Options Chain for SONIDA SENIOR LIVING INC COM (SNDA) - $39.23 as of 8/14/2026 12:05:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 20.50 | 24.40 | 22.45 | % | 1.28 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 8/14/2026 10:59:04 AM EST | |||
| 20.00 | 17.80 | 21.80 | 19.80 | % | 0.99 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 8/14/2026 10:59:04 AM EST | |||
| 22.50 | 15.30 | 19.40 | 17.35 | % | 0.77 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 8/14/2026 10:59:04 AM EST | |||
| 25.00 | 13.10 | 16.90 | 15.00 | % | 0.60 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 8/14/2026 10:59:04 AM EST | |||
| 30.00 | 8.40 | 11.40 | 9.90 | % | 0.33 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 8/14/2026 10:59:04 AM EST | |||
| 35.00 | 3.50 | 6.90 | 5.20 | 5.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.65 | 0.94 | 0.03 | -0.03 | 8/10/2026 | 8/14/2026 10:59:04 AM EST |
| 40.00 | 0.60 | 1.00 | 0.80 | 0.85 | +0.25 | +41.67% | 0.02 | 8 | 9 | 1.29 | 0.50 | 0.13 | -0.09 | 8/14/2026 | 8/14/2026 10:59:04 AM EST |
| 45.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.10 | +200.00% | 0.00 | 3,881 | 333 | 0.50 | 0.09 | 0.05 | -0.04 | 8/14/2026 | 8/14/2026 10:59:04 AM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.69 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 10:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 8/14/2026 10:59:04 AM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 8/14/2026 10:59:04 AM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 10:59:04 AM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 8/14/2026 10:59:04 AM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 10:59:04 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.17 | -0.06 | 0.03 | -0.03 | 8/5/2026 | 8/14/2026 10:59:04 AM EST |
| 40.00 | 0.00 | 2.50 | 1.25 | 2.44 | 0.00 | 0.00% | 0.03 | 0 | 36 | 1.08 | -0.50 | 0.13 | -0.09 | 7/23/2026 | 8/14/2026 10:59:04 AM EST |
| 45.00 | 3.70 | 6.60 | 5.15 | % | 0.11 | 0 | 0 | 1.45 | -0.91 | 0.05 | -0.04 | 8/14/2026 10:59:04 AM EST | |||
| 50.00 | 8.70 | 11.80 | 10.25 | % | 0.20 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/14/2026 10:59:04 AM EST |