Options Chain for SANDISK CORP COM (SNDK) - $43.37 as of 8/12/2025 1:47:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 24.30 | 25.50 | 24.90 | % | 1.11 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 25.00 | 21.90 | 22.90 | 22.40 | 17.70 | 0.00 | 0.00% | 0.90 | 0 | 1 | 4.30 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 12:58:59 PM EST |
| 30.00 | 16.70 | 17.80 | 17.25 | 14.50 | 0.00 | 0.00% | 0.57 | 0 | 11 | 3.65 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:59 PM EST |
| 35.00 | 12.10 | 12.40 | 12.25 | 12.50 | +2.30 | +22.55% | 0.35 | 1 | 133 | 2.32 | 0.99 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 40.00 | 7.30 | 7.60 | 7.45 | 7.88 | +2.83 | +56.04% | 0.19 | 46 | 309 | 1.28 | 0.93 | 0.02 | -0.13 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 45.00 | 3.30 | 3.60 | 3.45 | 3.65 | +2.35 | +180.77% | 0.08 | 547 | 1,099 | 1.25 | 0.71 | 0.06 | -0.31 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 50.00 | 1.10 | 1.20 | 1.15 | 1.10 | +0.57 | +107.55% | 0.02 | 195 | 1,876 | 1.27 | 0.36 | 0.07 | -0.33 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 55.00 | 0.20 | 0.35 | 0.28 | 0.35 | +0.15 | +75.00% | 0.01 | 49 | 240 | 1.24 | 0.12 | 0.04 | -0.19 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 246 | 541 | 1.24 | 0.03 | 0.01 | -0.06 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.19 | 0.01 | 0.00 | -0.01 | 8/12/2025 12:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 12:58:59 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 12:58:59 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 5 | 127 | 2.00 | -0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 40.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.30 | -54.55% | 0.01 | 455 | 1,303 | 1.39 | -0.07 | 0.02 | -0.13 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 45.00 | 1.10 | 1.35 | 1.23 | 1.21 | -1.35 | -52.74% | 0.03 | 304 | 1,117 | 1.25 | -0.29 | 0.06 | -0.31 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 50.00 | 3.80 | 4.10 | 3.95 | 3.98 | -2.32 | -36.83% | 0.08 | 1 | 277 | 1.29 | -0.64 | 0.07 | -0.33 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 55.00 | 7.90 | 8.20 | 8.05 | 9.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.32 | -0.88 | 0.04 | -0.19 | 6/30/2025 | 8/12/2025 12:58:59 PM EST |
| 60.00 | 12.30 | 13.00 | 12.65 | % | 0.21 | 0 | 0 | 1.90 | -0.97 | 0.01 | -0.06 | 8/12/2025 12:58:59 PM EST | |||
| 65.00 | 17.20 | 18.40 | 17.80 | % | 0.27 | 0 | 0 | 3.10 | -0.99 | 0.00 | -0.01 | 8/12/2025 12:58:59 PM EST |