Options Chain for SANDISK CORP COM (SNDK) - $93.97 as of 9/18/2025 9:48:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 84.30 | 85.50 | 84.90 | % | 5.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 17.50 | 81.60 | 82.90 | 82.25 | % | 4.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 20.00 | 79.10 | 80.40 | 79.75 | 11.75 | 0.00 | 0.00% | 3.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 9/18/2025 9:59:04 AM EST |
| 22.50 | 76.90 | 77.80 | 77.35 | 29.92 | 0.00 | 0.00% | 3.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 9:59:04 AM EST |
| 25.00 | 74.50 | 75.00 | 74.75 | 66.70 | 0.00 | 0.00% | 2.99 | 0 | 136 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 30.00 | 69.40 | 70.50 | 69.95 | 39.10 | 0.00 | 0.00% | 2.33 | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:59:04 AM EST |
| 35.00 | 64.20 | 65.00 | 64.60 | 56.10 | 0.00 | 0.00% | 1.85 | 0 | 673 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 40.00 | 59.10 | 60.00 | 59.55 | 52.40 | 0.00 | 0.00% | 1.49 | 0 | 445 | 7.65 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 45.00 | 54.60 | 55.60 | 55.10 | 54.50 | +7.80 | +16.71% | 1.22 | 1 | 7,680 | 8.35 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 50.00 | 49.20 | 50.20 | 49.70 | 49.55 | +7.85 | +18.83% | 0.99 | 6 | 3,942 | 5.90 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 55.00 | 44.10 | 45.00 | 44.55 | 39.44 | 0.00 | 0.00% | 0.81 | 0 | 2,923 | 6.03 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 60.00 | 39.00 | 40.10 | 39.55 | 34.52 | 0.00 | 0.00% | 0.66 | 0 | 1,236 | 4.47 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 65.00 | 34.60 | 35.80 | 35.20 | 32.41 | +6.71 | +26.11% | 0.54 | 1 | 2,775 | 4.10 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 70.00 | 29.30 | 30.80 | 30.05 | 24.81 | 0.00 | 0.00% | 0.43 | 0 | 375 | 3.69 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 75.00 | 24.00 | 25.10 | 24.55 | 18.42 | 0.00 | 0.00% | 0.33 | 0 | 259 | 3.49 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 80.00 | 19.30 | 20.00 | 19.65 | 19.70 | +4.88 | +32.93% | 0.25 | 4 | 788 | 2.32 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 85.00 | 14.60 | 15.00 | 14.80 | 15.00 | +5.12 | +51.83% | 0.17 | 3 | 549 | 1.90 | 1.00 | 0.00 | -0.01 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 90.00 | 9.50 | 10.10 | 9.80 | 9.64 | +4.30 | +80.53% | 0.11 | 130 | 429 | 1.43 | 0.97 | 0.02 | -0.11 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 95.00 | 4.90 | 5.50 | 5.20 | 5.30 | +3.50 | +194.45% | 0.05 | 305 | 421 | 0.95 | 0.81 | 0.05 | -0.70 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 100.00 | 1.85 | 2.20 | 2.03 | 2.03 | +1.48 | +269.10% | 0.02 | 653 | 605 | 0.94 | 0.49 | 0.07 | -0.90 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 105.00 | 0.45 | 0.60 | 0.53 | 0.53 | +0.38 | +253.34% | 0.01 | 267 | 839 | 0.96 | 0.19 | 0.04 | -0.47 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 110.00 | 0.10 | 0.15 | 0.13 | 0.11 | +0.07 | +175.00% | 0.00 | 115 | 983 | 1.03 | 0.05 | 0.01 | -0.08 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.14 | 0.01 | 0.00 | -0.01 | 9/16/2025 | 9/18/2025 9:59:04 AM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:04 AM 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/18/2025 9:59:04 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/18/2025 9:59:04 AM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 512 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/18/2025 9:59:04 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 236 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,904 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 871 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 499 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:04 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 478 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:59:04 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,959 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:04 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,419 | 3.41 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:04 AM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,265 | 2.61 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:04 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,147 | 2.14 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,709 | 1.70 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 1 | 2,695 | 1.27 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 90.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.59 | -84.29% | 0.00 | 1,020 | 2,294 | 1.13 | -0.03 | 0.02 | -0.11 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 95.00 | 0.40 | 0.60 | 0.50 | 0.55 | -2.10 | -79.25% | 0.01 | 1,257 | 43 | 0.99 | -0.19 | 0.05 | -0.70 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 100.00 | 2.10 | 2.55 | 2.33 | 2.47 | -6.74 | -73.19% | 0.02 | 126 | 91 | 0.99 | -0.51 | 0.07 | -0.90 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 105.00 | 5.10 | 6.20 | 5.65 | % | 0.05 | 0 | 0 | 0.86 | -0.81 | 0.04 | -0.47 | 9/18/2025 9:59:04 AM EST | |||
| 110.00 | 9.80 | 11.30 | 10.55 | 9.50 | % | 0.10 | 2 | 0 | 2.39 | -0.95 | 0.01 | -0.08 | 9/18/2025 | 9/18/2025 9:59:04 AM EST | |
| 115.00 | 14.40 | 16.10 | 15.25 | 25.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.73 | -0.99 | 0.00 | -0.01 | 9/15/2025 | 9/18/2025 9:59:04 AM EST |
| 120.00 | 19.80 | 21.10 | 20.45 | % | 0.17 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 125.00 | 24.20 | 26.00 | 25.10 | % | 0.20 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST |