Options Chain for SANDISK CORP COM (SNDK) - $46.58 as of 6/20/2025 9:27:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 23.90 | 24.80 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 25.00 | 20.80 | 22.40 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 30.00 | 16.80 | 17.40 | % | 0 | 0 | 0.95 | 0.96 | 0.01 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 35.00 | 12.10 | 13.00 | % | 0 | 0 | 0.68 | 0.90 | 0.02 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 40.00 | 8.10 | 8.80 | % | 0 | 0 | 0.62 | 0.78 | 0.03 | -0.03 | 6/20/2025 3:59:58 PM EST | |||
| 45.00 | 5.10 | 5.40 | 5.70 | +0.06 | +1.07% | 5 | 3 | 0.59 | 0.62 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 50.00 | 1.95 | 3.10 | 3.50 | +0.76 | +27.74% | 27 | 2 | 0.58 | 0.43 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 55.00 | 1.25 | 1.60 | 1.40 | -0.30 | -17.65% | 58 | 2 | 0.56 | 0.27 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 60.00 | 0.65 | 0.90 | 0.73 | % | 1 | 0 | 0.56 | 0.15 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.59 | 0.08 | 0.01 | -0.01 | 6/20/2025 3:59:58 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 | 1.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.20 | % | 0 | 0 | 1.15 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.30 | % | 0 | 0 | 0.80 | -0.04 | 0.01 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 35.00 | 0.55 | 0.75 | 0.67 | % | 2 | 0 | 0.65 | -0.10 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 40.00 | 1.45 | 1.65 | 1.60 | +0.05 | +3.23% | 59 | 316 | 0.61 | -0.22 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 45.00 | 3.20 | 3.40 | 3.30 | % | 11 | 0 | 0.58 | -0.38 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 50.00 | 5.90 | 6.30 | 6.00 | % | 5 | 0 | 0.58 | -0.57 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 55.00 | 9.20 | 9.80 | % | 0 | 0 | 0.54 | -0.73 | 0.03 | -0.03 | 6/20/2025 3:59:58 PM EST | |||
| 60.00 | 13.50 | 14.10 | % | 0 | 0 | 0.53 | -0.85 | 0.02 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 65.00 | 18.10 | 18.90 | % | 0 | 0 | 0.66 | -0.92 | 0.01 | -0.01 | 6/20/2025 3:59:58 PM EST |