Options Chain for SANDISK CORP COM (SNDK) - $1,385.00 as of 5/7/2026 9:20:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,310.00 | 203.00 | 216.50 | 209.75 | 206.20 | % | 0.16 | 4 | 0 | 0.99 | 0.58 | 0.00 | -1.95 | 5/7/2026 | 5/7/2026 2:58:50 PM EST | |
| 1,315.00 | 201.00 | 214.10 | 207.55 | 223.60 | % | 0.16 | 2 | 0 | 0.99 | 0.57 | 0.00 | -1.96 | 5/7/2026 | 5/7/2026 2:58:50 PM EST | |
| 1,320.00 | 199.00 | 211.80 | 205.40 | 199.20 | % | 0.16 | 3 | 0 | 0.99 | 0.57 | 0.00 | -1.96 | 5/7/2026 | 5/7/2026 2:58:50 PM EST | |
| 1,325.00 | 197.00 | 209.60 | 203.30 | 195.35 | % | 0.15 | 1 | 0 | 0.99 | 0.56 | 0.00 | -1.96 | 5/7/2026 | 5/7/2026 2:58:50 PM EST | |
| 1,330.00 | 195.00 | 207.30 | 201.15 | 182.20 | % | 0.15 | 2 | 0 | 0.99 | 0.56 | 0.00 | -1.96 | 5/7/2026 | 5/7/2026 2:58:50 PM EST | |
| 1,335.00 | 192.00 | 204.90 | 198.45 | 188.05 | % | 0.15 | 3 | 0 | 0.99 | 0.55 | 0.00 | -1.97 | 5/7/2026 | 5/7/2026 2:58:50 PM EST | |
| 1,340.00 | 190.00 | 199.90 | 194.95 | 195.00 | % | 0.15 | 11 | 0 | 0.99 | 0.55 | 0.00 | -1.97 | 5/7/2026 | 5/7/2026 2:58:50 PM EST | |
| 1,345.00 | 188.00 | 200.70 | 194.35 | % | 0.14 | 0 | 0 | 0.98 | 0.55 | 0.00 | -1.97 | 5/7/2026 2:58:50 PM EST | |||
| 1,350.00 | 186.00 | 198.60 | 192.30 | 180.35 | % | 0.14 | 13 | 0 | 0.98 | 0.54 | 0.00 | -1.97 | 5/7/2026 | 5/7/2026 2:58:50 PM EST | |
| 1,355.00 | 184.50 | 196.40 | 190.45 | 184.10 | % | 0.14 | 21 | 0 | 0.99 | 0.54 | 0.00 | -1.97 | 5/7/2026 | 5/7/2026 2:58:50 PM EST | |
| 1,360.00 | 182.00 | 194.30 | 188.15 | 190.00 | % | 0.14 | 3 | 0 | 0.98 | 0.53 | 0.00 | -1.97 | 5/7/2026 | 5/7/2026 2:58:50 PM EST | |
| 1,365.00 | 180.00 | 192.20 | 186.10 | 176.70 | % | 0.14 | 25 | 0 | 0.99 | 0.53 | 0.00 | -1.97 | 5/7/2026 | 5/7/2026 2:58:50 PM EST | |
| 1,370.00 | 177.00 | 190.10 | 183.55 | % | 0.13 | 0 | 0 | 0.98 | 0.53 | 0.00 | -1.97 | 5/7/2026 2:58:50 PM EST | |||
| 1,375.00 | 175.00 | 188.10 | 181.55 | 179.00 | % | 0.13 | 3 | 0 | 0.99 | 0.52 | 0.00 | -1.97 | 5/7/2026 | 5/7/2026 2:58:50 PM EST | |
| 1,380.00 | 173.00 | 186.00 | 179.50 | 201.80 | % | 0.13 | 2 | 0 | 0.98 | 0.52 | 0.00 | -1.97 | 5/7/2026 | 5/7/2026 2:58:50 PM EST | |
| 1,385.00 | 171.00 | 184.00 | 177.50 | % | 0.13 | 0 | 0 | 0.98 | 0.51 | 0.00 | -1.97 | 5/7/2026 2:58:50 PM EST | |||
| 1,390.00 | 169.00 | 181.90 | 175.45 | 156.30 | % | 0.13 | 2 | 0 | 0.98 | 0.51 | 0.00 | -1.97 | 5/7/2026 | 5/7/2026 2:58:50 PM EST | |
| 1,395.00 | 167.00 | 179.10 | 173.05 | % | 0.12 | 0 | 0 | 0.99 | 0.51 | 0.00 | -1.97 | 5/7/2026 2:58:50 PM EST | |||
| 1,400.00 | 165.00 | 177.90 | 171.45 | 150.00 | % | 0.12 | 5 | 0 | 0.98 | 0.50 | 0.00 | -1.97 | 5/7/2026 | 5/7/2026 2:58:50 PM EST | |
| 1,405.00 | 163.00 | 176.00 | 169.50 | 150.80 | % | 0.12 | 3 | 0 | 0.98 | 0.50 | 0.00 | -1.97 | 5/7/2026 | 5/7/2026 2:58:50 PM EST | |
| 1,410.00 | 161.00 | 173.40 | 167.20 | 161.65 | % | 0.12 | 2 | 0 | 0.98 | 0.49 | 0.00 | -1.97 | 5/7/2026 | 5/7/2026 2:58:50 PM EST | |
| 1,415.00 | 160.00 | 171.80 | 165.90 | 147.30 | % | 0.12 | 10 | 0 | 0.99 | 0.49 | 0.00 | -1.96 | 5/7/2026 | 5/7/2026 2:58:50 PM EST | |
| 1,420.00 | 157.00 | 170.20 | 163.60 | % | 0.12 | 0 | 0 | 0.98 | 0.49 | 0.00 | -1.96 | 5/7/2026 2:58:50 PM EST | |||
| 1,425.00 | 155.00 | 168.50 | 161.75 | % | 0.11 | 0 | 0 | 0.98 | 0.48 | 0.00 | -1.96 | 5/7/2026 2:58:50 PM EST | |||
| 1,430.00 | 153.30 | 166.50 | 159.90 | % | 0.11 | 0 | 0 | 0.98 | 0.48 | 0.00 | -1.96 | 5/7/2026 2:58:50 PM EST | |||
| 1,435.00 | 151.40 | 164.20 | 157.80 | % | 0.11 | 0 | 0 | 0.98 | 0.48 | 0.00 | -1.96 | 5/7/2026 2:58:50 PM EST | |||
| 1,440.00 | 149.90 | 162.00 | 155.95 | 162.81 | % | 0.11 | 3 | 0 | 0.99 | 0.47 | 0.00 | -1.96 | 5/7/2026 | 5/7/2026 2:58:50 PM EST | |
| 1,445.00 | 147.60 | 160.50 | 154.05 | % | 0.11 | 0 | 0 | 0.99 | 0.47 | 0.00 | -1.95 | 5/7/2026 2:58:50 PM EST | |||
| 1,450.00 | 147.90 | 158.90 | 153.40 | 148.36 | % | 0.11 | 1 | 0 | 0.99 | 0.46 | 0.00 | -1.95 | 5/7/2026 | 5/7/2026 2:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,310.00 | 168.00 | 181.40 | 174.70 | 176.40 | % | 0.13 | 1 | 0 | 1.00 | -0.42 | 0.00 | -1.95 | 5/7/2026 | 5/7/2026 2:58:50 PM EST | |
| 1,315.00 | 170.00 | 184.10 | 177.05 | % | 0.13 | 0 | 0 | 0.99 | -0.43 | 0.00 | -1.96 | 5/7/2026 2:58:50 PM EST | |||
| 1,320.00 | 173.00 | 186.70 | 179.85 | 189.80 | % | 0.14 | 1 | 0 | 0.99 | -0.43 | 0.00 | -1.96 | 5/7/2026 | 5/7/2026 2:58:50 PM EST | |
| 1,325.00 | 175.80 | 189.40 | 182.60 | % | 0.14 | 0 | 0 | 0.99 | -0.44 | 0.00 | -1.96 | 5/7/2026 2:58:50 PM EST | |||
| 1,330.00 | 178.80 | 192.10 | 185.45 | % | 0.14 | 0 | 0 | 0.99 | -0.44 | 0.00 | -1.96 | 5/7/2026 2:58:50 PM EST | |||
| 1,335.00 | 181.00 | 194.90 | 187.95 | % | 0.14 | 0 | 0 | 0.99 | -0.45 | 0.00 | -1.97 | 5/7/2026 2:58:50 PM EST | |||
| 1,340.00 | 184.80 | 197.70 | 191.25 | % | 0.14 | 0 | 0 | 0.99 | -0.45 | 0.00 | -1.97 | 5/7/2026 2:58:50 PM EST | |||
| 1,345.00 | 187.00 | 200.40 | 193.70 | 201.50 | % | 0.14 | 4 | 0 | 0.99 | -0.45 | 0.00 | -1.97 | 5/7/2026 | 5/7/2026 2:58:50 PM EST | |
| 1,350.00 | 189.10 | 203.30 | 196.20 | % | 0.15 | 0 | 0 | 0.99 | -0.46 | 0.00 | -1.97 | 5/7/2026 2:58:50 PM EST | |||
| 1,355.00 | 193.00 | 206.10 | 199.55 | 208.50 | % | 0.15 | 12 | 0 | 0.99 | -0.46 | 0.00 | -1.97 | 5/7/2026 | 5/7/2026 2:58:50 PM EST | |
| 1,360.00 | 196.00 | 208.90 | 202.45 | 198.60 | % | 0.15 | 2 | 0 | 0.99 | -0.47 | 0.00 | -1.97 | 5/7/2026 | 5/7/2026 2:58:50 PM EST | |
| 1,365.00 | 198.80 | 211.80 | 205.30 | % | 0.15 | 0 | 0 | 0.99 | -0.47 | 0.00 | -1.97 | 5/7/2026 2:58:50 PM EST | |||
| 1,370.00 | 200.20 | 214.70 | 207.45 | % | 0.15 | 0 | 0 | 0.99 | -0.47 | 0.00 | -1.97 | 5/7/2026 2:58:50 PM EST | |||
| 1,375.00 | 202.80 | 217.60 | 210.20 | % | 0.15 | 0 | 0 | 0.99 | -0.48 | 0.00 | -1.97 | 5/7/2026 2:58:50 PM EST | |||
| 1,380.00 | 205.70 | 220.50 | 213.10 | % | 0.15 | 0 | 0 | 0.99 | -0.48 | 0.00 | -1.97 | 5/7/2026 2:58:50 PM EST | |||
| 1,385.00 | 209.80 | 223.40 | 216.60 | 226.90 | % | 0.16 | 10 | 0 | 0.99 | -0.49 | 0.00 | -1.97 | 5/7/2026 | 5/7/2026 2:58:50 PM EST | |
| 1,390.00 | 212.70 | 226.30 | 219.50 | % | 0.16 | 0 | 0 | 0.99 | -0.49 | 0.00 | -1.97 | 5/7/2026 2:58:50 PM EST | |||
| 1,395.00 | 215.80 | 229.30 | 222.55 | % | 0.16 | 0 | 0 | 0.99 | -0.49 | 0.00 | -1.97 | 5/7/2026 2:58:50 PM EST | |||
| 1,400.00 | 218.20 | 232.30 | 225.25 | 223.57 | % | 0.16 | 16 | 0 | 0.99 | -0.50 | 0.00 | -1.97 | 5/7/2026 | 5/7/2026 2:58:50 PM EST | |
| 1,405.00 | 221.30 | 235.30 | 228.30 | 245.20 | % | 0.16 | 2 | 0 | 0.99 | -0.50 | 0.00 | -1.97 | 5/7/2026 | 5/7/2026 2:58:50 PM EST | |
| 1,410.00 | 223.60 | 238.30 | 230.95 | % | 0.16 | 0 | 0 | 0.98 | -0.51 | 0.00 | -1.97 | 5/7/2026 2:58:50 PM EST | |||
| 1,415.00 | 227.60 | 241.40 | 234.50 | % | 0.17 | 0 | 0 | 0.99 | -0.51 | 0.00 | -1.96 | 5/7/2026 2:58:50 PM EST | |||
| 1,420.00 | 229.90 | 244.50 | 237.20 | % | 0.17 | 0 | 0 | 0.98 | -0.51 | 0.00 | -1.96 | 5/7/2026 2:58:50 PM EST | |||
| 1,425.00 | 233.60 | 247.50 | 240.55 | 258.70 | % | 0.17 | 2 | 0 | 0.98 | -0.52 | 0.00 | -1.96 | 5/7/2026 | 5/7/2026 2:58:50 PM EST | |
| 1,430.00 | 236.40 | 250.60 | 243.50 | % | 0.17 | 0 | 0 | 0.98 | -0.52 | 0.00 | -1.96 | 5/7/2026 2:58:50 PM EST | |||
| 1,435.00 | 239.60 | 253.80 | 246.70 | 249.20 | % | 0.17 | 2 | 0 | 0.98 | -0.52 | 0.00 | -1.96 | 5/7/2026 | 5/7/2026 2:58:50 PM EST | |
| 1,440.00 | 242.40 | 256.90 | 249.65 | % | 0.17 | 0 | 0 | 0.98 | -0.53 | 0.00 | -1.96 | 5/7/2026 2:58:50 PM EST | |||
| 1,445.00 | 245.50 | 260.10 | 252.80 | % | 0.17 | 0 | 0 | 0.98 | -0.53 | 0.00 | -1.95 | 5/7/2026 2:58:50 PM EST | |||
| 1,450.00 | 249.70 | 263.30 | 256.50 | 274.00 | % | 0.18 | 59 | 0 | 0.99 | -0.54 | 0.00 | -1.95 | 5/7/2026 | 5/7/2026 2:58:50 PM EST |