Options Chain for SANDISK CORP COM (SNDK) - $52.20 as of 3/25/2025 10:24:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 26.40 | 28.00 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:54 PM EST | |||
| 30.00 | 21.80 | 23.10 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:54 PM EST | |||
| 35.00 | 16.80 | 18.10 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:54 PM EST | |||
| 40.00 | 12.10 | 12.60 | 12.86 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.98 | 0.01 | -0.01 | 3/24/2025 | 3/25/2025 3:59:54 PM EST |
| 45.00 | 7.30 | 8.30 | 9.00 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.89 | 0.03 | -0.03 | 3/21/2025 | 3/25/2025 3:59:54 PM EST |
| 50.00 | 3.60 | 3.90 | 4.50 | 0.00 | 0.00% | 0 | 51 | 0.46 | 0.67 | 0.06 | -0.05 | 3/24/2025 | 3/25/2025 3:59:54 PM EST |
| 55.00 | 1.20 | 1.55 | 1.25 | -0.40 | -24.25% | 177 | 1,545 | 0.46 | 0.35 | 0.07 | -0.05 | 3/25/2025 | 3/25/2025 3:59:54 PM EST |
| 60.00 | 0.25 | 0.35 | 0.30 | -0.15 | -33.34% | 900 | 1,079 | 0.43 | 0.12 | 0.04 | -0.03 | 3/25/2025 | 3/25/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | +0.02 | +15.39% | 11 | 749 | 0.48 | 0.03 | 0.01 | -0.01 | 3/25/2025 | 3/25/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/25/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.85 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.85 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.60 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 15 | 0.94 | -0.02 | 0.01 | -0.01 | 3/14/2025 | 3/25/2025 3:59:54 PM EST |
| 45.00 | 0.30 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 3,358 | 0.52 | -0.11 | 0.03 | -0.03 | 3/24/2025 | 3/25/2025 3:59:54 PM EST |
| 50.00 | 1.30 | 1.60 | 1.35 | 0.00 | 0.00% | 5 | 383 | 0.48 | -0.33 | 0.06 | -0.05 | 3/25/2025 | 3/25/2025 3:59:54 PM EST |
| 55.00 | 3.70 | 4.20 | 3.80 | +0.10 | +2.71% | 4 | 437 | 0.46 | -0.65 | 0.07 | -0.05 | 3/25/2025 | 3/25/2025 3:59:54 PM EST |
| 60.00 | 7.70 | 8.30 | 7.50 | 0.00 | 0.00% | 0 | 21 | 0.51 | -0.88 | 0.04 | -0.03 | 3/21/2025 | 3/25/2025 3:59:54 PM EST |
| 65.00 | 12.60 | 13.30 | % | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.01 | 3/25/2025 3:59:54 PM EST | |||
| 70.00 | 17.60 | 18.10 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:54 PM EST |