 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 745.00 | 88.70 | 95.00 | 91.85 | % | 0.12 | 0 | 0 | 1.03 | 0.52 | 0.00 | -1.11 | 4/2/2026 4:00:00 PM EST | |||
| 750.00 | 86.50 | 93.00 | 89.75 | % | 0.12 | 0 | 0 | 1.03 | 0.51 | 0.00 | -1.11 | 4/2/2026 4:00:00 PM EST | |||
| 755.00 | 85.40 | 92.00 | 88.70 | % | 0.12 | 0 | 0 | 1.04 | 0.51 | 0.00 | -1.11 | 4/2/2026 4:00:00 PM EST | |||
| 760.00 | 81.70 | 90.00 | 85.85 | % | 0.11 | 0 | 0 | 1.03 | 0.50 | 0.00 | -1.11 | 4/2/2026 4:00:00 PM EST | |||
| 765.00 | 81.60 | 88.00 | 84.80 | % | 0.11 | 0 | 0 | 1.03 | 0.49 | 0.00 | -1.11 | 4/2/2026 4:00:00 PM EST | |||
| 770.00 | 80.10 | 86.30 | 83.20 | 77.06 | % | 0.11 | 2 | 0 | 1.03 | 0.49 | 0.00 | -1.11 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 775.00 | 78.50 | 82.20 | 80.35 | 76.10 | % | 0.10 | 133 | 0 | 1.02 | 0.48 | 0.00 | -1.11 | 4/2/2026 | 4/2/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 635.00 | 65.00 | 72.50 | 68.75 | % | 0.11 | 0 | 0 | 1.02 | -0.32 | 0.00 | -0.98 | 4/2/2026 4:00:00 PM EST | |||
| 640.00 | 68.00 | 74.30 | 71.15 | % | 0.11 | 0 | 0 | 1.02 | -0.33 | 0.00 | -0.99 | 4/2/2026 4:00:00 PM EST | |||
| 645.00 | 70.00 | 77.00 | 73.50 | % | 0.11 | 0 | 0 | 1.02 | -0.34 | 0.00 | -1.00 | 4/2/2026 4:00:00 PM EST | |||
| 650.00 | 74.20 | 79.50 | 76.85 | 93.98 | % | 0.12 | 4 | 0 | 1.03 | -0.34 | 0.00 | -1.01 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 655.00 | 75.00 | 81.50 | 78.25 | % | 0.12 | 0 | 0 | 1.02 | -0.35 | 0.00 | -1.02 | 4/2/2026 4:00:00 PM EST | |||
| 660.00 | 78.00 | 84.90 | 81.45 | 105.00 | % | 0.12 | 1 | 0 | 1.03 | -0.36 | 0.00 | -1.03 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 665.00 | 80.00 | 88.90 | 84.45 | % | 0.13 | 0 | 0 | 1.03 | -0.36 | 0.00 | -1.04 | 4/2/2026 4:00:00 PM EST | |||
| 670.00 | 83.00 | 89.70 | 86.35 | 87.00 | % | 0.13 | 2 | 0 | 1.03 | -0.37 | 0.00 | -1.05 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 675.00 | 86.60 | 91.20 | 88.90 | % | 0.13 | 0 | 0 | 1.03 | -0.38 | 0.00 | -1.05 | 4/2/2026 4:00:00 PM EST | |||
| 680.00 | 89.50 | 94.50 | 92.00 | % | 0.14 | 0 | 0 | 1.03 | -0.39 | 0.00 | -1.06 | 4/2/2026 4:00:00 PM EST | |||
| 685.00 | 91.00 | 97.40 | 94.20 | % | 0.14 | 0 | 0 | 1.02 | -0.39 | 0.00 | -1.06 | 4/2/2026 4:00:00 PM EST | |||
| 690.00 | 96.40 | 102.00 | 99.20 | % | 0.14 | 0 | 0 | 1.05 | -0.40 | 0.00 | -1.07 | 4/2/2026 4:00:00 PM EST | |||
| 695.00 | 96.00 | 105.00 | 100.50 | 103.64 | % | 0.14 | 1 | 0 | 1.03 | -0.41 | 0.00 | -1.08 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 700.00 | 98.90 | 107.90 | 103.40 | % | 0.15 | 0 | 0 | 1.04 | -0.42 | 0.00 | -1.08 | 4/2/2026 4:00:00 PM EST | |||
| 705.00 | 101.00 | 113.70 | 107.35 | % | 0.15 | 0 | 0 | 1.05 | -0.42 | 0.00 | -1.09 | 4/2/2026 4:00:00 PM EST | |||
| 710.00 | 102.00 | 116.50 | 109.25 | % | 0.15 | 0 | 0 | 1.04 | -0.43 | 0.00 | -1.09 | 4/2/2026 4:00:00 PM EST | |||
| 715.00 | 105.70 | 119.40 | 112.55 | % | 0.16 | 0 | 0 | 1.04 | -0.44 | 0.00 | -1.09 | 4/2/2026 4:00:00 PM EST | |||
| 720.00 | 108.40 | 122.30 | 115.35 | 118.50 | % | 0.16 | 2 | 0 | 1.04 | -0.44 | 0.00 | -1.10 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 725.00 | 112.50 | 125.30 | 118.90 | % | 0.16 | 0 | 0 | 1.05 | -0.45 | 0.00 | -1.10 | 4/2/2026 4:00:00 PM EST | |||
| 730.00 | 114.40 | 128.30 | 121.35 | 124.50 | % | 0.17 | 2 | 0 | 1.04 | -0.46 | 0.00 | -1.10 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 735.00 | 119.00 | 131.30 | 125.15 | % | 0.17 | 0 | 0 | 1.05 | -0.46 | 0.00 | -1.11 | 4/2/2026 4:00:00 PM EST | |||
| 740.00 | 121.50 | 134.40 | 127.95 | % | 0.17 | 0 | 0 | 1.05 | -0.47 | 0.00 | -1.11 | 4/2/2026 4:00:00 PM EST | |||
| 745.00 | 123.00 | 137.50 | 130.25 | % | 0.17 | 0 | 0 | 1.04 | -0.48 | 0.00 | -1.11 | 4/2/2026 4:00:00 PM EST | |||
| 750.00 | 127.10 | 140.60 | 133.85 | % | 0.18 | 0 | 0 | 1.04 | -0.49 | 0.00 | -1.11 | 4/2/2026 4:00:00 PM EST | |||
| 755.00 | 129.00 | 143.70 | 136.35 | % | 0.18 | 0 | 0 | 1.04 | -0.49 | 0.00 | -1.11 | 4/2/2026 4:00:00 PM EST | |||
| 760.00 | 134.90 | 145.20 | 140.05 | % | 0.18 | 0 | 0 | 1.04 | -0.50 | 0.00 | -1.11 | 4/2/2026 4:00:00 PM EST | |||
| 765.00 | 136.00 | 149.60 | 142.80 | % | 0.19 | 0 | 0 | 1.04 | -0.51 | 0.00 | -1.11 | 4/2/2026 4:00:00 PM EST | |||
| 770.00 | 139.90 | 151.20 | 145.55 | 148.60 | % | 0.19 | 2 | 0 | 1.03 | -0.51 | 0.00 | -1.11 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 775.00 | 143.00 | 154.60 | 148.80 | % | 0.19 | 0 | 0 | 1.03 | -0.52 | 0.00 | -1.11 | 4/2/2026 4:00:00 PM EST |