# SANDISK CORP (SNDK) Option Chains

> SNDK option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks.

Data as of Nov 10, 2026 (end of day).

## SNDK quote

| Field | Value |
|---|---|
| Last | 859.99 |
| Change | -26.52 |
| Open | 861.97 |
| Previous | 886.51 |
| High | 914.82 |
| Low | 826.67 |
| Bid | - |
| Ask | - |
| Volume | 12,986,601 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | Feb 19, 2004 |
| Impl Vol | 98.0% |
| Hist Vol | 109.7% |
| Opt Volume | 142,195 |
| Open Int | 1,032,408 |

Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 859.99.

All expirations: 2026-11-13, 2026-11-20, 2026-11-27, 2026-12-04, 2026-12-11, 2026-12-18, 2026-12-24, 2027-01-15, 2027-02-19, 2027-03-19, 2027-04-16, 2027-05-21, 2027-06-17, 2027-07-16, 2027-08-20, 2027-09-17, 2027-12-17, 2028-01-21, 2028-06-16, 2028-09-15, 2028-12-15, 2029-01-19.

**Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=<Symbol>`.

Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/SNDK.md?expirations=-1&range=all`.

## Expires Nov 13, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 845.00 | SNDK 261113C00845000 | 42.30 | 44.30 | 43.80 | 35.81 | 590 | 112 | 116.18% | 0.5869 | -5.8800 | 0.3036 | 0.0043 | 0.0379 | W |
| 850.00 | SNDK 261113C00850000 | 39.60 | 41.00 | 40.30 | 33.03 | 2,403 | 466 | 113.49% | 0.5655 | -5.8040 | 0.3068 | 0.0044 | 0.0367 | W |
| 855.00 | SNDK 261113C00855000 | 36.50 | 39.10 | 37.50 | 30.39 | 934 | 94 | 112.73% | 0.5430 | -5.8105 | 0.3092 | 0.0045 | 0.0353 | W |
| 860.00 | SNDK 261113C00860000 | 34.30 | 35.50 | 35.50 | 27.90 | 1,093 | 167 | 112.26% | 0.5203 | -5.8127 | 0.3106 | 0.0046 | 0.0339 | W |
| 865.00 | SNDK 261113C00865000 | 31.80 | 33.60 | 33.10 | 25.55 | 470 | 83 | 114.01% | 0.4982 | -5.9104 | 0.3110 | 0.0045 | 0.0325 | W |
| 870.00 | SNDK 261113C00870000 | 29.50 | 31.60 | 31.10 | 23.34 | 960 | 292 | 114.75% | 0.4764 | -5.9384 | 0.3105 | 0.0045 | 0.0311 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 845.00 | SNDK 261113P00845000 | 27.00 | 28.90 | 28.01 | 20.72 | 997 | 290 | 113.56% | -0.4120 | -5.7428 | 0.3035 | 0.0044 | -0.0314 | W |
| 850.00 | SNDK 261113P00850000 | 29.50 | 31.20 | 30.11 | 22.94 | 3,460 | 508 | 112.84% | -0.4343 | -5.7699 | 0.3068 | 0.0045 | -0.0332 | W |
| 855.00 | SNDK 261113P00855000 | 31.50 | 33.60 | 32.35 | 25.30 | 1,144 | 312 | 112.22% | -0.4570 | -5.7834 | 0.3092 | 0.0045 | -0.0350 | W |
| 860.00 | SNDK 261113P00860000 | 34.20 | 36.00 | 35.10 | 27.81 | 1,221 | 175 | 112.88% | -0.4796 | -5.8439 | 0.3106 | 0.0045 | -0.0368 | W |
| 865.00 | SNDK 261113P00865000 | 36.40 | 40.00 | 37.20 | 30.46 | 388 | 151 | 111.09% | -0.5029 | -5.7583 | 0.3110 | 0.0046 | -0.0386 | W |
| 870.00 | SNDK 261113P00870000 | 39.00 | 44.70 | 40.00 | 33.25 | 652 | 596 | 111.18% | -0.5257 | -5.7512 | 0.3104 | 0.0046 | -0.0404 | W |

## Expires Nov 20, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 845.00 | SNDK 261120C00845000 | 65.40 | 68.40 | 68.00 | 67.33 | 89 | 12 | 107.08% | 0.5746 | -2.9887 | 0.5579 | 0.0026 | 0.1167 | S |
| 850.00 | SNDK 261120C00850000 | 63.20 | 65.20 | 65.00 | 64.81 | 340 | 500 | 106.16% | 0.5614 | -2.9802 | 0.5612 | 0.0026 | 0.1145 | S |
| 855.00 | SNDK 261120C00855000 | 60.70 | 63.40 | 64.00 | 62.36 | 40 | 19 | 105.23% | 0.5480 | -2.9678 | 0.5638 | 0.0026 | 0.1121 | S |
| 860.00 | SNDK 261120C00860000 | 58.30 | 62.90 | 59.75 | 59.97 | 108 | 202 | 105.34% | 0.5348 | -2.9810 | 0.5657 | 0.0027 | 0.1096 | S |
| 865.00 | SNDK 261120C00865000 | 55.90 | 57.50 | 59.00 | 57.66 | 41 | 89 | 104.00% | 0.5209 | -2.9504 | 0.5671 | 0.0027 | 0.1072 | S |
| 870.00 | SNDK 261120C00870000 | 52.80 | 57.30 | 50.70 | 55.41 | 71 | 163 | 105.02% | 0.5082 | -2.9827 | 0.5678 | 0.0027 | 0.1047 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 845.00 | SNDK 261120P00845000 | 49.90 | 52.30 | 55.99 | 50.35 | 131 | 56 | 103.70% | -0.4253 | -2.8916 | 0.5579 | 0.0027 | -0.1142 | S |
| 850.00 | SNDK 261120P00850000 | 52.40 | 55.30 | 55.15 | 52.82 | 193 | 411 | 106.46% | -0.4386 | -2.9859 | 0.5612 | 0.0026 | -0.1184 | S |
| 855.00 | SNDK 261120P00855000 | 54.70 | 58.20 | 60.16 | 55.35 | 91 | 40 | 104.19% | -0.4522 | -2.9362 | 0.5638 | 0.0027 | -0.1220 | S |
| 860.00 | SNDK 261120P00860000 | 57.40 | 60.60 | 57.46 | 57.96 | 108 | 533 | 101.32% | -0.4666 | -2.8656 | 0.5659 | 0.0028 | -0.1257 | S |
| 865.00 | SNDK 261120P00865000 | 59.80 | 64.20 | 60.73 | 60.63 | 21 | 26 | 102.32% | -0.4799 | -2.9004 | 0.5672 | 0.0027 | -0.1297 | S |
| 870.00 | SNDK 261120P00870000 | 60.20 | 65.20 | 78.90 | 63.37 | 122 | 2,322 | 100.91% | -0.4943 | -2.8638 | 0.5678 | 0.0028 | -0.1336 | S |

## Expires Nov 27, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 845.00 | SNDK 261127C00845000 | 73.90 | 81.30 | 74.40 | 88.75 | 14 | 16 | 90.89% | 0.5747 | -1.9473 | 0.7275 | 0.0023 | 0.1955 | W |
| 850.00 | SNDK 261127C00850000 | 72.60 | 78.40 | 75.80 | 86.31 | 25 | 44 | 96.16% | 0.5638 | -2.0700 | 0.7310 | 0.0022 | 0.1905 | W |
| 855.00 | SNDK 261127C00855000 | 69.30 | 75.80 | 71.60 | 83.91 | 11 | 3 | 93.68% | 0.5519 | -2.0254 | 0.7342 | 0.0023 | 0.1877 | W |
| 860.00 | SNDK 261127C00860000 | 68.60 | 72.70 | 73.80 | 81.57 | 18 | 32 | 95.55% | 0.5412 | -2.0722 | 0.7365 | 0.0022 | 0.1839 | W |
| 865.00 | SNDK 261127C00865000 | 66.50 | 70.60 | 69.09 | 79.28 | 12 | 2 | 96.51% | 0.5306 | -2.0980 | 0.7383 | 0.0022 | 0.1803 | W |
| 870.00 | SNDK 261127C00870000 | 64.00 | 68.50 | 66.21 | 77.03 | 10 | 16 | 95.60% | 0.5190 | -2.0820 | 0.7397 | 0.0022 | 0.1770 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 845.00 | SNDK 261127P00845000 | 59.50 | 63.90 | 64.70 | 67.48 | 23 | 17 | 94.13% | -0.4253 | -2.0124 | 0.7274 | 0.0022 | -0.1991 | W |
| 850.00 | SNDK 261127P00850000 | 57.40 | 67.90 | 66.70 | 70.00 | 19 | 94 | 97.48% | -0.4360 | -2.0938 | 0.7309 | 0.0022 | -0.2057 | W |
| 855.00 | SNDK 261127P00855000 | 64.20 | 70.40 | 64.30 | 72.57 | 29 | 1 | 90.63% | -0.4491 | -1.9559 | 0.7344 | 0.0024 | -0.2098 | W |
| 860.00 | SNDK 261127P00860000 | 66.80 | 72.20 | 78.55 | 75.19 | 61 | 112 | 94.07% | -0.4595 | -2.0363 | 0.7367 | 0.0023 | -0.2164 | W |
| 865.00 | SNDK 261127P00865000 | 69.60 | 74.70 | 77.80 | 77.86 | 31 | 6 | 93.96% | -0.4709 | -2.0390 | 0.7385 | 0.0023 | -0.2222 | W |
| 870.00 | SNDK 261127P00870000 | 68.00 | 78.40 | 87.50 | 80.58 | 7 | 127 | 91.62% | -0.4838 | -1.9917 | 0.7399 | 0.0023 | -0.2279 | W |

## Expires Dec 4, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 845.00 | SNDK 261204C00845000 | 85.20 | 96.80 | 83.00 | 107.27 | 65 | 0 | 95.67% | 0.5774 | -1.7244 | 0.8633 | 0.0019 | 0.2667 | W |
| 850.00 | SNDK 261204C00850000 | 82.80 | 93.10 | 86.70 | 104.87 | 73 | 50 | 93.45% | 0.5673 | -1.6923 | 0.8674 | 0.0019 | 0.2638 | W |
| 855.00 | SNDK 261204C00855000 | 80.30 | 91.70 | 82.90 | 102.50 | 65 | 61 | 91.77% | 0.5570 | -1.6686 | 0.8709 | 0.0020 | 0.2604 | W |
| 860.00 | SNDK 261204C00860000 | 77.90 | 89.20 | 83.00 | 100.18 | 80 | 40 | 94.51% | 0.5486 | -1.7231 | 0.8734 | 0.0019 | 0.2556 | W |
| 870.00 | SNDK 261204C00870000 | 72.80 | 84.30 | 75.00 | 95.66 | 4 | 34 | 90.43% | 0.5267 | -1.6573 | 0.8779 | 0.0020 | 0.2485 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 845.00 | SNDK 261204P00845000 | 69.10 | 75.70 | 73.00 | 79.36 | 36 | 1 | 92.35% | -0.4234 | -1.6592 | 0.8636 | 0.0019 | -0.2874 | W |
| 850.00 | SNDK 261204P00850000 | 71.10 | 79.60 | 76.30 | 81.88 | 74 | 44 | 93.14% | -0.4330 | -1.6808 | 0.8674 | 0.0019 | -0.2950 | W |
| 855.00 | SNDK 261204P00855000 | 70.60 | 82.00 | 82.31 | 84.44 | 6 | 0 | 90.08% | -0.4438 | -1.6324 | 0.8711 | 0.0020 | -0.3012 | W |
| 860.00 | SNDK 261204P00860000 | 75.10 | 84.50 | 84.45 | 87.04 | 11 | 55 | 96.32% | -0.4507 | -1.7496 | 0.8732 | 0.0019 | -0.3104 | W |
| 865.00 | SNDK 261204P00865000 | 75.70 | 87.00 | 93.66 | 89.68 | 7 | 1 | 89.62% | -0.4641 | -1.6335 | 0.8763 | 0.0020 | -0.3159 | W |
| 870.00 | SNDK 261204P00870000 | 78.40 | 89.60 | 76.30 | 92.37 | 0 | 21 | 89.45% | -0.4742 | -1.6335 | 0.8780 | 0.0020 | -0.3234 | W |

## Expires Dec 11, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 845.00 | SNDK 261211C00845000 | 95.70 | 107.10 | 95.52 | 124.60 | 13 | 0 | 94.74% | 0.5805 | -1.5020 | 0.9798 | 0.0016 | 0.3379 | W |
| 850.00 | SNDK 261211C00850000 | 93.30 | 104.30 | 98.95 | 122.21 | 31 | 20 | 94.62% | 0.5721 | -1.5062 | 0.9838 | 0.0017 | 0.3338 | W |
| 855.00 | SNDK 261211C00855000 | 90.60 | 102.10 | 85.38 | 119.87 | 31 | 0 | 94.31% | 0.5636 | -1.5067 | 0.9875 | 0.0017 | 0.3298 | W |
| 860.00 | SNDK 261211C00860000 | 88.10 | 99.60 | 86.40 | 117.56 | 6 | 19 | 94.05% | 0.5550 | -1.5073 | 0.9907 | 0.0017 | 0.3257 | W |
| 865.00 | SNDK 261211C00865000 | 85.60 | 97.20 | 95.05 | 115.28 | 3 | 0 | 97.49% | 0.5489 | -1.5653 | 0.9926 | 0.0016 | 0.3202 | W |
| 870.00 | SNDK 261211C00870000 | 83.20 | 94.80 | 93.75 | 113.05 | 3 | 27 | 98.35% | 0.5415 | -1.5823 | 0.9948 | 0.0016 | 0.3159 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 845.00 | SNDK 261211P00845000 | 75.50 | 86.80 | 88.56 | 87.74 | 3 | 8 | 89.62% | -0.4213 | -1.4143 | 0.9805 | 0.0017 | -0.3766 | W |
| 850.00 | SNDK 261211P00850000 | 80.50 | 89.20 | 85.52 | 90.23 | 3 | 56 | 91.37% | -0.4295 | -1.4476 | 0.9844 | 0.0017 | -0.3863 | W |
| 855.00 | SNDK 261211P00855000 | 81.10 | 91.60 | 77.11 | 92.76 | 0 | 1 | 89.48% | -0.4390 | -1.4232 | 0.9884 | 0.0018 | -0.3940 | W |
| 860.00 | SNDK 261211P00860000 | 82.90 | 94.00 | 86.80 | 95.32 | 2 | 11 | 87.17% | -0.4492 | -1.3914 | 0.9920 | 0.0018 | -0.4018 | W |
| 865.00 | SNDK 261211P00865000 | 86.20 | 96.70 | 92.07 | 97.92 | 1 | 0 | 89.69% | -0.4565 | -1.4347 | 0.9942 | 0.0018 | -0.4117 | W |
| 870.00 | SNDK 261211P00870000 | 88.90 | 99.20 | 85.00 | 100.55 | 4 | 12 | 88.84% | -0.4659 | -1.4243 | 0.9965 | 0.0018 | -0.4202 | W |

## Expires Dec 18, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 830.00 | SNDK 261218C00830000 | 112.20 | 119.70 | 106.35 | 148.75 | 10 | 80 | 92.35% | 0.6065 | -1.3040 | 1.0680 | 0.0015 | 0.4222 | S |
| 840.00 | SNDK 261218C00840000 | 107.00 | 112.60 | 107.00 | 143.86 | 9 | 329 | 91.10% | 0.5906 | -1.2994 | 1.0790 | 0.0015 | 0.4144 | S |
| 850.00 | SNDK 261218C00850000 | 101.70 | 112.60 | 102.00 | 139.09 | 41 | 357 | 88.21% | 0.5736 | -1.2695 | 1.0887 | 0.0016 | 0.4073 | S |
| 860.00 | SNDK 261218C00860000 | 96.40 | 105.70 | 101.50 | 134.45 | 23 | 453 | 91.88% | 0.5597 | -1.3296 | 1.0951 | 0.0015 | 0.3954 | S |
| 870.00 | SNDK 261218C00870000 | 93.40 | 97.90 | 88.40 | 129.95 | 10 | 122 | 90.51% | 0.5432 | -1.3166 | 1.1010 | 0.0016 | 0.3867 | S |
| 880.00 | SNDK 261218C00880000 | 89.00 | 95.40 | 92.75 | 125.56 | 8 | 491 | 91.68% | 0.5288 | -1.3377 | 1.1046 | 0.0016 | 0.3768 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 830.00 | SNDK 261218P00830000 | 80.50 | 85.50 | 80.90 | 86.32 | 38 | 219 | 87.94% | -0.3943 | -1.2328 | 1.0683 | 0.0016 | -0.4373 | S |
| 840.00 | SNDK 261218P00840000 | 84.60 | 89.10 | 89.62 | 91.03 | 22 | 167 | 88.69% | -0.4105 | -1.2561 | 1.0794 | 0.0016 | -0.4580 | S |
| 850.00 | SNDK 261218P00850000 | 90.10 | 96.70 | 93.28 | 95.88 | 45 | 314 | 89.71% | -0.4262 | -1.2810 | 1.0884 | 0.0016 | -0.4787 | S |
| 860.00 | SNDK 261218P00860000 | 95.00 | 101.80 | 103.22 | 100.85 | 27 | 141 | 89.37% | -0.4423 | -1.2847 | 1.0958 | 0.0016 | -0.4985 | S |
| 870.00 | SNDK 261218P00870000 | 99.80 | 104.20 | 105.63 | 105.95 | 11 | 311 | 87.52% | -0.4597 | -1.2645 | 1.1018 | 0.0016 | -0.5178 | S |
| 880.00 | SNDK 261218P00880000 | 105.20 | 109.50 | 112.50 | 111.18 | 106 | 389 | 87.12% | -0.4762 | -1.2627 | 1.1055 | 0.0016 | -0.5382 | S |

## Expires Dec 24, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 845.00 | SNDK 261224C00845000 | 107.30 | 122.00 | 130.00 | 155.84 | 0 | 1 | 90.80% | 0.5855 | -1.2085 | 1.1646 | 0.0014 | 0.4687 | W |
| 850.00 | SNDK 261224C00850000 | 107.10 | 119.50 | 106.56 | 153.49 | 1 | 5 | 91.59% | 0.5786 | -1.2234 | 1.1688 | 0.0014 | 0.4632 | W |
| 855.00 | SNDK 261224C00855000 | 104.70 | 116.00 | 104.16 | 151.16 | 4 | 6 | 90.99% | 0.5710 | -1.2196 | 1.1731 | 0.0014 | 0.4589 | W |
| 860.00 | SNDK 261224C00860000 | 100.90 | 114.90 | 102.65 | 148.86 | 4 | 6 | 86.32% | 0.5606 | -1.1622 | 1.1782 | 0.0015 | 0.4574 | W |
| 865.00 | SNDK 261224C00865000 | 100.00 | 111.70 | 103.15 | 146.59 | 2 | 0 | 88.60% | 0.5547 | -1.1952 | 1.1808 | 0.0015 | 0.4506 | W |
| 870.00 | SNDK 261224C00870000 | 97.70 | 110.10 | 99.61 | 144.35 | 4 | 3 | 87.41% | 0.5463 | -1.1823 | 1.1839 | 0.0015 | 0.4462 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 845.00 | SNDK 261224P00845000 | 87.40 | 100.20 | 100.95 | 96.55 | 4 | 1 | 86.17% | -0.4170 | -1.1375 | 1.1658 | 0.0015 | -0.5454 | W |
| 850.00 | SNDK 261224P00850000 | 89.90 | 102.70 | 106.75 | 98.94 | 8 | 5 | 86.01% | -0.4248 | -1.1397 | 1.1705 | 0.0015 | -0.5565 | W |
| 855.00 | SNDK 261224P00855000 | 92.60 | 105.20 | 110.89 | 101.35 | 5 | 0 | 85.89% | -0.4325 | -1.1421 | 1.1747 | 0.0015 | -0.5677 | W |
| 860.00 | SNDK 261224P00860000 | 95.40 | 107.90 | 93.00 | 103.79 | 2 | 1 | 85.87% | -0.4403 | -1.1454 | 1.1784 | 0.0015 | -0.5790 | W |
| 865.00 | SNDK 261224P00865000 | 97.80 | 110.60 | 116.10 | 106.25 | 16 | 1 | 85.65% | -0.4481 | -1.1455 | 1.1817 | 0.0015 | -0.5902 | W |
| 870.00 | SNDK 261224P00870000 | 102.10 | 113.30 | 109.03 | 108.75 | 3 | 0 | 87.33% | -0.4544 | -1.1702 | 1.1840 | 0.0015 | -0.6025 | W |

## Expires Jan 15, 2027

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 830.00 | SNDK 270115C00830000 | 138.60 | 148.70 | 137.95 | 217.23 | 6 | 97 | 89.57% | 0.6137 | -0.9622 | 1.4018 | 0.0012 | 0.6943 | S |
| 840.00 | SNDK 270115C00840000 | 133.20 | 144.40 | 131.98 | 212.46 | 10 | 779 | 89.36% | 0.6015 | -0.9679 | 1.4140 | 0.0012 | 0.6840 | S |
| 850.00 | SNDK 270115C00850000 | 128.30 | 139.40 | 130.79 | 207.79 | 7 | 523 | 86.85% | 0.5877 | -0.9486 | 1.4259 | 0.0012 | 0.6771 | S |
| 860.00 | SNDK 270115C00860000 | 125.20 | 134.00 | 128.25 | 203.20 | 43 | 698 | 88.10% | 0.5763 | -0.9676 | 1.4344 | 0.0012 | 0.6640 | S |
| 870.00 | SNDK 270115C00870000 | 120.80 | 129.90 | 115.20 | 198.70 | 4 | 557 | 89.01% | 0.5651 | -0.9820 | 1.4417 | 0.0012 | 0.6518 | S |
| 880.00 | SNDK 270115C00880000 | 115.60 | 125.40 | 110.55 | 194.29 | 12 | 1,838 | 88.48% | 0.5526 | -0.9804 | 1.4484 | 0.0012 | 0.6411 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 830.00 | SNDK 270115P00830000 | 103.60 | 110.20 | 107.45 | 91.14 | 34 | 134 | 85.89% | -0.3890 | -0.9075 | 1.4033 | 0.0012 | -0.7994 | S |
| 840.00 | SNDK 270115P00840000 | 107.90 | 115.00 | 110.42 | 95.22 | 70 | 351 | 84.18% | -0.4025 | -0.8974 | 1.4164 | 0.0013 | -0.8258 | S |
| 850.00 | SNDK 270115P00850000 | 113.50 | 117.70 | 116.29 | 99.39 | 110 | 528 | 84.44% | -0.4152 | -0.9068 | 1.4272 | 0.0013 | -0.8562 | S |
| 860.00 | SNDK 270115P00860000 | 118.70 | 123.30 | 120.07 | 103.64 | 43 | 161 | 83.15% | -0.4290 | -0.8988 | 1.4372 | 0.0013 | -0.8845 | S |
| 870.00 | SNDK 270115P00870000 | 120.70 | 130.30 | 129.74 | 107.99 | 12 | 228 | 85.88% | -0.4392 | -0.9323 | 1.4435 | 0.0013 | -0.9179 | S |
| 880.00 | SNDK 270115P00880000 | 125.90 | 135.60 | 130.85 | 112.42 | 35 | 218 | 82.58% | -0.4553 | -0.9008 | 1.4514 | 0.0013 | -0.9450 | S |

## More for SNDK

- [Quote](https://www.optionistics.com/quotes/stock-quotes/SNDK.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/SNDK.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/SNDK.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=SNDK)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/SNDK.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/SNDK.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/SNDK.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/SNDK.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt