Options Chain for SANDISK CORP COM (SNDK) - $41.89 as of 7/29/2025 2:39:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 27.70 | 28.50 | 28.10 | % | 1.87 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 17.50 | 25.10 | 26.20 | 25.65 | % | 1.47 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 20.00 | 22.70 | 23.50 | 23.10 | 11.75 | 0.00 | 0.00% | 1.16 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 7/29/2025 1:58:52 PM EST |
| 22.50 | 20.30 | 20.90 | 20.60 | % | 0.92 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:58:52 PM EST | |||
| 25.00 | 18.10 | 18.50 | 18.30 | 16.84 | 0.00 | 0.00% | 0.73 | 0 | 142 | 0.98 | 0.98 | 0.00 | -0.01 | 7/16/2025 | 7/29/2025 1:58:52 PM EST |
| 30.00 | 13.10 | 13.70 | 13.40 | 12.75 | 0.00 | 0.00% | 0.45 | 0 | 23 | 0.65 | 0.93 | 0.01 | -0.02 | 7/16/2025 | 7/29/2025 1:58:52 PM EST |
| 35.00 | 8.90 | 9.30 | 9.10 | 8.65 | 0.00 | 0.00% | 0.26 | 0 | 2,506 | 0.60 | 0.84 | 0.02 | -0.03 | 7/24/2025 | 7/29/2025 1:58:52 PM EST |
| 40.00 | 5.20 | 5.60 | 5.40 | 5.20 | +0.60 | +13.05% | 0.14 | 5 | 389 | 0.56 | 0.68 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 45.00 | 2.65 | 2.95 | 2.80 | 2.70 | +0.40 | +17.40% | 0.06 | 9 | 1,459 | 0.55 | 0.45 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 50.00 | 1.20 | 1.45 | 1.33 | 1.15 | +0.08 | +7.48% | 0.03 | 2 | 2,515 | 0.54 | 0.26 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 55.00 | 0.50 | 0.70 | 0.60 | 0.50 | -0.01 | -1.97% | 0.01 | 80 | 2,455 | 0.55 | 0.14 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 60.00 | 0.20 | 0.35 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.54 | 0.07 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,158 | 0.65 | 0.03 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.68 | 0.01 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:52 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.71 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/29/2025 1:58:52 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.77 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 1:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.19 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 1:58:52 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.10 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/29/2025 1:58:52 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | -0.01 | 0.00 | -0.01 | 5/15/2025 | 7/29/2025 1:58:52 PM EST |
| 25.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 499 | 0.83 | -0.02 | 0.00 | -0.01 | 6/30/2025 | 7/29/2025 1:58:52 PM EST |
| 30.00 | 0.25 | 0.40 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 366 | 0.67 | -0.07 | 0.01 | -0.02 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 35.00 | 0.75 | 1.00 | 0.88 | 0.96 | -0.09 | -8.58% | 0.03 | 2 | 178 | 0.61 | -0.16 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 40.00 | 2.05 | 2.30 | 2.18 | 2.42 | -0.18 | -6.93% | 0.05 | 3 | 1,914 | 0.57 | -0.32 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 45.00 | 4.40 | 4.70 | 4.55 | 5.30 | 0.00 | 0.00% | 0.10 | 0 | 86 | 0.55 | -0.55 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 50.00 | 7.90 | 8.30 | 8.10 | 8.60 | 0.00 | 0.00% | 0.16 | 0 | 215 | 0.56 | -0.74 | 0.04 | -0.03 | 7/23/2025 | 7/29/2025 1:58:52 PM EST |
| 55.00 | 12.10 | 12.70 | 12.40 | 12.70 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.54 | -0.86 | 0.02 | -0.02 | 7/14/2025 | 7/29/2025 1:58:52 PM EST |
| 60.00 | 16.60 | 17.50 | 17.05 | 10.90 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.74 | -0.93 | 0.01 | -0.01 | 3/27/2025 | 7/29/2025 1:58:52 PM EST |
| 65.00 | 21.70 | 22.60 | 22.15 | 31.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.80 | -0.97 | 0.01 | -0.01 | 4/14/2025 | 7/29/2025 1:58:52 PM EST |
| 70.00 | 26.00 | 28.20 | 27.10 | 23.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:58:52 PM EST |
| 75.00 | 31.50 | 33.00 | 32.25 | % | 0.43 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 80.00 | 36.50 | 38.10 | 37.30 | % | 0.47 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST |