Options Chain for SANDISK CORP COM (SNDK) - $37.28 as of 5/27/2025 3:36:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 15.50 | 16.50 | % | 0 | 0 | 1.05 | 0.97 | 0.01 | -0.01 | 5/27/2025 2:59:02 PM EST | |||
| 25.00 | 13.40 | 13.70 | % | 0 | 0 | 0.92 | 0.95 | 0.01 | -0.02 | 5/27/2025 2:59:02 PM EST | |||
| 30.00 | 8.80 | 9.10 | 7.89 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.86 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 35.00 | 5.00 | 5.30 | 4.44 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.71 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 40.00 | 2.40 | 2.60 | 2.75 | +0.62 | +29.11% | 1 | 7 | 0.55 | 0.47 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 45.00 | 0.95 | 1.20 | 0.91 | 0.00 | 0.00% | 0 | 215 | 0.53 | 0.26 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 50.00 | 0.30 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 24 | 0.52 | 0.12 | 0.03 | -0.02 | 5/22/2025 | 5/27/2025 2:59:02 PM EST |
| 55.00 | 0.05 | 0.20 | % | 0 | 0 | 0.53 | 0.05 | 0.01 | -0.01 | 5/27/2025 2:59:02 PM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 0.80 | 0.02 | 0.01 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | -0.03 | 0.01 | -0.01 | 5/27/2025 2:59:02 PM EST | |||
| 25.00 | 0.15 | 0.40 | % | 0 | 0 | 0.77 | -0.05 | 0.01 | -0.02 | 5/27/2025 2:59:02 PM EST | |||
| 30.00 | 0.50 | 0.75 | 0.68 | +0.05 | +7.94% | 30 | 10 | 0.64 | -0.14 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 35.00 | 1.70 | 1.90 | 1.78 | +0.46 | +34.85% | 2 | 37 | 0.58 | -0.29 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 40.00 | 4.00 | 4.30 | 3.90 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.53 | 0.05 | -0.03 | 5/22/2025 | 5/27/2025 2:59:02 PM EST |
| 45.00 | 7.50 | 7.80 | % | 0 | 0 | 0.54 | -0.74 | 0.04 | -0.03 | 5/27/2025 2:59:02 PM EST | |||
| 50.00 | 11.80 | 12.30 | % | 0 | 0 | 0.63 | -0.88 | 0.03 | -0.02 | 5/27/2025 2:59:02 PM EST | |||
| 55.00 | 16.70 | 17.20 | % | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.01 | 5/27/2025 2:59:02 PM EST | |||
| 60.00 | 21.70 | 22.20 | % | 0 | 0 | 0.98 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 65.00 | 26.00 | 27.90 | 24.80 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:59:02 PM EST |