SNDK Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

886.51

Change

+51.45

Open

856.44

Previous

835.06

High

904.00

Low

830.64

Bid

-

Ask

-

Volume

13,740,668

Trades

-

Dividend

0.30

Yield

1.79%

Ex-Div

Jul 30, 2015

Split Date

Feb 19, 2004

Impl Vol

118.2%

Hist Vol

110.2%

Opt Volume

140,864

Open Int

1,005,962

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SNDK 261113C00875000	50.70	52.40	57.03	41.27	504	133	W	875.00	SNDK 261113P00875000	38.60	39.30	39.50	29.53	817	66	W
SNDK 261113C00880000	48.50	49.20	49.00	38.66	1,493	603	W	880.00	SNDK 261113P00880000	40.90	41.90	41.00	31.92	1,738	468	W
SNDK 261113C00885000	45.50	46.90	46.00	36.17	1,232	59	W	885.00	SNDK 261113P00885000	43.20	44.50	43.60	34.42	1,187	7	W
SNDK 261113C00890000	43.50	44.00	43.75	33.78	2,189	572	W	890.00	SNDK 261113P00890000	46.00	46.50	46.20	37.04	1,650	123	W
SNDK 261113C00895000	40.90	41.40	41.50	31.51	822	57	W	895.00	SNDK 261113P00895000	48.30	49.20	48.50	39.77	650	36	W
SNDK 261113C00900000	36.90	40.00	40.00	29.35	5,025	702	W	900.00	SNDK 261113P00900000	51.30	51.70	51.10	42.60	1,814	465	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SNDK 261120C00875000	72.40	73.60	72.63	71.19	31	2	S	875.00	SNDK 261120P00875000	59.00	59.90	59.50	57.13	74	17	S
SNDK 261120C00880000	69.00	71.70	76.12	68.73	128	169	S	880.00	SNDK 261120P00880000	61.30	62.60	63.60	59.66	99	197	S
SNDK 261120C00885000	66.60	68.70	67.00	66.34	117	52	S	885.00	SNDK 261120P00885000	64.00	64.90	65.00	62.26	114	5	S
SNDK 261120C00890000	64.40	65.80	65.80	64.01	180	185	S	890.00	SNDK 261120P00890000	66.40	67.50	66.77	64.91	185	423	S
SNDK 261120C00895000	61.80	64.00	63.60	61.74	91	15	S	895.00	SNDK 261120P00895000	69.40	70.30	66.40	67.63	98	14	S
SNDK 261120C00900000	59.70	61.20	60.70	59.53	1,433	932	S	900.00	SNDK 261120P00900000	71.30	73.10	73.30	70.40	202	1,392	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SNDK 261127C00875000	73.90	85.90	79.05	92.79	9	3	W	875.00	SNDK 261127P00875000	63.40	75.50	70.00	73.94	6	1	W
SNDK 261127C00880000	71.40	83.00	80.80	90.39	23	47	W	880.00	SNDK 261127P00880000	68.10	73.00	71.15	76.50	26	61	W
SNDK 261127C00885000	69.40	80.50	77.83	88.04	23	2	W	885.00	SNDK 261127P00885000	68.50	80.90	74.94	79.11	44	1	W
SNDK 261127C00890000	67.10	77.30	78.20	85.73	27	20	W	890.00	SNDK 261127P00890000	71.10	82.10	78.14	81.76	33	64	W
SNDK 261127C00895000	64.10	75.00	75.71	83.47	170	2	W	895.00	SNDK 261127P00895000	73.80	85.40	74.03	84.46	30	1	W
SNDK 261127C00900000	62.30	73.20	68.00	81.26	321	123	W	900.00	SNDK 261127P00900000	76.70	88.00	76.46	87.21	116	198	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SNDK 261204C00875000	84.30	96.10	92.45	111.73	2	0	W	875.00	SNDK 261204P00875000	73.70	84.50	76.45	85.66	7	0	W
SNDK 261204C00880000	82.00	93.70	89.50	109.36	27	73	W	880.00	SNDK 261204P00880000	77.00	84.50	80.50	88.21	3	26	W
SNDK 261204C00885000	80.30	90.10	96.58	107.03	27	0	W	885.00	SNDK 261204P00885000	78.70	89.50	83.05	90.80	2	0	W
SNDK 261204C00890000	76.90	87.60	85.20	104.74	33	23	W	890.00	SNDK 261204P00890000	81.20	93.00	82.34	93.42	11	33	W
SNDK 261204C00895000	75.30	85.30	90.23	102.49	5	0	W	895.00	SNDK 261204P00895000	83.80	93.40	84.85	96.09	10	0	W
SNDK 261204C00900000	73.10	83.00	83.80	100.28	23	17	W	900.00	SNDK 261204P00900000	87.60	93.70	92.40	98.79	35	27	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SNDK 261211C00875000	93.40	105.10	102.15	129.56	2	0	W	875.00	—	—	—	—	—	—	—	—
SNDK 261211C00880000	90.90	102.60	96.07	127.21	17	7	W	880.00	SNDK 261211P00880000	85.90	92.30	90.90	96.41	6	13	W
SNDK 261211C00885000	89.80	100.20	96.00	124.89	3	0	W	885.00	SNDK 261211P00885000	89.00	95.60	88.18	98.96	10	0	W
SNDK 261211C00890000	86.90	97.80	96.46	122.61	55	4	W	890.00	SNDK 261211P00890000	90.10	97.90	91.18	101.54	15	41	W
SNDK 261211C00895000	83.70	95.40	95.90	120.36	2	0	W	895.00	SNDK 261211P00895000	92.40	104.10	99.10	104.15	2	0	W
SNDK 261211C00900000	81.40	93.10	92.00	118.15	1	20	W	900.00	SNDK 261211P00900000	95.10	105.20	99.95	106.80	6	35	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SNDK 261218C00860000	109.20	121.80	114.00	154.17	11	451	S	860.00	SNDK 261218P00860000	83.30	87.50	86.00	92.24	30	138	S
SNDK 261218C00870000	104.10	115.80	109.00	149.34	13	123	S	870.00	SNDK 261218P00870000	88.70	98.20	86.00	97.00	3	311	S
SNDK 261218C00880000	104.20	109.60	114.70	144.63	21	493	S	880.00	SNDK 261218P00880000	93.80	100.00	91.49	101.88	11	386	S
SNDK 261218C00890000	96.00	103.50	105.53	140.04	13	48	S	890.00	SNDK 261218P00890000	98.50	102.00	96.00	106.88	41	95	S
SNDK 261218C00900000	95.00	99.30	95.80	135.58	160	291	S	900.00	SNDK 261218P00900000	102.80	110.80	104.20	112.01	70	1,192	S
SNDK 261218C00910000	86.80	97.80	92.40	131.23	10	255	S	910.00	SNDK 261218P00910000	108.30	119.50	108.46	117.25	1	348	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SNDK 261224C00875000	106.00	117.40	118.15	161.85	1	0	W	875.00	SNDK 261224P00875000	93.00	102.20	103.80	102.36	2	0	W
SNDK 261224C00880000	103.30	115.10	95.20	159.51	0	2	W	880.00	SNDK 261224P00880000	95.70	108.70	97.32	104.76	1	0	W
SNDK 261224C00885000	101.00	112.90	115.00	157.21	7	0	W	885.00	SNDK 261224P00885000	98.40	110.40	100.93	107.18	2	0	W
SNDK 261224C00890000	101.80	110.10	106.65	154.94	10	2	W	890.00	SNDK 261224P00890000	101.10	108.60	137.28	109.63	0	1	W
SNDK 261224C00895000	97.70	107.50	102.69	152.69	3	0	W	895.00	SNDK 261224P00895000	104.00	111.70	116.12	112.11	1	0	W
SNDK 261224C00900000	96.00	106.20	103.90	150.47	11	2	W	900.00	SNDK 261224P00900000	106.70	116.70	106.55	114.62	8	31	W

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SNDK 270115C00860000	135.60	145.00	139.65	225.10	18	699	S	860.00	SNDK 270115P00860000	104.90	114.10	108.67	96.12	33	188	S
SNDK 270115C00870000	129.20	141.40	144.10	220.38	3	559	S	870.00	SNDK 270115P00870000	111.30	119.10	108.80	100.21	74	202	S
SNDK 270115C00880000	125.80	136.50	134.20	215.75	15	1,829	S	880.00	SNDK 270115P00880000	114.70	125.20	119.85	104.39	12	218	S
SNDK 270115C00890000	122.30	130.20	130.20	211.20	19	257	S	890.00	SNDK 270115P00890000	121.80	126.60	126.03	108.66	92	478	S
SNDK 270115C00900000	119.10	126.60	123.43	206.74	105	1,283	S	900.00	SNDK 270115P00900000	125.50	135.90	129.80	113.00	53	1,010	S
SNDK 270115C00910000	113.00	122.70	122.00	202.37	15	677	S	910.00	SNDK 270115P00910000	131.20	141.10	135.30	117.43	42	305	S

Below are few quick-links for most popular options chains: