Options Chain for SANDISK CORP COM (SNDK) - $46.37 as of 8/22/2025 8:42:44 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 | 30.80 | 31.80 | 31.30 | % | 2.09 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 17.50 | 28.20 | 29.50 | 28.85 | % | 1.65 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 20.00 | 25.90 | 26.90 | 26.40 | 11.75 | 0.00 | 0.00% | 1.32 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 8/22/2025 3:59:58 PM EST |
| 22.50 | 23.40 | 24.20 | 23.80 | 23.80 | 0.00 | 0.00% | 1.06 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:58 PM EST |
| 25.00 | 21.30 | 21.60 | 21.45 | 20.50 | 0.00 | 0.00% | 0.86 | 0 | 134 | 1.27 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 30.00 | 16.30 | 16.70 | 16.50 | 16.50 | +1.15 | +7.50% | 0.55 | 10 | 31 | 1.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 35.00 | 11.40 | 11.70 | 11.55 | 10.00 | 0.00 | 0.00% | 0.33 | 0 | 684 | 0.68 | 0.98 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 40.00 | 6.80 | 7.00 | 6.90 | 6.70 | +0.50 | +8.07% | 0.17 | 55 | 516 | 0.47 | 0.88 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 45.00 | 3.10 | 3.30 | 3.20 | 3.10 | +0.25 | +8.78% | 0.07 | 154 | 7,758 | 0.46 | 0.63 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 50.00 | 1.00 | 1.15 | 1.08 | 1.03 | +0.18 | +21.18% | 0.02 | 346 | 3,118 | 0.45 | 0.31 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 55.00 | 0.25 | 0.30 | 0.28 | 0.26 | +0.01 | +4.00% | 0.01 | 39 | 2,872 | 0.45 | 0.11 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 9 | 538 | 0.50 | 0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 37 | 2,224 | 0.63 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.67 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.41 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.04 | +400.00% | 0.00 | 23 | 369 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.57 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.37 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.76 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 8/22/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 498 | 2.44 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 366 | 1.32 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 248 | 1.03 | -0.02 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 40.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.25 | -38.47% | 0.01 | 35 | 2,968 | 0.50 | -0.12 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 45.00 | 1.60 | 1.75 | 1.68 | 1.65 | -0.56 | -25.34% | 0.04 | 107 | 975 | 0.47 | -0.37 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 50.00 | 4.40 | 4.70 | 4.55 | 7.04 | 0.00 | 0.00% | 0.09 | 0 | 251 | 0.46 | -0.69 | 0.06 | -0.04 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 55.00 | 8.50 | 9.00 | 8.75 | 9.80 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.53 | -0.89 | 0.03 | -0.02 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 60.00 | 13.30 | 13.80 | 13.55 | 13.30 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.60 | -0.97 | 0.01 | -0.01 | 8/12/2025 | 8/22/2025 3:59:58 PM EST |
| 65.00 | 17.80 | 19.30 | 18.55 | 31.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 4/14/2025 | 8/22/2025 3:59:58 PM EST |
| 70.00 | 23.30 | 23.80 | 23.55 | 23.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 3:59:58 PM EST |
| 75.00 | 27.90 | 29.00 | 28.45 | % | 0.38 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 80.00 | 33.00 | 34.00 | 33.50 | % | 0.42 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |