Options Chain for SANDISK CORP COM (SNDK) - $42.00 as of 5/13/2025 9:07:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 26.40 | 28.80 | % | 0 | 0 | 9.99 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 17.50 | 24.10 | 25.20 | 15.80 | 0.00 | 0.00% | 0 | 2 | 7.04 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/13/2025 3:59:51 PM EST |
| 20.00 | 21.50 | 22.70 | % | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 22.50 | 19.10 | 20.10 | 9.11 | 0.00 | 0.00% | 0 | 1 | 5.07 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 3:59:51 PM EST |
| 25.00 | 16.60 | 17.60 | 16.93 | 0.00 | 0.00% | 0 | 4 | 4.57 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 30.00 | 11.70 | 12.10 | 13.10 | +1.80 | +15.93% | 26 | 236 | 2.52 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 35.00 | 6.70 | 7.20 | 7.13 | +0.68 | +10.55% | 116 | 15,227 | 1.59 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 40.00 | 1.95 | 2.40 | 2.33 | +0.48 | +25.95% | 157 | 4,909 | 0.77 | 0.79 | 0.09 | -0.09 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.20 | 0.20 | -0.03 | -13.05% | 127 | 688 | 0.61 | 0.11 | 0.10 | -0.12 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 721 | 0.96 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 246 | 1.40 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3,159 | 1.79 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 91 | 3.49 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 1 | 3.91 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/13/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 1.30 | 0.65 | 0.00 | 0.00% | 0 | 4 | 5.02 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/13/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.70 | % | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.70 | % | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 116 | 3.62 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 256 | 2.77 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.05 | 0.02 | -0.02 | -50.00% | 1 | 1,391 | 1.92 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.20 | 0.69 | +0.61 | +762.50% | 1 | 434 | 1.55 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 40.00 | 0.25 | 0.35 | 0.35 | -0.45 | -56.25% | 5 | 81 | 0.62 | -0.21 | 0.09 | -0.09 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 45.00 | 2.95 | 3.70 | 11.60 | 0.00 | 0.00% | 0 | 147 | 0.77 | -0.89 | 0.10 | -0.12 | 4/14/2025 | 5/13/2025 3:59:51 PM EST |
| 50.00 | 7.50 | 8.40 | 20.40 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 3:59:51 PM EST |
| 55.00 | 12.40 | 13.40 | 8.55 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 5/13/2025 3:59:51 PM EST |
| 60.00 | 17.40 | 18.40 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 65.00 | 22.40 | 23.40 | 12.80 | 0.00 | 0.00% | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 5/13/2025 3:59:51 PM EST |
| 70.00 | 26.70 | 28.50 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 75.00 | 31.70 | 33.60 | % | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 80.00 | 36.80 | 38.60 | % | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 85.00 | 41.90 | 43.50 | % | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST |