Options Chain for SANDISK CORP COM (SNDK) - $46.41 as of 7/4/2025 2:12:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 23.50 | 24.30 | 23.90 | 16.50 | 0.00 | 0.00% | 1.06 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/3/2025 12:59:04 PM EST |
| 25.00 | 21.10 | 21.90 | 21.50 | 18.10 | 0.00 | 0.00% | 0.86 | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/3/2025 12:59:04 PM EST |
| 30.00 | 16.20 | 16.60 | 16.40 | 16.68 | +0.68 | +4.25% | 0.55 | 15 | 15 | 1.26 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 35.00 | 11.10 | 11.90 | 11.50 | 10.45 | 0.00 | 0.00% | 0.33 | 0 | 7 | 1.04 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 40.00 | 6.50 | 6.80 | 6.65 | 5.00 | 0.00 | 0.00% | 0.17 | 0 | 335 | 0.62 | 0.92 | 0.03 | -0.03 | 7/1/2025 | 7/3/2025 12:59:04 PM EST |
| 45.00 | 2.55 | 2.95 | 2.75 | 2.66 | +0.49 | +22.59% | 0.06 | 2 | 1,371 | 0.48 | 0.64 | 0.08 | -0.06 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 50.00 | 0.60 | 0.70 | 0.65 | 0.60 | 0.00 | 0.00% | 0.01 | 98 | 5,254 | 0.49 | 0.24 | 0.07 | -0.05 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 55.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 631 | 0.54 | 0.06 | 0.02 | -0.02 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 133 | 1.08 | 0.01 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:59:04 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.75 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:59:04 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.26 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 40.00 | 0.15 | 0.25 | 0.20 | 0.24 | -0.08 | -25.00% | 0.01 | 4 | 443 | 0.54 | -0.08 | 0.03 | -0.03 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 45.00 | 1.10 | 1.30 | 1.20 | 1.12 | -0.39 | -25.83% | 0.03 | 3 | 1,520 | 0.49 | -0.36 | 0.08 | -0.06 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 50.00 | 4.00 | 4.40 | 4.20 | 4.64 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.49 | -0.76 | 0.07 | -0.05 | 6/30/2025 | 7/3/2025 12:59:04 PM EST |
| 55.00 | 8.20 | 9.10 | 8.65 | % | 0.16 | 0 | 0 | 0.72 | -0.94 | 0.02 | -0.02 | 7/3/2025 12:59:04 PM EST | |||
| 60.00 | 13.10 | 14.10 | 13.60 | % | 0.23 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 65.00 | 18.20 | 18.90 | 18.55 | 24.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 7/3/2025 12:59:04 PM EST |