Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

SNDK
Sandisk Corporation Common Stock
stock NASDAQ

At Close
Sep 8, 2026 3:59:59 PM EDT
1738.53USD-0.080%(-1.39)11,077,255
1742.42Bid   1743.44Ask   1.02Spread
Pre-market
Sep 8, 2026 9:29:30 AM EDT
1767.64USD+1.593%(+27.72)158,459
After-hours
Sep 8, 2026 4:59:30 PM EDT
1745.49USD+0.400%(+6.96)49,825
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Jun 16, 2028Sep 15, 2028Dec 15, 2028

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
22,88615,9752,69338,552


SNDK Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

SNDK Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

SNDK Dec 18, 2026 Exp. - Max Pain @ $1,080.00

Puts
Calls


SNDK Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
3,530 C30.25+173.76%9989509-04SNDK261218C03530000
3,520 C28.45+115.53%148909-04SNDK261218C03520000
3,510 C28.00+141.38%13809-04SNDK261218C03510000
3,500 C31.00+147.01%1836909-04SNDK261218C03500000
3,490 C10.67-78.36%12808-31SNDK261218C03490000
3,480 C10.50-75.21%57108-31SNDK261218C03480000
3,470 C13.50+8.87%610508-31SNDK261218C03470000
3,460 C14.53+14.41%2809-01SNDK261218C03460000
3,450 C30.70+136.15%369009-04SNDK261218C03450000
3,440 C14.90-38.17%45208-31SNDK261218C03440000
3,430 C14.60-3.31%15709-01SNDK261218C03430000
3,420 C52.50-33.96%2508-18SNDK261218C03420000
3,410 C14.70+5.00%11609-01SNDK261218C03410000
3,400 C14.70-1.01%68109-01SNDK261218C03400000
3,390 C13.95-12.26%510008-31SNDK261218C03390000
3,380 C14.57+1.89%14308-31SNDK261218C03380000
3,370 C15.50+14.81%615908-31SNDK261218C03370000
3,360 C82.70+36.24%44208-17SNDK261218C03360000
3,350 C14.90+5.67%79608-31SNDK261218C03350000
3,340 C22.65-73.10%42408-26SNDK261218C03340000
3,330 C37.54+36.81%11109-04SNDK261218C03330000
3,320 C36.70+156.64%55309-04SNDK261218C03320000
3,310 C16.80+28.24%24909-01SNDK261218C03310000
3,300 C36.80+140.05%512309-04SNDK261218C03300000
3,290 C15.00-9.64%212409-03SNDK261218C03290000
3,280 C13.80-18.34%231709-03SNDK261218C03280000
3,270 C17.20+6.83%23609-01SNDK261218C03270000
3,260 C24.69+58.27%227909-04SNDK261218C03260000
3,250 C25.40-60.20%23508-24SNDK261218C03250000
3,240 C25.40-61.40%2208-24SNDK261218C03240000
3,230 C23.60+43.29%2309-04SNDK261218C03230000
3,220 C30.40+57.27%3609-04SNDK261218C03220000
3,210 C17.20-12.69%1609-02SNDK261218C03210000
3,200 C17.20-1.21%857609-03SNDK261218C03200000
3,190 C31.20+69.38%12109-04SNDK261218C03190000
3,180 C43.50+132.99%23209-04SNDK261218C03180000
3,170 C27.75-60.77%46308-24SNDK261218C03170000
3,160 C20.60-71.19%12109-01SNDK261218C03160000
3,150 C18.80-62.70%25509-02SNDK261218C03150000
3,140 C27.10+44.53%22809-04SNDK261218C03140000
3,130 C46.64+152.79%33909-04SNDK261218C03130000
3,120 C18.77-44.99%86609-03SNDK261218C03120000
3,110 C20.70-27.87%35209-01SNDK261218C03110000
3,100 C47.80+135.82%212409-04SNDK261218C03100000
3,090 C24.90-15.02%1708-27SNDK261218C03090000
3,080 C29.80-51.43%41508-26SNDK261218C03080000
3,070 C51.00+142.28%165709-04SNDK261218C03070000
3,060 C21.80-11.02%29808-31SNDK261218C03060000
3,050 C49.60+124.03%65509-04SNDK261218C03050000
3,040 C79.70-81.11%2108-14SNDK261218C03040000
3,030 C52.50+178.51%5709-04SNDK261218C03030000
3,020 C67.58+4.89%101208-20SNDK261218C03020000
3,010 C54.00+67.18%356709-04SNDK261218C03010000
3,000 C55.22+131.05%2840609-04SNDK261218C03000000
2,980 C24.35-71.29%2409-01SNDK261218C02980000
2,960 C26.76-63.59%62808-28SNDK261218C02960000
2,940 C27.43-68.29%63308-28SNDK261218C02940000
2,920 C27.80-71.25%12708-31SNDK261218C02920000
2,900 C41.30+52.96%432209-04SNDK261218C02900000
2,880 C29.00-0.68%12309-03SNDK261218C02880000
2,860 C28.80-7.40%31709-01SNDK261218C02860000
2,840 C43.10+55.71%325009-04SNDK261218C02840000
2,830 C31.40-1.26%8909-01SNDK261218C02830000
2,820 C31.10-3.12%84309-01SNDK261218C02820000
2,810 C34.02+5.00%61509-01SNDK261218C02810000
2,800 C45.60+50.50%347309-04SNDK261218C02800000
2,790 C32.50-2.99%22209-01SNDK261218C02790000
2,780 C32.10-2.13%4509-02SNDK261218C02780000
2,770 C33.20-3.49%46909-01SNDK261218C02770000
2,760 C33.30-6.20%4509-02SNDK261218C02760000
2,750 C42.00+16.99%22809-01SNDK261218C02750000
2,740 C36.81+2.25%48908-31SNDK261218C02740000
2,730 C78.05+111.80%11509-04SNDK261218C02730000
2,720 C60.90+68.23%211509-04SNDK261218C02720000
2,710 C63.00+71.66%19809-04SNDK261218C02710000
2,700 C53.00+55.24%421609-04SNDK261218C02700000
2,690 C72.74+94.49%23409-04SNDK261218C02690000
2,680 C55.90+58.90%411309-04SNDK261218C02680000
2,670 C35.60-19.55%21009-03SNDK261218C02670000
2,660 C39.78-33.37%3408-28SNDK261218C02660000
2,650 C56.41+47.28%417509-04SNDK261218C02650000
2,640 C84.93+90.00%63309-04SNDK261218C02640000
2,630 C57.00+45.04%26409-04SNDK261218C02630000
2,620 C40.20-12.80%141409-02SNDK261218C02620000
2,610 C41.00-12.67%161309-02SNDK261218C02610000
2,600 C90.45+121.91%78509-04SNDK261218C02600000
2,590 C64.07+32.10%21409-04SNDK261218C02590000
2,580 C50.40+21.59%8909-02SNDK261218C02580000
2,570 C47.10-47.84%5409-02SNDK261218C02570000
2,560 C44.00+16.40%22709-02SNDK261218C02560000
2,550 C43.56+4.06%13309-02SNDK261218C02550000
2,540 C45.00-13.38%12808-28SNDK261218C02540000
2,530 C46.70-53.11%4709-02SNDK261218C02530000
2,520 C101.10-70.05%11508-21SNDK261218C02520000
2,510 C67.80+62.59%26409-04SNDK261218C02510000
2,500 C102.29+94.65%3724209-04SNDK261218C02500000
2,490 C52.11-12.86%12308-28SNDK261218C02490000
2,480 C70.80+22.85%49809-04SNDK261218C02480000
2,470 C52.60-50.93%101608-28SNDK261218C02470000
2,460 C107.65+100.50%15809-04SNDK261218C02460000
2,450 C109.10+104.69%1110509-04SNDK261218C02450000
2,440 C58.02+6.65%53709-01SNDK261218C02440000
2,430 C52.70-63.15%122809-03SNDK261218C02430000
2,420 C60.50-20.84%42208-27SNDK261218C02420000
2,410 C113.35-46.87%2709-04SNDK261218C02410000
2,400 C120.60+113.30%4536109-04SNDK261218C02400000
2,390 C143.16+44.61%53708-13SNDK261218C02390000
2,380 C87.50+45.23%29609-04SNDK261218C02380000
2,370 C97.20+61.19%717109-04SNDK261218C02370000
2,360 C213.00+29.88%12108-17SNDK261218C02360000
2,350 C102.64+62.15%348509-04SNDK261218C02350000
2,340 C64.90-0.15%49609-02SNDK261218C02340000
2,330 C123.50+90.00%2709-04SNDK261218C02330000
2,320 C148.00-7.87%11008-13SNDK261218C02320000
2,310 C183.49+45.97%11308-04SNDK261218C02310000
2,300 C133.70+90.46%1228109-04SNDK261218C02300000
2,290 C129.00+82.98%2509-04SNDK261218C02290000
2,280 C71.70-4.14%612609-02SNDK261218C02280000
2,270 C139.15+66.85%485909-04SNDK261218C02270000
2,260 C134.00+86.01%61909-04SNDK261218C02260000
2,250 C141.04+97.81%337409-04SNDK261218C02250000
2,240 C138.46+80.05%211709-04SNDK261218C02240000
2,230 C148.00+99.09%11409-04SNDK261218C02230000
2,220 C141.97+75.92%333709-04SNDK261218C02220000
2,210 C144.99+86.84%42509-04SNDK261218C02210000
2,200 C159.00+91.34%2338309-04SNDK261218C02200000
2,190 C153.50+53.65%74009-04SNDK261218C02190000
2,180 C150.78+83.07%41709-04SNDK261218C02180000
2,170 C153.16+74.09%386809-04SNDK261218C02170000
2,160 C93.40-11.06%23108-26SNDK261218C02160000
2,150 C161.05+63.50%22809-04SNDK261218C02150000
2,140 C105.40-48.00%23208-24SNDK261218C02140000
2,130 C149.40-47.08%8809-04SNDK261218C02130000
2,120 C171.50+84.41%21909-04SNDK261218C02120000
2,110 C169.50+80.43%12409-04SNDK261218C02110000
2,100 C176.20+84.89%1930309-04SNDK261218C02100000
2,090 C179.30+127.54%15909-04SNDK261218C02090000
2,080 C107.00+21.19%22408-31SNDK261218C02080000
2,070 C98.11-51.95%11309-02SNDK261218C02070000
2,060 C101.00-18.94%11308-27SNDK261218C02060000
2,050 C166.67+64.37%226009-04SNDK261218C02050000
2,040 C112.05-41.89%23208-24SNDK261218C02040000
2,030 C102.00-19.05%43009-03SNDK261218C02030000
2,020 C150.85+14.54%44709-04SNDK261218C02020000
2,010 C195.85+74.82%74609-04SNDK261218C02010000
2,000 C210.00+88.68%11070909-04SNDK261218C02000000
1,990 C207.30+79.05%321209-04SNDK261218C01990000
1,980 C130.18-6.75%42209-01SNDK261218C01980000
1,970 C119.43-56.12%42509-02SNDK261218C01970000
1,960 C121.99-3.08%21008-27SNDK261218C01960000
1,950 C193.95+56.11%2029609-04SNDK261218C01950000
1,940 C219.62+75.11%21209-04SNDK261218C01940000
1,930 C106.50-20.28%24908-31SNDK261218C01930000
1,920 C224.20+70.78%134309-04SNDK261218C01920000
1,910 C134.49-42.96%25909-03SNDK261218C01910000
1,900 C240.00+81.50%2234909-04SNDK261218C01900000
1,890 C138.00-45.19%2808-24SNDK261218C01890000
1,880 C142.17+1.75%37709-03SNDK261218C01880000
1,870 C140.80-59.19%1908-27SNDK261218C01870000
1,860 C144.04+6.50%305909-01SNDK261218C01860000
1,850 C248.80+98.25%415609-04SNDK261218C01850000
1,840 C256.89+44.32%11209-04SNDK261218C01840000
1,830 C256.15-5.51%31209-04SNDK261218C01830000
1,820 C261.10+5.67%72809-04SNDK261218C01820000
1,810 C265.15+11.24%17809-04SNDK261218C01810000
1,800 C275.10+59.85%3437309-04SNDK261218C01800000
1,790 C262.20+58.02%1513309-04SNDK261218C01790000
1,780 C273.88+74.84%386709-04SNDK261218C01780000
1,770 C243.20+25.43%32209-04SNDK261218C01770000
1,760 C277.33+68.17%111809-04SNDK261218C01760000
1,750 C290.04+59.01%1119809-04SNDK261218C01750000
1,740 C262.18+24.85%53609-04SNDK261218C01740000
1,730 C299.45+74.47%36209-04SNDK261218C01730000
1,720 C295.10+71.57%282809-04SNDK261218C01720000
1,710 C306.00+65.34%122509-04SNDK261218C01710000
1,700 C316.96+63.89%2384609-04SNDK261218C01700000
1,690 C321.63+58.67%281,00509-04SNDK261218C01690000
1,680 C318.20+53.01%514109-04SNDK261218C01680000
1,670 C320.55+53.81%124509-04SNDK261218C01670000
1,660 C328.88+62.29%102009-04SNDK261218C01660000
1,650 C328.33+47.92%2213909-04SNDK261218C01650000
1,640 C328.31+62.77%31309-04SNDK261218C01640000
1,630 C270.00+31.20%211309-04SNDK261218C01630000
1,620 C338.11+47.00%222609-04SNDK261218C01620000
1,610 C227.39-12.44%122009-03SNDK261218C01610000
1,600 C357.80+50.34%4533409-04SNDK261218C01600000
1,590 C317.80+37.69%1218909-04SNDK261218C01590000
1,580 C359.90+43.39%1430209-04SNDK261218C01580000
1,570 C371.60+55.46%22109-04SNDK261218C01570000
1,560 C243.13-0.93%34709-03SNDK261218C01560000
1,550 C383.00+54.11%1714909-04SNDK261218C01550000
1,540 C261.00-4.04%163309-03SNDK261218C01540000
1,530 C383.12+43.49%62609-04SNDK261218C01530000
1,520 C362.00+41.41%22309-04SNDK261218C01520000
1,510 C399.80+42.28%65509-04SNDK261218C01510000
1,500 C411.80+48.13%1623909-04SNDK261218C01500000
1,490 C289.00+5.86%415909-03SNDK261218C01490000
1,480 C415.82+44.95%18509-04SNDK261218C01480000
1,470 C320.00-2.41%19809-04SNDK261218C01470000
1,460 C423.06+46.83%26709-04SNDK261218C01460000
1,450 C393.32+33.25%233809-04SNDK261218C01450000
1,440 C289.76-5.00%112208-25SNDK261218C01440000
1,430 C382.00+24.03%13030009-04SNDK261218C01430000
1,420 C319.20+4.18%39409-02SNDK261218C01420000
1,410 C454.00+44.18%44209-04SNDK261218C01410000
1,400 C450.56+35.30%6130509-04SNDK261218C01400000
1,390 C320.00-43.78%12908-24SNDK261218C01390000
1,380 C466.20+26.34%110309-04SNDK261218C01380000
1,370 C307.50-26.79%27408-31SNDK261218C01370000
1,360 C602.47+39.17%31908-17SNDK261218C01360000
1,350 C351.09+18.61%230409-01SNDK261218C01350000
1,340 C440.00+18.06%613109-04SNDK261218C01340000
1,330 C518.00+73.24%28731009-04SNDK261218C01330000
1,320 C627.00+20.40%11108-17SNDK261218C01320000
1,310 C354.94-31.05%21908-31SNDK261218C01310000
1,300 C534.00+41.34%510509-04SNDK261218C01300000
1,290 C531.33-1.08%21409-04SNDK261218C01290000
1,280 C550.16+35.84%19709-04SNDK261218C01280000
1,270 C547.60+49.56%218909-04SNDK261218C01270000
1,260 C379.06-42.86%21808-26SNDK261218C01260000
1,250 C448.00+16.15%18909-04SNDK261218C01250000
1,240 C664.20+21.69%34208-17SNDK261218C01240000
1,230 C418.97+9.68%35709-02SNDK261218C01230000
1,220 C395.75-29.42%23408-28SNDK261218C01220000
1,210 C523.00+62.93%15908-13SNDK261218C01210000
1,200 C601.25+36.81%323409-04SNDK261218C01200000
1,190 C603.80+29.68%13509-04SNDK261218C01190000
1,180 C600.95+60.85%113608-18SNDK261218C01180000
1,170 C452.00-25.90%12509-01SNDK261218C01170000
1,160 C595.55+39.36%11809-04SNDK261218C01160000
1,150 C431.50-39.93%14508-26SNDK261218C01150000
1,140 C553.13+37.56%316908-13SNDK261218C01140000
1,130 C444.20+10.19%119208-26SNDK261218C01130000
1,120 C486.70-38.29%511609-02SNDK261218C01120000
1,110 C526.34-7.88%410309-03SNDK261218C01110000
1,100 C524.95+4.44%111609-02SNDK261218C01100000
1,090 C476.16-18.99%22908-27SNDK261218C01090000
1,080 C591.50+1.98%21,18608-20SNDK261218C01080000
1,070 C468.61-19.70%228708-24SNDK261218C01070000
1,060 C496.00-17.96%28508-24SNDK261218C01060000
1,050 C538.00-1.26%115809-01SNDK261218C01050000
1,040 C721.70+28.19%534509-04SNDK261218C01040000
1,030 C845.89+76.05%229408-17SNDK261218C01030000
1,020 C617.00+37.47%19214608-13SNDK261218C01020000
1,010 C389.14-9.88%83508-07SNDK261218C01010000
1,000 C762.81+26.71%843809-04SNDK261218C01000000
990 C858.11+43.94%22108-17SNDK261218C00990000
980 C895.69+43.62%525008-17SNDK261218C00980000
970 C662.01-24.42%211008-19SNDK261218C00970000
960 C348.70-7.80%14207-29SNDK261218C00960000
950 C770.82+25.13%110009-04SNDK261218C00950000
940 C898.19+38.03%12308-17SNDK261218C00940000
930 C742.00-18.26%17609-04SNDK261218C00930000
920 C644.00+6.53%122509-01SNDK261218C00920000
910 C652.00-34.80%120509-01SNDK261218C00910000
900 C658.79+12.68%118208-25SNDK261218C00900000
890 C907.65-24.24%22407-23SNDK261218C00890000
880 C533.30-42.75%232807-30SNDK261218C00880000
870 C852.90+8.07%312805-27SNDK261218C00870000
860 C785.75+54.07%442908-21SNDK261218C00860000
850 C862.03+5.61%130709-04SNDK261218C00850000
840 C871.33+22.04%127909-04SNDK261218C00840000
830 C524.00-45.27%11207-31SNDK261218C00830000
820 C732.00+7.21%12609-01SNDK261218C00820000
810 C596.60+10.46%21708-03SNDK261218C00810000
800 C695.30-1.67%46808-31SNDK261218C00800000
790 C410.43-14.19%43507-29SNDK261218C00790000
780 C623.70+4.98%16108-13SNDK261218C00780000
770 C663.04-16.11%12707-27SNDK261218C00770000
760 C796.87-39.31%14407-17SNDK261218C00760000
750 C965.35+10.06%119509-04SNDK261218C00750000
740 C492.00-3.25%15807-29SNDK261218C00740000
730 C634.20+31.47%93607-30SNDK261218C00730000
720 C1,210.88+22.06%17207-09SNDK261218C00720000
710 C1,123.79+58.16%17508-17SNDK261218C00710000
700 C1,012.85+24.81%120709-04SNDK261218C00700000
690 C714.33+7.58%127408-12SNDK261218C00690000
680 C639.50-59.11%48907-30SNDK261218C00680000
670 C640.00-0.90%12907-31SNDK261218C00670000
660 C739.43+6.62%13808-12SNDK261218C00660000
650 C967.05+0.32%14308-21SNDK261218C00650000
640 C670.70-33.63%410107-30SNDK261218C00640000
630 C867.27+27.54%211008-27SNDK261218C00630000
620 C685.40-27.50%436107-30SNDK261218C00620000
610 C699.55+8.88%138108-10SNDK261218C00610000
600 C844.15-19.02%113808-24SNDK261218C00600000
590 C1,334.82-24.48%27507-09SNDK261218C00590000
580 C984.65-44.71%86507-17SNDK261218C00580000
570 C931.20+42.17%15408-25SNDK261218C00570000
560 C916.26-11.49%11607-20SNDK261218C00560000
550 C1,090.00-31.96%16807-15SNDK261218C00550000
540 C1,526.29-0.98%16806-16SNDK261218C00540000
530 C1,798.40+61.59%14906-22SNDK261218C00530000
520 C1,011.05-9.56%110407-16SNDK261218C00520000
510 C800.00+62.00%11307-30SNDK261218C00510000
500 C1,204.60+10.81%55907-23SNDK261218C00500000
490 C879.30+126.57%22705-19SNDK261218C00490000
480 C514.04-3.01%21004-16SNDK261218C00480000
470 C1,269.06+4.39%2609-04SNDK261218C00470000
460 C1,427.49+32.04%11507-09SNDK261218C00460000
450 C1,104.60+6.11%5021009-01SNDK261218C00450000
440 C671.00-45.96%113707-29SNDK261218C00440000
430 C997.95+147.00%1305-06SNDK261218C00430000
420 C774.03-50.76%112907-28SNDK261218C00420000
410 C1,096.18-12.07%102608-26SNDK261218C00410000
400 C1,108.43-5.05%49008-25SNDK261218C00400000
390 C336.40+54.31%110101-30SNDK261218C00390000
380 C852.00-39.29%14008-10SNDK261218C00380000
370 C1,020.00+11.08%17008-12SNDK261218C00370000
360 C1,446.00+15.88%11606-04SNDK261218C00360000
350 C1,772.42+22.12%12606-15SNDK261218C00350000
340 C684.58+30.14%21204-24SNDK261218C00340000
330 C1,294.65+61.53%27041108-14SNDK261218C00330000
320 C804.04-36.04%12707-28SNDK261218C00320000
310 C1,264.29+2.29%1014606-05SNDK261218C00310000
300 C777.05-31.37%215707-28SNDK261218C00300000
290 C355.96+1.49%2903-31SNDK261218C00290000
280 C1,307.00-32.26%13907-07SNDK261218C00280000
270 C987.05-24.79%914707-27SNDK261218C00270000
260 C976.20-15.57%19108-03SNDK261218C00260000
250 C985.40+44.02%19008-03SNDK261218C00250000
240 C2,065.57+73.77%14206-22SNDK261218C00240000
230 C1,883.82+60.87%15906-15SNDK261218C00230000
220 C1,104.10-22.47%114407-27SNDK261218C00220000
210 C830.00-6.62%310007-29SNDK261218C00210000
200 C1,368.23+57.99%7025208-19SNDK261218C00200000
195 C1,215.00+50.12%21705-05SNDK261218C00195000
190 C651.70+8.44%1404-09SNDK261218C00190000
185 C592.80+498.79%1804-08SNDK261218C00185000
180 C2,022.00+2,074.19%1306-25SNDK261218C00180000
175 C1,202.10-43.46%14507-17SNDK261218C00175000
170 C1,816.20+22.78%1706-17SNDK261218C00170000
165 C1,044.90-45.98%1208-06SNDK261218C00165000
160 C1,710.23+278.37%1106-11SNDK261218C00160000
155 C1,649.03-4.55%1307-06SNDK261218C00155000
150 C2,177.17+178.30%1406-22SNDK261218C00150000
145 C180.00+100.00%1101-06SNDK261218C00145000
140 C1,038.40-35.64%1207-28SNDK261218C00140000
135 C1,518.64+13.84%1106-10SNDK261218C00135000
130 C579.00+294.68%1304-02SNDK261218C00130000
125 C1,344.00+35.10%1505-08SNDK261218C00125000
120 C1,446.99-3.13%7094408-19SNDK261218C00120000
115 C561.70+129.50%3502-03SNDK261218C00115000
110 C1,294.40-23.16%12407-17SNDK261218C00110000
105 C1,616.99+148.69%1107-02SNDK261218C00105000
100 C1,688.20+2.90%1507-06SNDK261218C00100000
95 C1,680.10-23.49%1307-06SNDK261218C00095000
90 C1,294.00+68.73%1205-05SNDK261218C00090000
85 C1,651.86+26.54%2307-02SNDK261218C00085000
80 C1,843.85+19.93%601,85207-10SNDK261218C00080000
75 C1,627.10-6.42%2509-04SNDK261218C00075000
Puts
StrikePriceChangeVolOILastContract Name
3,530 P2,038.00-11.97%54508-13SNDK261218P03530000
3,520 P2,301.50+2.89%1207-31SNDK261218P03520000
3,510 P1,970.200%1107-08SNDK261218P03510000
3,500 P1,932.03-12.93%2708-19SNDK261218P03500000
3,490 P1,956.73-14.25%11308-13SNDK261218P03490000
3,480 P2,412.400%1107-29SNDK261218P03480000
3,470 P00%0SNDK261218P03470000
3,460 P1,820.000%1107-14SNDK261218P03460000
3,450 P2,378.100%1107-29SNDK261218P03450000
3,440 P1,734.50-26.76%5109-04SNDK261218P03440000
3,430 P00%0SNDK261218P03430000
3,420 P00%0SNDK261218P03420000
3,410 P00%0SNDK261218P03410000
3,400 P1,835.93-1.37%2208-19SNDK261218P03400000
3,390 P2,325.700%1107-28SNDK261218P03390000
3,380 P00%0SNDK261218P03380000
3,370 P1,744.000%1107-14SNDK261218P03370000
3,360 P2,294.500%1107-29SNDK261218P03360000
3,350 P00%0SNDK261218P03350000
3,340 P00%0SNDK261218P03340000
3,330 P00%0SNDK261218P03330000
3,320 P00%0SNDK261218P03320000
3,310 P00%0SNDK261218P03310000
3,300 P2,101.20+18.60%2208-07SNDK261218P03300000
3,290 P1,610.800%5009-04SNDK261218P03290000
3,280 P00%0SNDK261218P03280000
3,270 P00%0SNDK261218P03270000
3,260 P00%0SNDK261218P03260000
3,250 P1,760.00+2.81%1208-28SNDK261218P03250000
3,240 P2,246.200%1107-29SNDK261218P03240000
3,230 P00%0SNDK261218P03230000
3,220 P00%0SNDK261218P03220000
3,210 P00%0SNDK261218P03210000
3,200 P2,002.710%2108-07SNDK261218P03200000
3,190 P00%0SNDK261218P03190000
3,180 P00%0SNDK261218P03180000
3,170 P00%0SNDK261218P03170000
3,160 P2,167.700%1107-29SNDK261218P03160000
3,150 P00%0SNDK261218P03150000
3,140 P1,270.860%2106-22SNDK261218P03140000
3,130 P1,534.00-10.23%1307-13SNDK261218P03130000
3,120 P00%0SNDK261218P03120000
3,110 P00%0SNDK261218P03110000
3,100 P1,831.280%8208-06SNDK261218P03100000
3,090 P00%0SNDK261218P03090000
3,080 P00%0SNDK261218P03080000
3,070 P00%0SNDK261218P03070000
3,060 P00%0SNDK261218P03060000
3,050 P00%0SNDK261218P03050000
3,040 P00%0SNDK261218P03040000
3,030 P1,435.30-8.72%5909-01SNDK261218P03030000
3,020 P00%0SNDK261218P03020000
3,010 P1,200.78-3.50%181806-26SNDK261218P03010000
3,000 P1,464.00+2.98%11309-03SNDK261218P03000000
2,980 P1,475.46+20.91%2608-13SNDK261218P02980000
2,960 P1,162.78+2.99%184406-26SNDK261218P02960000
2,940 P1,384.40+9.53%1207-06SNDK261218P02940000
2,920 P1,359.20+15.75%1608-19SNDK261218P02920000
2,900 P1,200.55+11.38%1907-01SNDK261218P02900000
2,880 P1,143.700%3306-18SNDK261218P02880000
2,860 P1,129.100%131306-18SNDK261218P02860000
2,840 P1,147.65-5.44%1006-15SNDK261218P02840000
2,830 P1,105.700%2006-18SNDK261218P02830000
2,820 P1,191.800%2006-12SNDK261218P02820000
2,810 P00%0SNDK261218P02810000
2,800 P1,070.00-9.04%1506-26SNDK261218P02800000
2,790 P1,169.100%5006-12SNDK261218P02790000
2,780 P00%0SNDK261218P02780000
2,770 P989.47-14.16%1306-22SNDK261218P02770000
2,760 P1,158.400%1006-12SNDK261218P02760000
2,750 P00%0SNDK261218P02750000
2,740 P1,101.10-3.67%2306-29SNDK261218P02740000
2,730 P959.400%1106-22SNDK261218P02730000
2,720 P1,247.040%6007-02SNDK261218P02720000
2,710 P1,540.000%1107-31SNDK261218P02710000
2,700 P1,431.42+37.68%2708-06SNDK261218P02700000
2,690 P942.230%3206-22SNDK261218P02690000
2,680 P1,091.40-16.69%3006-12SNDK261218P02680000
2,670 P1,526.00+1.92%1608-03SNDK261218P02670000
2,660 P1,076.10-14.46%12006-12SNDK261218P02660000
2,650 P897.40-16.05%1806-22SNDK261218P02650000
2,640 P1,462.00+37.77%11507-30SNDK261218P02640000
2,630 P1,324.00+43.43%11608-12SNDK261218P02630000
2,620 P1,166.42+11.37%62707-02SNDK261218P02620000
2,610 P00%0SNDK261218P02610000
2,600 P955.00-1.93%1408-17SNDK261218P02600000
2,590 P1,003.01-18.32%3506-23SNDK261218P02590000
2,580 P991.80-16.80%2006-17SNDK261218P02580000
2,570 P1,014.20+20.11%8608-18SNDK261218P02570000
2,560 P978.80+0.16%15306-23SNDK261218P02560000
2,550 P1,016.00-31.24%1808-14SNDK261218P02550000
2,540 P931.40-21.86%1207-01SNDK261218P02540000
2,530 P1,376.90-5.68%23407-30SNDK261218P02530000
2,520 P1,364.00+15.31%1907-31SNDK261218P02520000
2,510 P1,103.00-6.13%8407-08SNDK261218P02510000
2,500 P1,295.81-3.15%21308-07SNDK261218P02500000
2,490 P1,037.70+1.91%5508-13SNDK261218P02490000
2,480 P1,330.00+39.50%1907-31SNDK261218P02480000
2,470 P1,156.52+22.71%2807-24SNDK261218P02470000
2,460 P904.22-10.91%3609-01SNDK261218P02460000
2,450 P817.40-8.23%5109-04SNDK261218P02450000
2,440 P884.14+11.02%2509-01SNDK261218P02440000
2,430 P875.50-14.05%2909-01SNDK261218P02430000
2,420 P1,112.00+29.17%1107-21SNDK261218P02420000
2,410 P898.00-16.85%2308-14SNDK261218P02410000
2,400 P933.86-25.77%105408-28SNDK261218P02400000
2,390 P1,059.10+38.95%71707-21SNDK261218P02390000
2,380 P1,240.00+59.36%12707-30SNDK261218P02380000
2,370 P826.00-17.32%1409-04SNDK261218P02370000
2,360 P866.00-21.93%12509-02SNDK261218P02360000
2,350 P1,028.90-12.06%1308-12SNDK261218P02350000
2,340 P848.00+0.77%1509-02SNDK261218P02340000
2,330 P1,188.00+19.76%1307-31SNDK261218P02330000
2,320 P1,160.30+14.65%2207-27SNDK261218P02320000
2,310 P1,127.20+5.10%2408-03SNDK261218P02310000
2,300 P787.00-8.27%11309-03SNDK261218P02300000
2,290 P1,142.00+16.06%1607-30SNDK261218P02290000
2,280 P1,101.02-11.39%2208-03SNDK261218P02280000
2,270 P1,140.00+42.57%1307-31SNDK261218P02270000
2,260 P1,098.20+69.42%52607-30SNDK261218P02260000
2,250 P1,208.00+85.28%31007-28SNDK261218P02250000
2,240 P1,092.00-1.19%18408-03SNDK261218P02240000
2,230 P1,106.000%1107-31SNDK261218P02230000
2,220 P734.87-2.06%43109-02SNDK261218P02220000
2,210 P1,023.90+6.30%1508-07SNDK261218P02210000
2,200 P669.40-12.60%82409-01SNDK261218P02200000
2,190 P1,022.75-12.16%14608-03SNDK261218P02190000
2,180 P632.00-10.61%21509-04SNDK261218P02180000
2,170 P671.40-9.38%51409-03SNDK261218P02170000
2,160 P768.48-3.09%22106-03SNDK261218P02160000
2,150 P568.56-42.10%14809-04SNDK261218P02150000
2,140 P684.42+16.72%21908-18SNDK261218P02140000
2,130 P706.39-1.07%24908-26SNDK261218P02130000
2,120 P554.60-17.96%31009-04SNDK261218P02120000
2,110 P689.90+10.74%22108-26SNDK261218P02110000
2,100 P664.60-1.17%55008-31SNDK261218P02100000
2,090 P681.90+6.85%21308-31SNDK261218P02090000
2,080 P671.00-23.50%53108-28SNDK261218P02080000
2,070 P609.40-13.52%24109-01SNDK261218P02070000
2,060 P689.01-31.93%21108-13SNDK261218P02060000
2,050 P897.61-10.55%11108-03SNDK261218P02050000
2,040 P866.80-16.97%101408-10SNDK261218P02040000
2,030 P866.01+61.39%22607-16SNDK261218P02030000
2,020 P506.00-22.30%11906-25SNDK261218P02020000
2,010 P615.30+0.44%21308-31SNDK261218P02010000
2,000 P601.35+0.93%19108-31SNDK261218P02000000
1,990 P679.40+26.90%8907-02SNDK261218P01990000
1,980 P574.17-15.71%53308-20SNDK261218P01980000
1,970 P802.10+18.99%14608-06SNDK261218P01970000
1,960 P546.35-18.11%51208-14SNDK261218P01960000
1,950 P431.60-11.12%631009-04SNDK261218P01950000
1,940 P695.00+1.78%11307-22SNDK261218P01940000
1,930 P518.50-30.81%2308-18SNDK261218P01930000
1,920 P460.08-10.11%11309-01SNDK261218P01920000
1,910 P514.00+14.22%161708-18SNDK261218P01910000
1,900 P434.60-1.29%417909-04SNDK261218P01900000
1,890 P416.83-13.32%12508-17SNDK261218P01890000
1,880 P445.23-53.37%31209-01SNDK261218P01880000
1,870 P792.00+22.37%12208-06SNDK261218P01870000
1,860 P410.95-55.57%43309-01SNDK261218P01860000
1,850 P436.08-39.86%15309-02SNDK261218P01850000
1,840 P351.00-18.15%22809-04SNDK261218P01840000
1,830 P528.80-38.43%1608-13SNDK261218P01830000
1,820 P667.90-1.10%34708-11SNDK261218P01820000
1,810 P451.21-31.68%23908-28SNDK261218P01810000
1,800 P317.90-21.17%2315909-04SNDK261218P01800000
1,790 P323.67-18.42%11909-04SNDK261218P01790000
1,780 P566.10+48.47%2807-23SNDK261218P01780000
1,770 P436.63+22.65%13608-27SNDK261218P01770000
1,760 P419.80-2.22%24608-31SNDK261218P01760000
1,750 P293.69-19.13%15409-04SNDK261218P01750000
1,740 P290.85-19.69%76709-04SNDK261218P01740000
1,730 P349.45+2.27%25709-02SNDK261218P01730000
1,720 P273.00-30.71%194009-04SNDK261218P01720000
1,710 P274.88-27.93%1710409-04SNDK261218P01710000
1,700 P260.25-17.98%4281909-04SNDK261218P01700000
1,690 P264.00-15.65%21409-04SNDK261218P01690000
1,680 P259.50-28.12%112109-04SNDK261218P01680000
1,670 P362.32-40.88%11708-20SNDK261218P01670000
1,660 P252.50-26.71%25309-04SNDK261218P01660000
1,650 P236.09-30.74%2110209-04SNDK261218P01650000
1,640 P237.45-24.81%39009-04SNDK261218P01640000
1,630 P231.30-11.84%14309-04SNDK261218P01630000
1,620 P225.00-37.15%81509-04SNDK261218P01620000
1,610 P286.55-2.88%14808-31SNDK261218P01610000
1,600 P210.36-16.66%3239609-04SNDK261218P01600000
1,590 P202.75-14.99%25621809-04SNDK261218P01590000
1,580 P201.96-16.89%213409-04SNDK261218P01580000
1,570 P198.45-15.01%3412309-04SNDK261218P01570000
1,560 P245.40+3.07%54909-02SNDK261218P01560000
1,550 P188.60-22.16%2721109-04SNDK261218P01550000
1,540 P223.00-4.75%55409-03SNDK261218P01540000
1,530 P180.10-21.87%12109-04SNDK261218P01530000
1,520 P170.60-23.32%35009-04SNDK261218P01520000
1,510 P171.10-19.86%66609-04SNDK261218P01510000
1,500 P166.50-17.62%10854209-04SNDK261218P01500000
1,490 P161.30-21.89%119609-04SNDK261218P01490000
1,480 P156.80-20.01%319509-04SNDK261218P01480000
1,470 P153.21-23.97%145209-04SNDK261218P01470000
1,460 P149.60-15.69%2212109-04SNDK261218P01460000
1,450 P139.50-22.00%2719109-04SNDK261218P01450000
1,440 P136.00-24.19%814209-04SNDK261218P01440000
1,430 P138.40-16.66%3410109-04SNDK261218P01430000
1,420 P128.25-21.17%2610709-04SNDK261218P01420000
1,410 P129.10-16.60%515609-04SNDK261218P01410000
1,400 P123.00-22.03%2845909-04SNDK261218P01400000
1,390 P120.80-19.36%87709-04SNDK261218P01390000
1,380 P118.90-17.21%2921309-04SNDK261218P01380000
1,370 P110.00-27.08%1210209-04SNDK261218P01370000
1,360 P110.85-21.94%45909-04SNDK261218P01360000
1,350 P104.80-22.60%3018909-04SNDK261218P01350000
1,340 P102.50-25.34%10513209-04SNDK261218P01340000
1,330 P131.60-7.32%11809-01SNDK261218P01330000
1,320 P98.50-15.16%1415509-04SNDK261218P01320000
1,310 P112.10-27.98%111609-03SNDK261218P01310000
1,300 P91.60-20.31%6856309-04SNDK261218P01300000
1,290 P87.00-17.92%4625909-04SNDK261218P01290000
1,280 P103.05-9.05%511509-03SNDK261218P01280000
1,270 P82.50-17.00%218609-04SNDK261218P01270000
1,260 P78.35-25.65%112809-04SNDK261218P01260000
1,250 P76.50-20.73%2631709-04SNDK261218P01250000
1,240 P72.56-23.05%15809-04SNDK261218P01240000
1,230 P71.35-17.69%639809-04SNDK261218P01230000
1,220 P66.85-21.26%816409-04SNDK261218P01220000
1,210 P70.90-10.03%36109-04SNDK261218P01210000
1,200 P59.90-22.71%4776309-04SNDK261218P01200000
1,190 P61.20-20.03%66709-04SNDK261218P01190000
1,180 P57.70-26.40%26309-04SNDK261218P01180000
1,170 P65.05-37.92%32909-01SNDK261218P01170000
1,160 P53.86-26.31%17909-04SNDK261218P01160000
1,150 P50.05-18.62%1017709-04SNDK261218P01150000
1,140 P64.20+5.42%613809-02SNDK261218P01140000
1,130 P60.10+9.37%43909-02SNDK261218P01130000
1,120 P45.40-21.86%2313809-04SNDK261218P01120000
1,110 P59.32+13.86%57209-02SNDK261218P01110000
1,100 P42.50-15.67%5756209-04SNDK261218P01100000
1,090 P39.60-16.28%321,02309-04SNDK261218P01090000
1,080 P36.75-25.30%811309-04SNDK261218P01080000
1,070 P48.60-3.57%46209-01SNDK261218P01070000
1,060 P34.95-25.87%319109-04SNDK261218P01060000
1,050 P33.00-20.86%7810409-04SNDK261218P01050000
1,040 P42.00+0.60%410109-03SNDK261218P01040000
1,030 P30.49-17.15%38909-04SNDK261218P01030000
1,020 P29.20-20.22%116809-04SNDK261218P01020000
1,010 P26.00-30.11%56409-04SNDK261218P01010000
1,000 P25.32-19.36%551,18009-04SNDK261218P01000000
990 P24.00-19.46%325609-04SNDK261218P00990000
980 P22.95-18.62%112909-04SNDK261218P00980000
970 P22.72-22.46%120209-04SNDK261218P00970000
960 P29.07-15.02%715209-01SNDK261218P00960000
950 P19.80-21.58%524909-04SNDK261218P00950000
940 P20.34-21.32%25809-04SNDK261218P00940000
930 P23.90-1.32%13809-03SNDK261218P00930000
920 P21.18-16.48%210309-01SNDK261218P00920000
910 P16.35-23.42%119009-04SNDK261218P00910000
900 P15.14-17.22%4134609-04SNDK261218P00900000
890 P24.78-15.40%156408-28SNDK261218P00890000
880 P13.14-20.12%210009-04SNDK261218P00880000
870 P12.40-22.01%216709-04SNDK261218P00870000
860 P12.61-22.50%36909-04SNDK261218P00860000
850 P11.94-20.40%632609-04SNDK261218P00850000
840 P10.60-17.19%114509-04SNDK261218P00840000
830 P9.80-30.00%117209-04SNDK261218P00830000
820 P12.80-56.46%59309-02SNDK261218P00820000
810 P9.20-13.21%511209-04SNDK261218P00810000
800 P8.70-13.00%3530809-04SNDK261218P00800000
790 P10.45-44.71%19509-03SNDK261218P00790000
780 P9.70-44.67%47609-01SNDK261218P00780000
770 P8.40-8.70%5018309-01SNDK261218P00770000
760 P6.37-25.06%216309-04SNDK261218P00760000
750 P6.65-16.04%1116709-04SNDK261218P00750000
740 P9.05-12.14%85308-31SNDK261218P00740000
730 P12.20-6.23%26208-28SNDK261218P00730000
720 P7.32+4.57%17109-02SNDK261218P00720000
710 P4.80-23.32%2216409-04SNDK261218P00710000
700 P4.80-6.07%6537009-04SNDK261218P00700000
690 P6.70-33.66%213508-28SNDK261218P00690000
680 P3.85-14.44%211609-04SNDK261218P00680000
670 P5.23+8.96%114409-04SNDK261218P00670000
660 P3.60-21.74%313409-04SNDK261218P00660000
650 P3.80-43.11%118609-03SNDK261218P00650000
640 P6.20+81.29%126309-04SNDK261218P00640000
630 P2.97-19.73%13309-04SNDK261218P00630000
620 P3.16-10.99%113609-01SNDK261218P00620000
610 P2.74-2.84%6113609-04SNDK261218P00610000
600 P2.50-16.67%2401,06809-04SNDK261218P00600000
590 P2.42-51.60%597709-04SNDK261218P00590000
580 P2.65-8.62%120609-02SNDK261218P00580000
570 P3.50-8.85%16808-28SNDK261218P00570000
560 P4.70-5.24%23308-24SNDK261218P00560000
550 P2.15-3.15%229509-02SNDK261218P00550000
540 P2.34-49.68%324709-02SNDK261218P00540000
530 P2.00-54.02%14208-28SNDK261218P00530000
520 P1.79-36.30%18009-03SNDK261218P00520000
510 P1.26-35.71%414509-04SNDK261218P00510000
500 P1.60+10.34%3159809-04SNDK261218P00500000
490 P1.52-47.04%207108-28SNDK261218P00490000
480 P1.42-46.21%45908-28SNDK261218P00480000
470 P2.20-16.35%19008-21SNDK261218P00470000
460 P2.00-24.53%110608-27SNDK261218P00460000
450 P1.00-18.70%234909-02SNDK261218P00450000
440 P1.51-34.35%212808-25SNDK261218P00440000
430 P1.35-18.67%58908-27SNDK261218P00430000
420 P1.52-33.91%820808-21SNDK261218P00420000
410 P1.55+34.78%1210308-31SNDK261218P00410000
400 P1.06+53.62%16067409-01SNDK261218P00400000
390 P1.52-15.56%17008-24SNDK261218P00390000
380 P1.04-40.57%164108-21SNDK261218P00380000
370 P0.91-27.20%27808-21SNDK261218P00370000
360 P0.82-6.82%15109-04SNDK261218P00360000
350 P1.00+1.01%122309-01SNDK261218P00350000
340 P0.67-38.53%3022508-21SNDK261218P00340000
330 P0.77+14.93%428609-03SNDK261218P00330000
320 P1.80+246.15%1619008-25SNDK261218P00320000
310 P0.21-65.57%211709-04SNDK261218P00310000
300 P0.45-16.67%11,04909-04SNDK261218P00300000
290 P1.15-23.33%221708-11SNDK261218P00290000
280 P0.50-50.00%397808-17SNDK261218P00280000
270 P4.59+818.00%411008-28SNDK261218P00270000
260 P0.41-44.59%15609-01SNDK261218P00260000
250 P0.45-46.43%136208-19SNDK261218P00250000
240 P1.66-19.02%173908-06SNDK261218P00240000
230 P4.49-20.67%49808-28SNDK261218P00230000
220 P0.29-93.83%1014608-20SNDK261218P00220000
210 P0.32-28.89%12,65908-20SNDK261218P00210000
200 P0.08-78.95%12,51208-20SNDK261218P00200000
195 P0.19-24.00%56508-17SNDK261218P00195000
190 P0.22+10.00%24808-19SNDK261218P00190000
185 P0.05-97.40%412408-17SNDK261218P00185000
180 P0.05-97.41%25108-17SNDK261218P00180000
175 P0.16-20.00%222609-04SNDK261218P00175000
170 P0.23+2,200.00%11808-20SNDK261218P00170000
165 P0.01-99.69%24508-17SNDK261218P00165000
160 P0.06-66.67%415208-17SNDK261218P00160000
155 P0.10-74.36%5220509-01SNDK261218P00155000
150 P0.14-50.00%5541,40608-19SNDK261218P00150000
145 P0.32-75.38%64608-06SNDK261218P00145000
140 P0.23-37.84%14108-19SNDK261218P00140000
135 P0.19-5.00%487808-18SNDK261218P00135000
130 P0.15-89.13%32408-18SNDK261218P00130000
125 P0.08-27.27%2110708-19SNDK261218P00125000
120 P0.12+20.00%2216208-11SNDK261218P00120000
115 P0.70-77.42%11807-27SNDK261218P00115000
110 P0.300.00%34308-17SNDK261218P00110000
105 P0.52-45.26%152105-22SNDK261218P00105000
100 P0.23+360.00%1454008-14SNDK261218P00100000
95 P0.01-87.50%105708-10SNDK261218P00095000
90 P0.05-97.87%434808-10SNDK261218P00090000
85 P0.47-70.99%37007-02SNDK261218P00085000
80 P0.09+12.50%11,70409-03SNDK261218P00080000
75 P0.07+40.00%260508-12SNDK261218P00075000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC