Options Chain for SANDISK CORP COM (SNDK) - $34.61 as of 5/5/2025 9:13:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.20 | 20.10 | 19.80 | % | 1 | 0 | 1.53 | 0.99 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 17.50 | 17.00 | 17.70 | % | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 20.00 | 14.60 | 15.40 | 10.20 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.96 | 0.01 | -0.02 | 4/21/2025 | 5/5/2025 3:59:47 PM EST |
| 22.50 | 12.40 | 13.10 | 8.40 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.93 | 0.01 | -0.02 | 4/21/2025 | 5/5/2025 3:59:47 PM EST |
| 25.00 | 10.30 | 10.60 | 10.20 | 0.00 | 0.00% | 0 | 209 | 0.86 | 0.88 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 30.00 | 6.40 | 6.70 | 6.40 | -0.40 | -5.89% | 4 | 398 | 0.80 | 0.74 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 35.00 | 3.60 | 3.80 | 3.92 | +0.52 | +15.30% | 238 | 7,866 | 0.77 | 0.55 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 40.00 | 1.75 | 1.95 | 1.80 | -0.20 | -10.00% | 116 | 1,049 | 0.74 | 0.36 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 45.00 | 0.75 | 0.95 | 0.85 | -0.02 | -2.30% | 1 | 1,835 | 0.73 | 0.21 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 50.00 | 0.35 | 0.45 | 0.35 | +0.03 | +9.38% | 14 | 826 | 0.73 | 0.11 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 55.00 | 0.15 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 933 | 0.75 | 0.06 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 99 | 0.86 | 0.03 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 34 | 0.91 | 0.01 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 9 | 0.99 | 0.01 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 8 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 1.46 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 17.50 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 15 | 1.09 | -0.02 | 0.00 | -0.01 | 4/14/2025 | 5/5/2025 3:59:47 PM EST |
| 20.00 | 0.10 | 0.40 | 0.34 | 0.00 | 0.00% | 0 | 15 | 0.99 | -0.04 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 22.50 | 0.35 | 0.50 | 0.73 | 0.00 | 0.00% | 0 | 14 | 0.95 | -0.07 | 0.01 | -0.02 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 25.00 | 0.65 | 0.80 | 0.77 | 0.00 | 0.00% | 0 | 38 | 0.90 | -0.12 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 30.00 | 1.75 | 1.95 | 1.89 | -0.11 | -5.50% | 287 | 1,332 | 0.83 | -0.26 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 35.00 | 3.80 | 4.10 | 6.75 | 0.00 | 0.00% | 0 | 4 | 0.79 | -0.45 | 0.04 | -0.05 | 4/17/2025 | 5/5/2025 3:59:47 PM EST |
| 40.00 | 7.00 | 7.30 | 10.30 | 0.00 | 0.00% | 0 | 4 | 0.77 | -0.64 | 0.04 | -0.04 | 4/22/2025 | 5/5/2025 3:59:47 PM EST |
| 45.00 | 10.60 | 11.30 | 14.30 | 0.00 | 0.00% | 0 | 151 | 0.76 | -0.79 | 0.03 | -0.03 | 4/23/2025 | 5/5/2025 3:59:47 PM EST |
| 50.00 | 15.30 | 16.10 | 17.13 | 0.00 | 0.00% | 0 | 7 | 0.82 | -0.89 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 55.00 | 20.20 | 20.90 | 22.00 | 0.00 | 0.00% | 0 | 4 | 0.92 | -0.94 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 60.00 | 24.80 | 26.20 | 27.02 | 0.00 | 0.00% | 0 | 12 | 1.05 | -0.97 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 65.00 | 29.40 | 31.40 | 32.80 | 0.00 | 0.00% | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:47 PM EST |
| 70.00 | 34.40 | 36.40 | % | 0 | 0 | 1.32 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 75.00 | 39.30 | 41.40 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |